From d8e3a22af75e8ecbc839c2a254fa2d6f89c08639 Mon Sep 17 00:00:00 2001 From: ened Date: Wed, 28 May 2025 18:01:32 +0900 Subject: [PATCH] Update 2025-05-28 240 top30,price --- .../20250528/top30-atvtr-20250528-090002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-091002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-092002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-093002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-094002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-095001.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-100001.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-101002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-102002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-103002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-104002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-105002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-110002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-111002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-112002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-113002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-114001.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-115001.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-120002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-121002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-122002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-123002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-124002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-125002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-130002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-131001.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-132002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-133002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-134002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-135002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-140002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-141002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-142001.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-143001.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-144002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-145002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-150001.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-151002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-152001.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-153001.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-154002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-155002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-160002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-161002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-162002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-163002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-164002.csv | 31 +++++++++++++++++++ .../20250528/top30-atvtr-20250528-165002.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-090000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-091000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-092000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-093000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-094001.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-095000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-100000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-101000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-102000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-103000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-104000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-105001.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-110000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-111001.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-112000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-113001.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-114000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-115000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-120000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-121001.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-122001.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-123000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-124000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-125000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-130001.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-131000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-132000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-133000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-134000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-135001.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-140000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-141001.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-142000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-143000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-144001.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-145001.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-150000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-151001.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-152000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-153000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-154001.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-155000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-160000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-161000.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-162001.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-163001.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-164001.csv | 31 +++++++++++++++++++ top30/20250528/top30-av-20250528-165000.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-090001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-091001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-092001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-093001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-094001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-095001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-100001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-101001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-102001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-103001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-104001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-105001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-110001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-111001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-112001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-113001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-114001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-115001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-120001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-121001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-122001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-123001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-124001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-125001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-130001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-131000.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-132001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-133001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-134001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-135001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-140001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-141001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-142001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-143000.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-144002.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-145001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-150001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-151001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-152001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-153001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-154001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-155001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-160001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-161001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-162001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-163001.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-164002.csv | 31 +++++++++++++++++++ top30/20250528/top30-avtr-20250528-165001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-090001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-091001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-092002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-093002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-094002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-095001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-100001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-101001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-102001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-103001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-104001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-105002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-110002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-111002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-112002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-113002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-114001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-115001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-120001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-121002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-122002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-123001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-124002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-125002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-130002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-131001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-132002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-133002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-134002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-135002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-140001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-141002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-142001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-143001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-144002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-145002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-150001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-151002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-152001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-153001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-154002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-155002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-160001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-161001.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-162002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-163002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-164002.csv | 31 +++++++++++++++++++ top30/20250528/top30-tv-20250528-165002.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-090001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-091001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-092001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-093001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-094001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-095000.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-100000.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-101000.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-102001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-103001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-104001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-105001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-110001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-111001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-112001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-113001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-114000.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-115000.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-120001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-121001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-122001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-123001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-124001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-125001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-130001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-131000.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-132001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-133001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-134001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-135001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-140001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-141001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-142000.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-143000.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-144001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-145001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-150000.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-151001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-152000.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-153000.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-154001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-155001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-160001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-161001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-162001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-163001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-164001.csv | 31 +++++++++++++++++++ top30/20250528/top30-vir-20250528-165001.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250528/top30-atvtr-20250528-090002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-091002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-092002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-093002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-094002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-095001.csv create mode 100644 top30/20250528/top30-atvtr-20250528-100001.csv create mode 100644 top30/20250528/top30-atvtr-20250528-101002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-102002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-103002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-104002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-105002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-110002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-111002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-112002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-113002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-114001.csv create mode 100644 top30/20250528/top30-atvtr-20250528-115001.csv create mode 100644 top30/20250528/top30-atvtr-20250528-120002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-121002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-122002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-123002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-124002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-125002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-130002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-131001.csv create mode 100644 top30/20250528/top30-atvtr-20250528-132002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-133002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-134002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-135002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-140002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-141002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-142001.csv create mode 100644 top30/20250528/top30-atvtr-20250528-143001.csv create mode 100644 top30/20250528/top30-atvtr-20250528-144002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-145002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-150001.csv create mode 100644 top30/20250528/top30-atvtr-20250528-151002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-152001.csv create mode 100644 top30/20250528/top30-atvtr-20250528-153001.csv create mode 100644 top30/20250528/top30-atvtr-20250528-154002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-155002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-160002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-161002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-162002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-163002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-164002.csv create mode 100644 top30/20250528/top30-atvtr-20250528-165002.csv create mode 100644 top30/20250528/top30-av-20250528-090000.csv create mode 100644 top30/20250528/top30-av-20250528-091000.csv create mode 100644 top30/20250528/top30-av-20250528-092000.csv create mode 100644 top30/20250528/top30-av-20250528-093000.csv create mode 100644 top30/20250528/top30-av-20250528-094001.csv create mode 100644 top30/20250528/top30-av-20250528-095000.csv create mode 100644 top30/20250528/top30-av-20250528-100000.csv create mode 100644 top30/20250528/top30-av-20250528-101000.csv create mode 100644 top30/20250528/top30-av-20250528-102000.csv create mode 100644 top30/20250528/top30-av-20250528-103000.csv create mode 100644 top30/20250528/top30-av-20250528-104000.csv create mode 100644 top30/20250528/top30-av-20250528-105001.csv create mode 100644 top30/20250528/top30-av-20250528-110000.csv create mode 100644 top30/20250528/top30-av-20250528-111001.csv create mode 100644 top30/20250528/top30-av-20250528-112000.csv create mode 100644 top30/20250528/top30-av-20250528-113001.csv create mode 100644 top30/20250528/top30-av-20250528-114000.csv create mode 100644 top30/20250528/top30-av-20250528-115000.csv create mode 100644 top30/20250528/top30-av-20250528-120000.csv create mode 100644 top30/20250528/top30-av-20250528-121001.csv create mode 100644 top30/20250528/top30-av-20250528-122001.csv create mode 100644 top30/20250528/top30-av-20250528-123000.csv create mode 100644 top30/20250528/top30-av-20250528-124000.csv create mode 100644 top30/20250528/top30-av-20250528-125000.csv create mode 100644 top30/20250528/top30-av-20250528-130001.csv create mode 100644 top30/20250528/top30-av-20250528-131000.csv create mode 100644 top30/20250528/top30-av-20250528-132000.csv create mode 100644 top30/20250528/top30-av-20250528-133000.csv create mode 100644 top30/20250528/top30-av-20250528-134000.csv create mode 100644 top30/20250528/top30-av-20250528-135001.csv create mode 100644 top30/20250528/top30-av-20250528-140000.csv create mode 100644 top30/20250528/top30-av-20250528-141001.csv create mode 100644 top30/20250528/top30-av-20250528-142000.csv create mode 100644 top30/20250528/top30-av-20250528-143000.csv create mode 100644 top30/20250528/top30-av-20250528-144001.csv create mode 100644 top30/20250528/top30-av-20250528-145001.csv create mode 100644 top30/20250528/top30-av-20250528-150000.csv create mode 100644 top30/20250528/top30-av-20250528-151001.csv create mode 100644 top30/20250528/top30-av-20250528-152000.csv create mode 100644 top30/20250528/top30-av-20250528-153000.csv create mode 100644 top30/20250528/top30-av-20250528-154001.csv create mode 100644 top30/20250528/top30-av-20250528-155000.csv create mode 100644 top30/20250528/top30-av-20250528-160000.csv create mode 100644 top30/20250528/top30-av-20250528-161000.csv create mode 100644 top30/20250528/top30-av-20250528-162001.csv create mode 100644 top30/20250528/top30-av-20250528-163001.csv create mode 100644 top30/20250528/top30-av-20250528-164001.csv create mode 100644 top30/20250528/top30-av-20250528-165000.csv create mode 100644 top30/20250528/top30-avtr-20250528-090001.csv create mode 100644 top30/20250528/top30-avtr-20250528-091001.csv create mode 100644 top30/20250528/top30-avtr-20250528-092001.csv create mode 100644 top30/20250528/top30-avtr-20250528-093001.csv create mode 100644 top30/20250528/top30-avtr-20250528-094001.csv create mode 100644 top30/20250528/top30-avtr-20250528-095001.csv create mode 100644 top30/20250528/top30-avtr-20250528-100001.csv create mode 100644 top30/20250528/top30-avtr-20250528-101001.csv create mode 100644 top30/20250528/top30-avtr-20250528-102001.csv create mode 100644 top30/20250528/top30-avtr-20250528-103001.csv create mode 100644 top30/20250528/top30-avtr-20250528-104001.csv create mode 100644 top30/20250528/top30-avtr-20250528-105001.csv create mode 100644 top30/20250528/top30-avtr-20250528-110001.csv create mode 100644 top30/20250528/top30-avtr-20250528-111001.csv create mode 100644 top30/20250528/top30-avtr-20250528-112001.csv create mode 100644 top30/20250528/top30-avtr-20250528-113001.csv create mode 100644 top30/20250528/top30-avtr-20250528-114001.csv create mode 100644 top30/20250528/top30-avtr-20250528-115001.csv create mode 100644 top30/20250528/top30-avtr-20250528-120001.csv create mode 100644 top30/20250528/top30-avtr-20250528-121001.csv create mode 100644 top30/20250528/top30-avtr-20250528-122001.csv create mode 100644 top30/20250528/top30-avtr-20250528-123001.csv create mode 100644 top30/20250528/top30-avtr-20250528-124001.csv create mode 100644 top30/20250528/top30-avtr-20250528-125001.csv create mode 100644 top30/20250528/top30-avtr-20250528-130001.csv create mode 100644 top30/20250528/top30-avtr-20250528-131000.csv create mode 100644 top30/20250528/top30-avtr-20250528-132001.csv create mode 100644 top30/20250528/top30-avtr-20250528-133001.csv create mode 100644 top30/20250528/top30-avtr-20250528-134001.csv create mode 100644 top30/20250528/top30-avtr-20250528-135001.csv create mode 100644 top30/20250528/top30-avtr-20250528-140001.csv create mode 100644 top30/20250528/top30-avtr-20250528-141001.csv create mode 100644 top30/20250528/top30-avtr-20250528-142001.csv create mode 100644 top30/20250528/top30-avtr-20250528-143000.csv create mode 100644 top30/20250528/top30-avtr-20250528-144002.csv create mode 100644 top30/20250528/top30-avtr-20250528-145001.csv create mode 100644 top30/20250528/top30-avtr-20250528-150001.csv create mode 100644 top30/20250528/top30-avtr-20250528-151001.csv create mode 100644 top30/20250528/top30-avtr-20250528-152001.csv create mode 100644 top30/20250528/top30-avtr-20250528-153001.csv create mode 100644 top30/20250528/top30-avtr-20250528-154001.csv create mode 100644 top30/20250528/top30-avtr-20250528-155001.csv create mode 100644 top30/20250528/top30-avtr-20250528-160001.csv create mode 100644 top30/20250528/top30-avtr-20250528-161001.csv create mode 100644 top30/20250528/top30-avtr-20250528-162001.csv create mode 100644 top30/20250528/top30-avtr-20250528-163001.csv create mode 100644 top30/20250528/top30-avtr-20250528-164002.csv create mode 100644 top30/20250528/top30-avtr-20250528-165001.csv create mode 100644 top30/20250528/top30-tv-20250528-090001.csv create mode 100644 top30/20250528/top30-tv-20250528-091001.csv create mode 100644 top30/20250528/top30-tv-20250528-092002.csv create mode 100644 top30/20250528/top30-tv-20250528-093002.csv create mode 100644 top30/20250528/top30-tv-20250528-094002.csv create mode 100644 top30/20250528/top30-tv-20250528-095001.csv create mode 100644 top30/20250528/top30-tv-20250528-100001.csv create mode 100644 top30/20250528/top30-tv-20250528-101001.csv create mode 100644 top30/20250528/top30-tv-20250528-102001.csv create mode 100644 top30/20250528/top30-tv-20250528-103001.csv create mode 100644 top30/20250528/top30-tv-20250528-104001.csv create mode 100644 top30/20250528/top30-tv-20250528-105002.csv create mode 100644 top30/20250528/top30-tv-20250528-110002.csv create mode 100644 top30/20250528/top30-tv-20250528-111002.csv create mode 100644 top30/20250528/top30-tv-20250528-112002.csv create mode 100644 top30/20250528/top30-tv-20250528-113002.csv create mode 100644 top30/20250528/top30-tv-20250528-114001.csv create mode 100644 top30/20250528/top30-tv-20250528-115001.csv create mode 100644 top30/20250528/top30-tv-20250528-120001.csv create mode 100644 top30/20250528/top30-tv-20250528-121002.csv create mode 100644 top30/20250528/top30-tv-20250528-122002.csv create mode 100644 top30/20250528/top30-tv-20250528-123001.csv create mode 100644 top30/20250528/top30-tv-20250528-124002.csv create mode 100644 top30/20250528/top30-tv-20250528-125002.csv create mode 100644 top30/20250528/top30-tv-20250528-130002.csv create mode 100644 top30/20250528/top30-tv-20250528-131001.csv create mode 100644 top30/20250528/top30-tv-20250528-132002.csv create mode 100644 top30/20250528/top30-tv-20250528-133002.csv create mode 100644 top30/20250528/top30-tv-20250528-134002.csv create mode 100644 top30/20250528/top30-tv-20250528-135002.csv create mode 100644 top30/20250528/top30-tv-20250528-140001.csv create mode 100644 top30/20250528/top30-tv-20250528-141002.csv create mode 100644 top30/20250528/top30-tv-20250528-142001.csv create mode 100644 top30/20250528/top30-tv-20250528-143001.csv create mode 100644 top30/20250528/top30-tv-20250528-144002.csv create mode 100644 top30/20250528/top30-tv-20250528-145002.csv create mode 100644 top30/20250528/top30-tv-20250528-150001.csv create mode 100644 top30/20250528/top30-tv-20250528-151002.csv create mode 100644 top30/20250528/top30-tv-20250528-152001.csv create mode 100644 top30/20250528/top30-tv-20250528-153001.csv create mode 100644 top30/20250528/top30-tv-20250528-154002.csv create mode 100644 top30/20250528/top30-tv-20250528-155002.csv create mode 100644 top30/20250528/top30-tv-20250528-160001.csv create mode 100644 top30/20250528/top30-tv-20250528-161001.csv create mode 100644 top30/20250528/top30-tv-20250528-162002.csv create mode 100644 top30/20250528/top30-tv-20250528-163002.csv create mode 100644 top30/20250528/top30-tv-20250528-164002.csv create mode 100644 top30/20250528/top30-tv-20250528-165002.csv create mode 100644 top30/20250528/top30-vir-20250528-090001.csv create mode 100644 top30/20250528/top30-vir-20250528-091001.csv create mode 100644 top30/20250528/top30-vir-20250528-092001.csv create mode 100644 top30/20250528/top30-vir-20250528-093001.csv create mode 100644 top30/20250528/top30-vir-20250528-094001.csv create mode 100644 top30/20250528/top30-vir-20250528-095000.csv create mode 100644 top30/20250528/top30-vir-20250528-100000.csv create mode 100644 top30/20250528/top30-vir-20250528-101000.csv create mode 100644 top30/20250528/top30-vir-20250528-102001.csv create mode 100644 top30/20250528/top30-vir-20250528-103001.csv create mode 100644 top30/20250528/top30-vir-20250528-104001.csv create mode 100644 top30/20250528/top30-vir-20250528-105001.csv create mode 100644 top30/20250528/top30-vir-20250528-110001.csv create mode 100644 top30/20250528/top30-vir-20250528-111001.csv create mode 100644 top30/20250528/top30-vir-20250528-112001.csv create mode 100644 top30/20250528/top30-vir-20250528-113001.csv create mode 100644 top30/20250528/top30-vir-20250528-114000.csv create mode 100644 top30/20250528/top30-vir-20250528-115000.csv create mode 100644 top30/20250528/top30-vir-20250528-120001.csv create mode 100644 top30/20250528/top30-vir-20250528-121001.csv create mode 100644 top30/20250528/top30-vir-20250528-122001.csv create mode 100644 top30/20250528/top30-vir-20250528-123001.csv create mode 100644 top30/20250528/top30-vir-20250528-124001.csv create mode 100644 top30/20250528/top30-vir-20250528-125001.csv create mode 100644 top30/20250528/top30-vir-20250528-130001.csv create mode 100644 top30/20250528/top30-vir-20250528-131000.csv create mode 100644 top30/20250528/top30-vir-20250528-132001.csv create mode 100644 top30/20250528/top30-vir-20250528-133001.csv create mode 100644 top30/20250528/top30-vir-20250528-134001.csv create mode 100644 top30/20250528/top30-vir-20250528-135001.csv create mode 100644 top30/20250528/top30-vir-20250528-140001.csv create mode 100644 top30/20250528/top30-vir-20250528-141001.csv create mode 100644 top30/20250528/top30-vir-20250528-142000.csv create mode 100644 top30/20250528/top30-vir-20250528-143000.csv create mode 100644 top30/20250528/top30-vir-20250528-144001.csv create mode 100644 top30/20250528/top30-vir-20250528-145001.csv create mode 100644 top30/20250528/top30-vir-20250528-150000.csv create mode 100644 top30/20250528/top30-vir-20250528-151001.csv create mode 100644 top30/20250528/top30-vir-20250528-152000.csv create mode 100644 top30/20250528/top30-vir-20250528-153000.csv create mode 100644 top30/20250528/top30-vir-20250528-154001.csv create mode 100644 top30/20250528/top30-vir-20250528-155001.csv create mode 100644 top30/20250528/top30-vir-20250528-160001.csv create mode 100644 top30/20250528/top30-vir-20250528-161001.csv create mode 100644 top30/20250528/top30-vir-20250528-162001.csv create mode 100644 top30/20250528/top30-vir-20250528-163001.csv create mode 100644 top30/20250528/top30-vir-20250528-164001.csv create mode 100644 top30/20250528/top30-vir-20250528-165001.csv diff --git a/top30/20250528/top30-atvtr-20250528-090002.csv b/top30/20250528/top30-atvtr-20250528-090002.csv new file mode 100644 index 000000000000..792574d6c765 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +넥스트아이,137940,1,473,5,-49,-9.39,257946,19112858,85368992,257946,-9.39,1.35,0.30,0.30,121207464,0.30,0.30,121207464 +아이씨티케이,456010,2,18490,2,420,2.32,32324,772953,13420676,32324,2.32,4.18,0.24,0.24,594239900,0.24,0.24,594239900 +삼성 인버스 2X 천연가스 선물 ETN C,Q530102,3,22315,5,-410,-1.80,24347,552795,12000000,24347,-1.80,4.40,0.20,0.20,543303305,0.20,0.20,543303305 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,4,6510,5,-65,-0.99,55455,4433737,40000000,55455,-0.99,1.25,0.14,0.14,360496800,0.14,0.14,360496800 +한텍,098070,5,44750,3,0,0.00,11536,6706107,11121141,11536,0.00,0.17,0.10,0.10,516236000,0.10,0.10,516236000 +제이에스코퍼레이션,194370,6,11660,5,-110,-0.93,26529,3861773,27958128,26529,-0.93,0.69,0.09,0.09,309114320,0.09,0.09,309114320 +KODEX 미국AI전력핵심인프라,487230,7,13855,2,105,0.76,25160,1124835,34450000,25160,0.76,2.24,0.07,0.07,348591800,0.07,0.07,348591800 +바이오다인,314930,8,18060,2,1560,9.45,21077,86934,29764103,21077,9.45,24.24,0.07,0.07,379927500,0.07,0.07,379927500 +상지건설,042940,9,19950,3,0,0.00,4319,2694677,6828712,4319,0.00,0.16,0.06,0.06,86164050,0.06,0.06,86164050 +한진칼우,18064K,10,44100,3,0,0.00,311,305860,536766,311,0.00,0.10,0.06,0.06,13715100,0.06,0.06,13715100 +JW신약,067290,11,1592,2,38,2.45,27097,100582,53376126,27097,2.45,26.94,0.05,0.05,45097567,0.05,0.05,45097567 +로킷헬스케어,376900,12,18650,3,0,0.00,5001,2358341,9669449,5001,0.00,0.21,0.05,0.05,93268650,0.05,0.05,93268650 +모나리자,012690,13,2780,3,0,0.00,18197,113836,36571255,18197,0.00,15.99,0.05,0.05,50405720,0.05,0.05,50405720 +엑세스바이오,950130,14,6360,5,-150,-2.30,16491,2093204,37727832,16491,-2.30,0.79,0.04,0.04,105434880,0.04,0.04,105434880 +인투셀,287840,15,45950,2,450,0.99,5931,5401484,14829094,5931,0.99,0.11,0.04,0.04,271705300,0.04,0.04,271705300 +LK삼양,225190,16,2595,2,35,1.37,20048,4524502,50748440,20048,1.37,0.44,0.04,0.04,52120250,0.04,0.04,52120250 +우진엔텍,457550,17,22700,2,450,2.02,3535,296197,9271339,3535,2.02,1.19,0.04,0.04,80072950,0.04,0.04,80072950 +루닛,328130,18,49350,2,600,1.23,10915,199189,29149918,10915,1.23,5.48,0.04,0.04,540219450,0.04,0.04,540219450 +KIWOOM 미국양자컴퓨팅,498270,19,10385,3,0,0.00,5030,485955,15250000,5030,0.00,1.04,0.03,0.03,52236550,0.03,0.03,52236550 +TIGER 우선주,261140,20,11320,2,60,0.53,203,21881,620000,203,0.53,0.93,0.03,0.03,2297960,0.03,0.03,2297960 +삼성 인버스 2X 나스닥 100 ETN,Q530116,21,8840,3,0,0.00,1583,168205,5000000,1583,0.00,0.94,0.03,0.03,13993720,0.03,0.03,13993720 +에너토크,019990,22,8460,3,0,0.00,2653,6909313,9756088,2653,0.00,0.04,0.03,0.03,22444380,0.03,0.03,22444380 +형지글로벌,308100,23,4950,3,0,0.00,2434,2045206,10073629,2434,0.00,0.12,0.02,0.02,12048300,0.02,0.02,12048300 +우리로,046970,24,1418,3,0,0.00,9680,1168956,43824999,9680,0.00,0.83,0.02,0.02,13726240,0.02,0.02,13726240 +삼성 레버리지 천연가스 선물 ETN C,Q530111,25,4885,2,125,2.63,10789,333344,50000000,10789,2.63,3.24,0.02,0.02,52704265,0.02,0.02,52704265 +와이제이링크,209640,26,7700,2,100,1.32,2987,48121,14221573,2987,1.32,6.21,0.02,0.02,23053360,0.02,0.02,23053360 +이수페타시스,007660,27,43050,2,1100,2.62,14591,894222,73409219,14591,2.62,1.63,0.02,0.02,629045850,0.02,0.02,629045850 +세명전기,017510,28,7570,3,0,0.00,2793,16973648,15246000,2793,0.00,0.02,0.02,0.02,21143010,0.02,0.02,21143010 +코칩,126730,29,13320,3,0,0.00,1478,4122951,8503460,1478,0.00,0.04,0.02,0.02,19686960,0.02,0.02,19686960 +슈어소프트테크,298830,30,5440,2,40,0.74,9019,239978,52619061,9019,0.74,3.76,0.02,0.02,49204750,0.02,0.02,49204750 diff --git a/top30/20250528/top30-atvtr-20250528-091002.csv b/top30/20250528/top30-atvtr-20250528-091002.csv new file mode 100644 index 000000000000..c866df6edafc --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +플루토스,019570,1,404,2,51,14.45,11677291,16364380,65310042,11677291,14.45,71.36,17.88,17.88,4512883452,17.10,17.10,4512883452 +티씨머티리얼즈,125020,2,7430,2,280,3.92,4383373,18976896,34227815,4383373,3.92,23.10,12.81,12.81,33533832845,13.19,13.19,33533832845 +셀리드,299660,3,9010,2,660,7.90,2736573,10677638,21102977,2736573,7.90,25.63,12.97,12.97,24896619385,13.09,13.09,24896619385 +비큐AI,148780,4,1526,2,213,16.22,3929987,643116,31445725,3929987,16.22,611.09,12.50,12.50,5759878853,12.00,12.00,5759878853 +파워넷,037030,5,2765,2,430,18.42,2429467,45154,21878974,2429467,18.42,5380.40,11.10,11.10,6609110416,10.92,10.92,6609110416 +JW신약,067290,6,1937,2,383,24.65,5502663,100582,53376126,5502663,24.65,5470.82,10.31,10.31,10660668273,10.31,10.31,10660668273 +위더스제약,330350,7,9120,2,360,4.11,1300015,1692683,13202139,1300015,4.11,76.80,9.85,9.85,12014856595,9.98,9.98,12014856595 +태웅,044490,8,20950,2,1850,9.69,1929025,10493826,20007381,1929025,9.69,18.38,9.64,9.64,41330660780,9.86,9.86,41330660780 +자이글,234920,9,4735,1,1090,29.90,1311380,44360,13530910,1311380,29.90,2956.22,9.69,9.69,6049993248,9.44,9.44,6049993248 +라닉스,317120,10,2910,5,-130,-4.28,875668,1037612,9660000,875668,-4.28,84.39,9.06,9.06,2512271896,8.94,8.94,2512271896 +SOL 미국원자력SMR,0051G0,11,11625,2,190,1.66,144321,1200093,1900000,144321,1.66,12.03,7.60,7.60,1684855413,7.63,7.63,1684855413 +피아이이,452450,12,9765,2,755,8.38,2757122,14748772,35826000,2757122,8.38,18.69,7.70,7.70,26066982625,7.45,7.45,26066982625 +지투파워,388050,13,10305,2,545,5.58,1283800,3007179,18709437,1283800,5.58,42.69,6.86,6.86,13503701510,7.00,7.00,13503701510 +나우로보틱스,459510,14,31250,2,3300,11.81,877299,3687631,12547732,877299,11.81,23.79,6.99,6.99,26316292225,6.71,6.71,26316292225 +PLUS 차이나AI테크TOP10,0047N0,15,9890,2,65,0.66,50248,486126,800000,50248,0.66,10.34,6.28,6.28,497007790,6.28,6.28,497007790 +그린생명과학,114450,16,3705,5,-240,-6.08,1118412,17111612,20000000,1118412,-6.08,6.54,5.59,5.59,4431114674,5.98,5.98,4431114674 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9790,2,95,0.98,77872,164937,1500000,77872,0.98,47.21,5.19,5.19,763191785,5.20,5.20,763191785 +KODEX 200선물인버스2X,252670,18,1980,5,-25,-1.25,32849064,75112688,646000000,32849064,-1.25,43.73,5.08,5.08,65191238795,5.10,5.10,65191238795 +RISE 미국휴머노이드로봇,0036R0,19,11525,2,285,2.54,40836,96965,900000,40836,2.54,42.11,4.54,4.54,470911360,4.54,4.54,470911360 +상지건설,042940,20,19140,5,-810,-4.06,304173,2694677,6828712,304173,-4.06,11.29,4.45,4.45,5894993860,4.51,4.51,5894993860 +메디콕스,054180,21,262,5,-7,-2.60,3491733,52497236,82878283,3491733,-2.60,6.65,4.21,4.21,943343678,4.34,4.34,943343678 +VITA 밸류알파액티브,452440,22,13605,2,175,1.30,30007,18797,700000,30007,1.30,159.64,4.29,4.29,408199615,4.29,4.29,408199615 +메타바이오메드,059210,23,5270,5,-360,-6.39,1003337,856374,23862351,1003337,-6.39,117.16,4.20,4.20,5264899405,4.19,4.19,5264899405 +RISE 200선물레버리지,252400,24,15555,2,205,1.34,45555,26615,1100000,45555,1.34,171.16,4.14,4.14,708736625,4.14,4.14,708736625 +코칩,126730,25,13520,2,200,1.50,345339,4122951,8503460,345339,1.50,8.38,4.06,4.06,4744642140,4.13,4.13,4744642140 +KODEX 코스닥150선물인버스,251340,26,3915,5,-15,-0.38,3020877,20549264,73600000,3020877,-0.38,14.70,4.10,4.10,11826816536,4.10,4.10,11826816536 +아이씨티케이,456010,27,18990,2,920,5.09,532579,772953,13420676,532579,5.09,68.90,3.97,3.97,10063035250,3.95,3.95,10063035250 +RISE 팔란티어고정테크100,0047R0,28,10515,2,75,0.72,47094,354393,1200000,47094,0.72,13.29,3.92,3.92,496934740,3.94,3.94,496934740 +바이오비쥬,489460,29,19200,2,530,2.84,566155,8096277,15044430,566155,2.84,6.99,3.76,3.76,10802182925,3.74,3.74,10802182925 +KODEX 인버스,114800,30,4265,5,-25,-0.58,5274532,12712431,141200000,5274532,-0.58,41.49,3.74,3.74,22512935280,3.74,3.74,22512935280 diff --git a/top30/20250528/top30-atvtr-20250528-092002.csv b/top30/20250528/top30-atvtr-20250528-092002.csv new file mode 100644 index 000000000000..51fe80c47274 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +플루토스,019570,1,401,2,48,13.60,20199243,16364380,65310042,20199243,13.60,123.43,30.93,30.93,8041788970,30.71,30.71,8041788970 +위더스제약,330350,2,9900,2,1140,13.01,3498726,1692683,13202139,3498726,13.01,206.70,26.50,26.50,33523475830,25.65,25.65,33523475830 +비큐AI,148780,3,1595,2,282,21.48,7582552,643116,31445725,7582552,21.48,1179.03,24.11,24.11,11297007070,22.52,22.52,11297007070 +나우로보틱스,459510,4,31350,2,3400,12.16,2568317,3687631,12547732,2568317,12.16,69.65,20.47,20.47,80186168000,20.38,20.38,80186168000 +셀리드,299660,5,8350,3,0,0.00,3924758,10677638,21102977,3924758,0.00,36.76,18.60,18.60,35070645210,19.90,19.90,35070645210 +빛과전자,069540,6,1244,2,279,28.91,8700182,12709434,46121066,8700182,28.91,68.45,18.86,18.86,10789495787,18.81,18.81,10789495787 +티씨머티리얼즈,125020,7,7280,2,130,1.82,6002286,18976896,34227815,6002286,1.82,31.63,17.54,17.54,45448429755,18.24,18.24,45448429755 +파워넷,037030,8,2755,2,420,17.99,3559460,45154,21878974,3559460,17.99,7882.93,16.27,16.27,9715204399,16.12,16.12,9715204399 +태웅,044490,9,20700,2,1600,8.38,2553511,10493826,20007381,2553511,8.38,24.33,12.76,12.76,54488639030,13.16,13.16,54488639030 +피아이이,452450,10,9270,2,260,2.89,4497617,14748772,35826000,4497617,2.89,30.49,12.55,12.55,42608858220,12.83,12.83,42608858220 +JW신약,067290,11,1896,2,342,22.01,6672987,100582,53376126,6672987,22.01,6634.38,12.50,12.50,12903818054,12.75,12.75,12903818054 +자이글,234920,12,4735,1,1090,29.90,1552727,44360,13530910,1552727,29.90,3500.29,11.48,11.48,7192392353,11.23,11.23,7192392353 +SOL 미국원자력SMR,0051G0,13,11625,2,190,1.66,210076,1200093,1900000,210076,1.66,17.50,11.06,11.06,2449108249,11.09,11.09,2449108249 +라닉스,317120,14,2970,5,-70,-2.30,1053572,1037612,9660000,1053572,-2.30,101.54,10.91,10.91,3034635317,10.58,10.58,3034635317 +로킷헬스케어,376900,15,20700,2,2050,10.99,1020564,2358341,9669449,1020564,10.99,43.27,10.55,10.55,20053565330,10.02,10.02,20053565330 +그린생명과학,114450,16,3705,5,-240,-6.08,1831220,17111612,20000000,1831220,-6.08,10.70,9.16,9.16,7060873099,9.53,9.53,7060873099 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9785,2,90,0.93,137994,164937,1500000,137994,0.93,83.66,9.20,9.20,1351595745,9.21,9.21,1351595745 +지투파워,388050,18,10170,2,410,4.20,1651375,3007179,18709437,1651375,4.20,54.91,8.83,8.83,17271663725,9.08,9.08,17271663725 +PLUS 차이나AI테크TOP10,0047N0,19,9875,2,50,0.51,63800,486126,800000,63800,0.51,13.12,7.98,7.98,630801645,7.98,7.98,630801645 +메가터치,446540,20,4270,2,595,16.19,1711677,243148,20771000,1711677,16.19,703.97,8.24,8.24,6999777961,7.89,7.89,6999777961 +KODEX 200선물인버스2X,252670,21,1960,5,-45,-2.24,49134959,75112688,646000000,49134959,-2.24,65.41,7.61,7.61,97267001149,7.68,7.68,97267001149 +KODEX 인버스,114800,22,4245,5,-45,-1.05,9117551,12712431,141200000,9117551,-1.05,71.72,6.46,6.46,38849067836,6.48,6.48,38849067836 +RISE 팔란티어고정테크100,0047R0,23,10525,2,85,0.81,77518,354393,1200000,77518,0.81,21.87,6.46,6.46,817589075,6.47,6.47,817589075 +상지건설,042940,24,18730,5,-1220,-6.12,416389,2694677,6828712,416389,-6.12,15.45,6.10,6.10,8029114980,6.28,6.28,8029114980 +메디콕스,054180,25,263,5,-6,-2.23,4884655,52497236,82878283,4884655,-2.23,9.30,5.89,5.89,1313293585,6.03,6.03,1313293585 +메타바이오메드,059210,26,5220,5,-410,-7.28,1364816,856374,23862351,1364816,-7.28,159.37,5.72,5.72,7154560470,5.74,5.74,7154560470 +KODEX 코스닥150선물인버스,251340,27,3915,5,-15,-0.38,4032412,20549264,73600000,4032412,-0.38,19.62,5.48,5.48,15786788413,5.48,5.48,15786788413 +바이오비쥬,489460,28,18830,2,160,0.86,811083,8096277,15044430,811083,0.86,10.02,5.39,5.39,15484343010,5.47,5.47,15484343010 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,29,10060,2,85,0.85,107132,210556,2050000,107132,0.85,50.88,5.23,5.23,1078463220,5.23,5.23,1078463220 +세종텔레콤,036630,30,5720,5,-120,-2.05,1000858,2219346,20000000,1000858,-2.05,45.10,5.00,5.00,5972527940,5.22,5.22,5972527940 diff --git a/top30/20250528/top30-atvtr-20250528-093002.csv b/top30/20250528/top30-atvtr-20250528-093002.csv new file mode 100644 index 000000000000..1aed1b1b123d --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1676,2,363,27.65,12715939,643116,31445725,12715939,27.65,1977.24,40.44,40.44,19645619726,37.28,37.28,19645619726 +플루토스,019570,2,400,2,47,13.31,23630285,16364380,65310042,23630285,13.31,144.40,36.18,36.18,9425724015,36.08,36.08,9425724015 +위더스제약,330350,3,9710,2,950,10.84,4520454,1692683,13202139,4520454,10.84,267.06,34.24,34.24,43657728370,34.06,34.06,43657728370 +나우로보틱스,459510,4,32750,2,4800,17.17,3926960,3687631,12547732,3926960,17.17,106.49,31.30,31.30,124439694175,30.28,30.28,124439694175 +빛과전자,069540,5,1211,2,246,25.49,10821506,12709434,46121066,10821506,25.49,85.15,23.46,23.46,13368583782,23.94,23.94,13368583782 +로킷헬스케어,376900,6,20250,2,1600,8.58,2345001,2358341,9669449,2345001,8.58,99.43,24.25,24.25,46820499770,23.91,23.91,46820499770 +셀리드,299660,7,8150,5,-200,-2.40,4482497,10677638,21102977,4482497,-2.40,41.98,21.24,21.24,39674526515,23.07,23.07,39674526515 +티씨머티리얼즈,125020,8,7410,2,260,3.64,6814204,18976896,34227815,6814204,3.64,35.91,19.91,19.91,51407920485,20.27,20.27,51407920485 +SOL 미국원자력SMR,0051G0,9,11615,2,180,1.57,382724,1200093,1900000,382724,1.57,31.89,20.14,20.14,4453677842,20.18,20.18,4453677842 +파워넷,037030,10,2735,2,400,17.13,4067927,45154,21878974,4067927,17.13,9009.01,18.59,18.59,11119600687,18.58,18.58,11119600687 +태웅,044490,11,20500,2,1400,7.33,2930880,10493826,20007381,2930880,7.33,27.93,14.65,14.65,62202973830,15.17,15.17,62202973830 +JW신약,067290,12,1884,2,330,21.24,7562656,100582,53376126,7562656,21.24,7518.90,14.17,14.17,14571756148,14.49,14.49,14571756148 +메가터치,446540,13,4295,2,620,16.87,3019390,243148,20771000,3019390,16.87,1241.79,14.54,14.54,12605535922,14.13,14.13,12605535922 +피아이이,452450,14,9380,2,370,4.11,4917805,14748772,35826000,4917805,4.11,33.34,13.73,13.73,46531644970,13.85,13.85,46531644970 +라닉스,317120,15,2880,5,-160,-5.26,1214340,1037612,9660000,1214340,-5.26,117.03,12.57,12.57,3498757542,12.58,12.58,3498757542 +PLUS 차이나AI테크TOP10,0047N0,16,9860,2,35,0.36,95032,486126,800000,95032,0.36,19.55,11.88,11.88,938907295,11.90,11.90,938907295 +자이글,234920,17,4735,1,1090,29.90,1569310,44360,13530910,1569310,29.90,3537.67,11.60,11.60,7270912858,11.35,11.35,7270912858 +그린생명과학,114450,18,3735,5,-210,-5.32,2040500,17111612,20000000,2040500,-5.32,11.92,10.20,10.20,7845826834,10.50,10.50,7845826834 +지투파워,388050,19,10020,2,260,2.66,1869415,3007179,18709437,1869415,2.66,62.17,9.99,9.99,19474394595,10.39,10.39,19474394595 +KODEX 200선물인버스2X,252670,20,1956,5,-49,-2.44,65519162,75112688,646000000,65519162,-2.44,87.23,10.14,10.14,129316575863,10.23,10.23,129316575863 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,21,10485,5,-15,-0.14,75878,93071,800000,75878,-0.14,81.53,9.48,9.48,796054285,9.49,9.49,796054285 +TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9780,2,85,0.88,138136,164937,1500000,138136,0.88,83.75,9.21,9.21,1352984405,9.22,9.22,1352984405 +KODEX 인버스,114800,23,4240,5,-50,-1.17,11198271,12712431,141200000,11198271,-1.17,88.09,7.93,7.93,47665712295,7.96,7.96,47665712295 +상지건설,042940,24,18770,5,-1180,-5.91,524853,2694677,6828712,524853,-5.91,19.48,7.69,7.69,10070083655,7.86,7.86,10070083655 +아이씨티케이,456010,25,19000,2,930,5.15,1025453,772953,13420676,1025453,5.15,132.67,7.64,7.64,19485650485,7.64,7.64,19485650485 +KODEX 코스닥150선물인버스,251340,26,3900,5,-30,-0.76,5316593,20549264,73600000,5316593,-0.76,25.87,7.22,7.22,20799934828,7.25,7.25,20799934828 +SOL 팔란티어미국채커버드콜혼합,0040X0,27,10467,5,-18,-0.17,78600,101151,1100000,78600,-0.17,77.71,7.15,7.15,825182995,7.17,7.17,825182995 +바이오비쥬,489460,28,19220,2,550,2.95,1032214,8096277,15044430,1032214,2.95,12.75,6.86,6.86,19721390035,6.82,6.82,19721390035 +한진칼우,18064K,29,44400,2,300,0.68,35664,305860,536766,35664,0.68,11.66,6.64,6.64,1618825000,6.79,6.79,1618825000 +메디콕스,054180,30,263,5,-6,-2.23,5433080,52497236,82878283,5433080,-2.23,10.35,6.56,6.56,1457315508,6.69,6.69,1457315508 diff --git a/top30/20250528/top30-atvtr-20250528-094002.csv b/top30/20250528/top30-atvtr-20250528-094002.csv new file mode 100644 index 000000000000..01d4651b4153 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1615,2,302,23.00,15835949,643116,31445725,15835949,23.00,2462.38,50.36,50.36,24804844515,48.84,48.84,24804844515 +위더스제약,330350,2,9400,2,640,7.31,5166931,1692683,13202139,5166931,7.31,305.25,39.14,39.14,49820676295,40.15,40.15,49820676295 +플루토스,019570,3,405,2,52,14.73,25701861,16364380,65310042,25701861,14.73,157.06,39.35,39.35,10255397872,38.77,38.77,10255397872 +나우로보틱스,459510,4,32800,2,4850,17.35,4776288,3687631,12547732,4776288,17.35,129.52,38.06,38.06,152543309600,37.06,37.06,152543309600 +로킷헬스케어,376900,5,20150,2,1500,8.04,3127880,2358341,9669449,3127880,8.04,132.63,32.35,32.35,62693361665,32.18,32.18,62693361665 +셀리드,299660,6,7840,5,-510,-6.11,5143576,10677638,21102977,5143576,-6.11,48.17,24.37,24.37,44921507235,27.15,27.15,44921507235 +빛과전자,069540,7,1194,2,229,23.73,11422038,12709434,46121066,11422038,23.73,89.87,24.77,24.77,14092485753,25.59,25.59,14092485753 +티씨머티리얼즈,125020,8,7260,2,110,1.54,7937405,18976896,34227815,7937405,1.54,41.83,23.19,23.19,59534858840,23.96,23.96,59534858840 +파워넷,037030,9,2805,2,470,20.13,4878945,45154,21878974,4878945,20.13,9999.99,22.30,22.30,13383188108,21.81,21.81,13383188108 +SOL 미국원자력SMR,0051G0,10,11632,2,197,1.72,411813,1200093,1900000,411813,1.72,34.32,21.67,21.67,4791636772,21.68,21.68,4791636772 +메가터치,446540,11,4370,2,695,18.91,3968424,243148,20771000,3968424,18.91,1632.10,19.11,19.11,16718969671,18.42,18.42,16718969671 +JW신약,067290,12,1828,2,274,17.63,8319112,100582,53376126,8319112,17.63,8270.97,15.59,15.59,15963382732,16.36,16.36,15963382732 +태웅,044490,13,20500,2,1400,7.33,3109110,10493826,20007381,3109110,7.33,29.63,15.54,15.54,65811114680,16.05,16.05,65811114680 +피아이이,452450,14,9290,2,280,3.11,5208711,14748772,35826000,5208711,3.11,35.32,14.54,14.54,49253618415,14.80,14.80,49253618415 +라닉스,317120,15,2850,5,-190,-6.25,1302043,1037612,9660000,1302043,-6.25,125.48,13.48,13.48,3747884752,13.61,13.61,3747884752 +KODEX 200선물인버스2X,252670,16,1941,5,-64,-3.19,81357118,75112688,646000000,81357118,-3.19,108.31,12.59,12.59,160105136071,12.77,12.77,160105136071 +PLUS 차이나AI테크TOP10,0047N0,17,9855,2,30,0.31,95670,486126,800000,95670,0.31,19.68,11.96,11.96,945194650,11.99,11.99,945194650 +자이글,234920,18,4735,1,1090,29.90,1583284,44360,13530910,1583284,29.90,3569.17,11.70,11.70,7337079748,11.45,11.45,7337079748 +그린생명과학,114450,19,3760,5,-185,-4.69,2243334,17111612,20000000,2243334,-4.69,13.11,11.22,11.22,8597040864,11.43,11.43,8597040864 +지투파워,388050,20,10110,2,350,3.59,2036563,3007179,18709437,2036563,3.59,67.72,10.89,10.89,21152139125,11.18,11.18,21152139125 +한국정보인증,053300,21,6010,2,720,13.61,4688878,2135495,42441361,4688878,13.61,219.57,11.05,11.05,27214891025,10.67,10.67,27214891025 +KODEX 코스닥150선물인버스,251340,22,3890,5,-40,-1.02,7344653,20549264,73600000,7344653,-1.02,35.74,9.98,9.98,28684187613,10.02,10.02,28684187613 +케이씨티,089150,23,3670,2,150,4.26,1727862,22375144,17150000,1727862,4.26,7.72,10.07,10.07,6295652893,10.00,10.00,6295652893 +TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9777,2,82,0.85,148684,164937,1500000,148684,0.85,90.15,9.91,9.91,1456137845,9.93,9.93,1456137845 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,25,10490,5,-10,-0.10,76902,93071,800000,76902,-0.10,82.63,9.61,9.61,806796015,9.61,9.61,806796015 +KODEX 인버스,114800,26,4225,5,-65,-1.52,12749877,12712431,141200000,12749877,-1.52,100.29,9.03,9.03,54222265257,9.09,9.09,54222265257 +TIGER 200선물인버스2X,252710,27,2055,5,-70,-3.29,2706207,2010683,30600000,2706207,-3.29,134.59,8.84,8.84,5585077104,8.88,8.88,5585077104 +코칩,126730,28,14240,2,920,6.91,774496,4122951,8503460,774496,6.91,18.78,9.11,9.11,10751355590,8.88,8.88,10751355590 +케이엠제약,225430,29,738,2,128,20.98,2505816,237393,27887050,2505816,20.98,1055.56,8.99,8.99,1740227186,8.46,8.46,1740227186 +바이오비쥬,489460,30,19235,2,565,3.03,1271574,8096277,15044430,1271574,3.03,15.71,8.45,8.45,24338289075,8.41,8.41,24338289075 diff --git a/top30/20250528/top30-atvtr-20250528-095001.csv b/top30/20250528/top30-atvtr-20250528-095001.csv new file mode 100644 index 000000000000..bd1b030a231b --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1618,2,305,23.23,17044742,643116,31445725,17044742,23.23,2650.34,54.20,54.20,26754445830,52.58,52.58,26754445830 +위더스제약,330350,2,9510,2,750,8.56,5525998,1692683,13202139,5525998,8.56,326.46,41.86,41.86,53231495080,42.40,42.40,53231495080 +나우로보틱스,459510,3,32350,2,4400,15.74,5224496,3687631,12547732,5224496,15.74,141.68,41.64,41.64,167059399350,41.16,41.16,167059399350 +플루토스,019570,4,403,2,50,14.16,26829698,16364380,65310042,26829698,14.16,163.95,41.08,41.08,10706345897,40.68,40.68,10706345897 +로킷헬스케어,376900,5,19850,2,1200,6.43,3445925,2358341,9669449,3445925,6.43,146.12,35.64,35.64,69042842395,35.97,35.97,69042842395 +셀리드,299660,6,8360,2,10,0.12,6507210,10677638,21102977,6507210,0.12,60.94,30.84,30.84,56336316380,31.93,31.93,56336316380 +빛과전자,069540,7,1193,2,228,23.63,12178196,12709434,46121066,12178196,23.63,95.82,26.40,26.40,14993796893,27.25,27.25,14993796893 +메가터치,446540,8,4215,2,540,14.69,5400865,243148,20771000,5400865,14.69,2221.23,26.00,26.00,22837522826,26.09,26.09,22837522826 +티씨머티리얼즈,125020,9,7310,2,160,2.24,8303608,18976896,34227815,8303608,2.24,43.76,24.26,24.26,62197929110,24.86,24.86,62197929110 +파워넷,037030,10,2750,2,415,17.77,5265533,45154,21878974,5265533,17.77,9999.99,24.07,24.07,14456562679,24.03,24.03,14456562679 +SOL 미국원자력SMR,0051G0,11,11635,2,200,1.75,454385,1200093,1900000,454385,1.75,37.86,23.92,23.92,5286911513,23.92,23.92,5286911513 +코칩,126730,12,15590,2,2270,17.04,2058019,4122951,8503460,2058019,17.04,49.92,24.20,24.20,29816281755,22.49,22.49,29816281755 +JW신약,067290,13,1802,2,248,15.96,8931633,100582,53376126,8931633,15.96,8879.95,16.73,16.73,17069525969,17.75,17.75,17069525969 +태웅,044490,14,20350,2,1250,6.54,3236262,10493826,20007381,3236262,6.54,30.84,16.18,16.18,68411002905,16.80,16.80,68411002905 +한진칼우,18064K,15,49500,2,5400,12.24,91983,305860,536766,91983,12.24,30.07,17.14,17.14,4316912450,16.25,16.25,4316912450 +피아이이,452450,16,9180,2,170,1.89,5561361,14748772,35826000,5561361,1.89,37.71,15.52,15.52,52504345095,15.96,15.96,52504345095 +자이글,234920,17,4690,2,1045,28.67,2039313,44360,13530910,2039313,28.67,4597.19,15.07,15.07,9470042069,14.92,14.92,9470042069 +라닉스,317120,18,2815,5,-225,-7.40,1378318,1037612,9660000,1378318,-7.40,132.84,14.27,14.27,3962824471,14.57,14.57,3962824471 +케이씨티,089150,19,3640,2,120,3.41,2441801,22375144,17150000,2441801,3.41,10.91,14.24,14.24,8942618345,14.33,14.33,8942618345 +한국정보인증,053300,20,5890,2,600,11.34,6090552,2135495,42441361,6090552,11.34,285.21,14.35,14.35,35618157215,14.25,14.25,35618157215 +KODEX 200선물인버스2X,252670,21,1941,5,-64,-3.19,89543468,75112688,646000000,89543468,-3.19,119.21,13.86,13.86,175989700654,14.04,14.04,175989700654 +케이엠제약,225430,22,793,1,183,30.00,3914177,237393,27887050,3914177,30.00,1648.82,14.04,14.04,2831052744,12.80,12.80,2831052744 +그린생명과학,114450,23,3690,5,-255,-6.46,2377919,17111612,20000000,2377919,-6.46,13.90,11.89,11.89,9097779119,12.33,12.33,9097779119 +PLUS 차이나AI테크TOP10,0047N0,24,9845,2,20,0.20,95946,486126,800000,95946,0.20,19.74,11.99,11.99,947913540,12.04,12.04,947913540 +지투파워,388050,25,10100,2,340,3.48,2117179,3007179,18709437,2117179,3.48,70.40,11.32,11.32,21967170885,11.62,11.62,21967170885 +세종텔레콤,036630,26,5890,2,50,0.86,2097246,2219346,20000000,2097246,0.86,94.50,10.49,10.49,12936451845,10.98,10.98,12936451845 +상지건설,042940,27,19800,5,-150,-0.75,741333,2694677,6828712,741333,-0.75,27.51,10.86,10.86,14264523980,10.55,10.55,14264523980 +KODEX 코스닥150선물인버스,251340,28,3885,5,-45,-1.15,7636566,20549264,73600000,7636566,-1.15,37.16,10.38,10.38,29819088618,10.43,10.43,29819088618 +TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9780,2,85,0.88,149735,164937,1500000,149735,0.88,90.78,9.98,9.98,1466416622,10.00,10.00,1466416622 +TIGER 코리아배당다우존스,0052D0,30,10205,2,50,0.49,651952,2226065,6500000,651952,0.49,29.29,10.03,10.03,6628636383,9.99,9.99,6628636383 diff --git a/top30/20250528/top30-atvtr-20250528-100001.csv b/top30/20250528/top30-atvtr-20250528-100001.csv new file mode 100644 index 000000000000..aa923e010e2c --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1593,2,280,21.33,17791747,643116,31445725,17791747,21.33,2766.49,56.58,56.58,27948943293,55.79,55.79,27948943293 +위더스제약,330350,2,9490,2,730,8.33,5733281,1692683,13202139,5733281,8.33,338.71,43.43,43.43,55207633295,44.06,44.06,55207633295 +나우로보틱스,459510,3,31950,2,4000,14.31,5460422,3687631,12547732,5460422,14.31,148.07,43.52,43.52,174641021275,43.56,43.56,174641021275 +플루토스,019570,4,406,2,53,15.01,28197182,16364380,65310042,28197182,15.01,172.31,43.17,43.17,11259602916,42.46,42.46,11259602916 +로킷헬스케어,376900,5,19860,2,1210,6.49,3604198,2358341,9669449,3604198,6.49,152.83,37.27,37.27,72181844980,37.59,37.59,72181844980 +코칩,126730,6,15140,2,1820,13.66,3071428,4122951,8503460,3071428,13.66,74.50,36.12,36.12,45347680150,35.22,35.22,45347680150 +셀리드,299660,7,8450,2,100,1.20,7101286,10677638,21102977,7101286,1.20,66.51,33.65,33.65,61377010575,34.42,34.42,61377010575 +메가터치,446540,8,4220,2,545,14.83,5888979,243148,20771000,5888979,14.83,2421.97,28.35,28.35,24902953071,28.41,28.41,24902953071 +한진칼우,18064K,9,51900,2,7800,17.69,162956,305860,536766,162956,17.69,53.28,30.36,30.36,7911654125,28.40,28.40,7911654125 +빛과전자,069540,10,1199,2,234,24.25,12659566,12709434,46121066,12659566,24.25,99.61,27.45,27.45,15566754130,28.15,28.15,15566754130 +SOL 미국원자력SMR,0051G0,11,11655,2,220,1.92,502803,1200093,1900000,502803,1.92,41.90,26.46,26.46,5850787102,26.42,26.42,5850787102 +티씨머티리얼즈,125020,12,7220,2,70,0.98,8629503,18976896,34227815,8629503,0.98,45.47,25.21,25.21,64565418875,26.13,26.13,64565418875 +파워넷,037030,13,2775,2,440,18.84,5563081,45154,21878974,5563081,18.84,9999.99,25.43,25.43,15285527964,25.18,25.18,15285527964 +RISE 테슬라고정테크100,0047P0,14,10965,2,295,2.76,212326,664505,1150000,212326,2.76,31.95,18.46,18.46,2327597395,18.46,18.46,2327597395 +JW신약,067290,15,1797,2,243,15.64,9224439,100582,53376126,9224439,15.64,9171.06,17.28,17.28,17595300740,18.34,18.34,17595300740 +태웅,044490,16,20500,2,1400,7.33,3289196,10493826,20007381,3289196,7.33,31.34,16.44,16.44,69490454605,16.94,16.94,69490454605 +자이글,234920,17,4735,1,1090,29.90,2280246,44360,13530910,2280246,29.90,5140.32,16.85,16.85,10601836499,16.55,16.55,10601836499 +피아이이,452450,18,9260,2,250,2.77,5745297,14748772,35826000,5745297,2.77,38.95,16.04,16.04,54199492150,16.34,16.34,54199492150 +라닉스,317120,19,2735,5,-305,-10.03,1475297,1037612,9660000,1475297,-10.03,142.18,15.27,15.27,4231608223,16.02,16.02,4231608223 +코어라인소프트,384470,20,8340,2,580,7.47,2010877,2347172,12841064,2010877,7.47,85.67,15.66,15.66,16994231790,15.87,15.87,16994231790 +한국정보인증,053300,21,5820,2,530,10.02,6696387,2135495,42441361,6696387,10.02,313.58,15.78,15.78,39172775975,15.86,15.86,39172775975 +케이씨티,089150,22,3675,2,155,4.40,2660460,22375144,17150000,2660460,4.40,11.89,15.51,15.51,9748410834,15.47,15.47,9748410834 +KODEX 200선물인버스2X,252670,23,1935,5,-70,-3.49,98096688,75112688,646000000,98096688,-3.49,130.60,15.19,15.19,192562189012,15.40,15.40,192562189012 +케이엠제약,225430,24,793,1,183,30.00,4094359,237393,27887050,4094359,30.00,1724.72,14.68,14.68,2973937070,13.45,13.45,2973937070 +그린생명과학,114450,25,3680,5,-265,-6.72,2558244,17111612,20000000,2558244,-6.72,14.95,12.79,12.79,9760062583,13.26,13.26,9760062583 +지투파워,388050,26,10090,2,330,3.38,2235567,3007179,18709437,2235567,3.38,74.34,11.95,11.95,23169934585,12.27,12.27,23169934585 +PLUS 차이나AI테크TOP10,0047N0,27,9870,2,45,0.46,97279,486126,800000,97279,0.46,20.01,12.16,12.16,961067215,12.17,12.17,961067215 +상지건설,042940,28,19800,5,-150,-0.75,843291,2694677,6828712,843291,-0.75,31.29,12.35,12.35,16261012865,12.03,12.03,16261012865 +TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9795,2,100,1.03,175557,164937,1500000,175557,1.03,106.44,11.70,11.70,1719281744,11.70,11.70,1719281744 +세종텔레콤,036630,30,5870,2,30,0.51,2193606,2219346,20000000,2193606,0.51,98.84,10.97,10.97,13500171900,11.50,11.50,13500171900 diff --git a/top30/20250528/top30-atvtr-20250528-101002.csv b/top30/20250528/top30-atvtr-20250528-101002.csv new file mode 100644 index 000000000000..f344943edb4d --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1578,2,265,20.18,18613808,643116,31445725,18613808,20.18,2894.32,59.19,59.19,29241374402,58.93,58.93,29241374402 +한진칼우,18064K,2,53100,2,9000,20.41,310360,305860,536766,310360,20.41,101.47,57.82,57.82,16094128375,56.47,56.47,16094128375 +위더스제약,330350,3,9140,2,380,4.34,6008258,1692683,13202139,6008258,4.34,354.95,45.51,45.51,57762630220,47.87,47.87,57762630220 +나우로보틱스,459510,4,31700,2,3750,13.42,5729326,3687631,12547732,5729326,13.42,155.37,45.66,45.66,183152458675,46.05,46.05,183152458675 +플루토스,019570,5,415,2,62,17.56,30945932,16364380,65310042,30945932,17.56,189.11,47.38,47.38,12393518851,45.73,45.73,12393518851 +로킷헬스케어,376900,6,19260,2,610,3.27,3910047,2358341,9669449,3910047,3.27,165.80,40.44,40.44,78151941250,41.96,41.96,78151941250 +코칩,126730,7,14560,2,1240,9.31,3410121,4122951,8503460,3410121,9.31,82.71,40.10,40.10,50365557550,40.68,40.68,50365557550 +셀리드,299660,8,8290,5,-60,-0.72,7368249,10677638,21102977,7368249,-0.72,69.01,34.92,34.92,63607466125,36.36,36.36,63607466125 +메가터치,446540,9,4210,2,535,14.56,6240084,243148,20771000,6240084,14.56,2566.37,30.04,30.04,26378251358,30.17,30.17,26378251358 +빛과전자,069540,10,1200,2,235,24.35,12913649,12709434,46121066,12913649,24.35,101.61,28.00,28.00,15871830253,28.68,28.68,15871830253 +SOL 미국원자력SMR,0051G0,11,11670,2,235,2.06,535389,1200093,1900000,535389,2.06,44.61,28.18,28.18,6230413017,28.10,28.10,6230413017 +티씨머티리얼즈,125020,12,7250,2,100,1.40,8995850,18976896,34227815,8995850,1.40,47.40,26.28,26.28,67210357640,27.08,27.08,67210357640 +파워넷,037030,13,2730,2,395,16.92,5828396,45154,21878974,5828396,16.92,9999.99,26.64,26.64,16014121316,26.81,26.81,16014121316 +RISE 테슬라고정테크100,0047P0,14,10985,2,315,2.95,237171,664505,1150000,237171,2.95,35.69,20.62,20.62,2600025675,20.58,20.58,2600025675 +케이엠제약,225430,15,784,2,174,28.52,5825069,237393,27887050,5825069,28.52,2453.77,20.89,20.89,4342315514,19.86,19.86,4342315514 +JW신약,067290,16,1788,2,234,15.06,9650555,100582,53376126,9650555,15.06,9594.71,18.08,18.08,18353697640,19.23,19.23,18353697640 +KODEX 200선물인버스2X,252670,17,1926,5,-79,-3.94,111435932,75112688,646000000,111435932,-3.94,148.36,17.25,17.25,218300225356,17.55,17.55,218300225356 +태웅,044490,18,20950,2,1850,9.69,3475159,10493826,20007381,3475159,9.69,33.12,17.37,17.37,73360609330,17.50,17.50,73360609330 +코어라인소프트,384470,19,8190,2,430,5.54,2150812,2347172,12841064,2150812,5.54,91.63,16.75,16.75,18148444080,17.26,17.26,18148444080 +케이씨티,089150,20,3660,2,140,3.98,2898644,22375144,17150000,2898644,3.98,12.95,16.90,16.90,10615892401,16.91,16.91,10615892401 +상지건설,042940,21,19820,5,-130,-0.65,1161995,2694677,6828712,1161995,-0.65,43.12,17.02,17.02,22743773880,16.80,16.80,22743773880 +피아이이,452450,22,9190,2,180,2.00,5864056,14748772,35826000,5864056,2.00,39.76,16.37,16.37,55295056950,16.79,16.79,55295056950 +한국정보인증,053300,23,5790,2,500,9.45,7044176,2135495,42441361,7044176,9.45,329.86,16.60,16.60,41197229085,16.76,16.76,41197229085 +자이글,234920,24,4735,1,1090,29.90,2295243,44360,13530910,2295243,29.90,5174.13,16.96,16.96,10672847294,16.66,16.66,10672847294 +라닉스,317120,25,2785,5,-255,-8.39,1507238,1037612,9660000,1507238,-8.39,145.26,15.60,15.60,4320354086,16.06,16.06,4320354086 +TIGER 지주회사,307520,26,12210,2,555,4.76,166825,155195,1050000,166825,4.76,107.49,15.89,15.89,2017743947,15.74,15.74,2017743947 +그린생명과학,114450,27,3645,5,-300,-7.60,2737016,17111612,20000000,2737016,-7.60,16.00,13.69,13.69,10409635877,14.28,14.28,10409635877 +PLUS 차이나AI테크TOP10,0047N0,28,9885,2,60,0.61,104118,486126,800000,104118,0.61,21.42,13.01,13.01,1028614040,13.01,13.01,1028614040 +TIGER 코리아배당다우존스,0052D0,29,10250,2,95,0.94,848036,2226065,6500000,848036,0.94,38.10,13.05,13.05,8632726455,12.96,12.96,8632726455 +지투파워,388050,30,10150,2,390,4.00,2287117,3007179,18709437,2287117,4.00,76.06,12.22,12.22,23690057175,12.47,12.47,23690057175 diff --git a/top30/20250528/top30-atvtr-20250528-102002.csv b/top30/20250528/top30-atvtr-20250528-102002.csv new file mode 100644 index 000000000000..abfef4ef43af --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한진칼우,18064K,1,51600,2,7500,17.01,351791,305860,536766,351791,17.01,115.02,65.54,65.54,18274845375,65.98,65.98,18274845375 +비큐AI,148780,2,1550,2,237,18.05,19221041,643116,31445725,19221041,18.05,2988.74,61.12,61.12,30196299261,61.95,61.95,30196299261 +플루토스,019570,3,407,2,54,15.30,33709566,16364380,65310042,33709566,15.30,205.99,51.61,51.61,13536112607,50.92,50.92,13536112607 +위더스제약,330350,4,9090,2,330,3.77,6136496,1692683,13202139,6136496,3.77,362.53,46.48,46.48,58935283165,49.11,49.11,58935283165 +나우로보틱스,459510,5,31550,2,3600,12.88,5944941,3687631,12547732,5944941,12.88,161.21,47.38,47.38,189988661850,47.99,47.99,189988661850 +로킷헬스케어,376900,6,19135,2,485,2.60,4047446,2358341,9669449,4047446,2.60,171.62,41.86,41.86,80800341300,43.67,43.67,80800341300 +코칩,126730,7,14200,2,880,6.61,3562146,4122951,8503460,3562146,6.61,86.40,41.89,41.89,52545959830,43.52,43.52,52545959830 +셀리드,299660,8,8380,2,30,0.36,7659507,10677638,21102977,7659507,0.36,71.73,36.30,36.30,66064622565,37.36,37.36,66064622565 +메가터치,446540,9,4235,2,560,15.24,6539119,243148,20771000,6539119,15.24,2689.36,31.48,31.48,27644479429,31.43,31.43,27644479429 +SOL 미국원자력SMR,0051G0,10,11655,2,220,1.92,580304,1200093,1900000,580304,1.92,48.35,30.54,30.54,6754399377,30.50,30.50,6754399377 +빛과전자,069540,11,1192,2,227,23.52,13186234,12709434,46121066,13186234,23.52,103.75,28.59,28.59,16196997465,29.46,29.46,16196997465 +케이엠제약,225430,12,725,2,115,18.85,7704687,237393,27887050,7704687,18.85,3245.54,27.63,27.63,5712036367,28.25,28.25,5712036367 +티씨머티리얼즈,125020,13,7170,2,20,0.28,9163233,18976896,34227815,9163233,0.28,48.29,26.77,26.77,68412909890,27.88,27.88,68412909890 +파워넷,037030,14,2720,2,385,16.49,6003767,45154,21878974,6003767,16.49,9999.99,27.44,27.44,16491174266,27.71,27.71,16491174266 +RISE 테슬라고정테크100,0047P0,15,10970,2,300,2.81,284900,664505,1150000,284900,2.81,42.87,24.77,24.77,3123887255,24.76,24.76,3123887255 +JW신약,067290,16,1776,2,222,14.29,9916460,100582,53376126,9916460,14.29,9859.08,18.58,18.58,18827852209,19.86,19.86,18827852209 +KODEX 200선물인버스2X,252670,17,1923,5,-82,-4.09,119095301,75112688,646000000,119095301,-4.09,158.56,18.44,18.44,233029457996,18.76,18.76,233029457996 +상지건설,042940,18,19900,5,-50,-0.25,1280579,2694677,6828712,1280579,-0.25,47.52,18.75,18.75,25106693280,18.48,18.48,25106693280 +TIGER 지주회사,307520,19,12185,2,530,4.55,193942,155195,1050000,193942,4.55,124.97,18.47,18.47,2349152957,18.36,18.36,2349152957 +태웅,044490,20,20800,2,1700,8.90,3580360,10493826,20007381,3580360,8.90,34.12,17.90,17.90,75539234255,18.15,18.15,75539234255 +케이씨티,089150,21,3600,2,80,2.27,2965924,22375144,17150000,2965924,2.27,13.26,17.29,17.29,10859394071,17.59,17.59,10859394071 +코어라인소프트,384470,22,8230,2,470,6.06,2188504,2347172,12841064,2188504,6.06,93.24,17.04,17.04,18457807560,17.47,17.47,18457807560 +한국정보인증,053300,23,5770,2,480,9.07,7296174,2135495,42441361,7296174,9.07,341.66,17.19,17.19,42659208250,17.42,17.42,42659208250 +피아이이,452450,24,9150,2,140,1.55,6005182,14748772,35826000,6005182,1.55,40.72,16.76,16.76,56588944100,17.26,17.26,56588944100 +라닉스,317120,25,2745,5,-295,-9.70,1565081,1037612,9660000,1565081,-9.70,150.83,16.20,16.20,4479426651,16.89,16.89,4479426651 +자이글,234920,26,4735,1,1090,29.90,2303520,44360,13530910,2303520,29.90,5192.79,17.02,17.02,10712038889,16.72,16.72,10712038889 +그린생명과학,114450,27,3630,5,-315,-7.98,2825072,17111612,20000000,2825072,-7.98,16.51,14.13,14.13,10729151902,14.78,14.78,10729151902 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,28,18675,5,-120,-0.64,147765,408158,1000000,147765,-0.64,36.20,14.78,14.78,2759819210,14.78,14.78,2759819210 +포바이포,389140,29,17660,2,730,4.31,1607466,2129573,11112735,1607466,4.31,75.48,14.47,14.47,28450135340,14.50,14.50,28450135340 +TIGER 코리아배당다우존스,0052D0,30,10250,2,95,0.94,913732,2226065,6500000,913732,0.94,41.05,14.06,14.06,9305626530,13.97,13.97,9305626530 diff --git a/top30/20250528/top30-atvtr-20250528-103002.csv b/top30/20250528/top30-atvtr-20250528-103002.csv new file mode 100644 index 000000000000..25f4a307e95c --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한진칼우,18064K,1,53400,2,9300,21.09,385838,305860,536766,385838,21.09,126.15,71.88,71.88,20081734525,70.06,70.06,20081734525 +비큐AI,148780,2,1580,2,267,20.34,19857932,643116,31445725,19857932,20.34,3087.77,63.15,63.15,31192603405,62.78,62.78,31192603405 +플루토스,019570,3,407,2,54,15.30,34612112,16364380,65310042,34612112,15.30,211.51,53.00,53.00,13902786683,52.30,52.30,13902786683 +위더스제약,330350,4,9180,2,420,4.79,6230219,1692683,13202139,6230219,4.79,368.07,47.19,47.19,59790954615,49.33,49.33,59790954615 +나우로보틱스,459510,5,31900,2,3950,14.13,6055730,3687631,12547732,6055730,14.13,164.22,48.26,48.26,193507004050,48.34,48.34,193507004050 +로킷헬스케어,376900,6,19230,2,580,3.11,4118302,2358341,9669449,4118302,3.11,174.63,42.59,42.59,82158882315,44.18,44.18,82158882315 +코칩,126730,7,14220,2,900,6.76,3617513,4122951,8503460,3617513,6.76,87.74,42.54,42.54,53336104420,44.11,44.11,53336104420 +RISE 테슬라고정테크100,0047P0,8,10975,2,305,2.86,499699,664505,1150000,499699,2.86,75.20,43.45,43.45,5480542868,43.42,43.42,5480542868 +셀리드,299660,9,8430,2,80,0.96,7816662,10677638,21102977,7816662,0.96,73.21,37.04,37.04,67384170250,37.88,37.88,67384170250 +메가터치,446540,10,4325,2,650,17.69,7143770,243148,20771000,7143770,17.69,2938.03,34.39,34.39,30236941318,33.66,33.66,30236941318 +SOL 미국원자력SMR,0051G0,11,11650,2,215,1.88,613708,1200093,1900000,613708,1.88,51.14,32.30,32.30,7143560397,32.27,32.27,7143560397 +케이엠제약,225430,12,735,2,125,20.49,8726114,237393,27887050,8726114,20.49,3675.81,31.29,31.29,6463717388,31.53,31.53,6463717388 +빛과전자,069540,13,1188,2,223,23.11,13364795,12709434,46121066,13364795,23.11,105.16,28.98,28.98,16409461845,29.95,29.95,16409461845 +티씨머티리얼즈,125020,14,7200,2,50,0.70,9744976,18976896,34227815,9744976,0.70,51.35,28.47,28.47,72638884255,29.48,29.48,72638884255 +파워넷,037030,15,2725,2,390,16.70,6122067,45154,21878974,6122067,16.70,9999.99,27.98,27.98,16812137091,28.20,28.20,16812137091 +TIGER 지주회사,307520,16,12210,2,555,4.76,224204,155195,1050000,224204,4.76,144.47,21.35,21.35,2718415912,21.20,21.20,2718415912 +JW신약,067290,17,1785,2,231,14.86,10167441,100582,53376126,10167441,14.86,9999.99,19.05,19.05,19276082635,20.23,20.23,19276082635 +KODEX 200선물인버스2X,252670,18,1928,5,-77,-3.84,124803374,75112688,646000000,124803374,-3.84,166.15,19.32,19.32,244022580428,19.59,19.59,244022580428 +상지건설,042940,19,19950,3,0,0.00,1322910,2694677,6828712,1322910,0.00,49.09,19.37,19.37,25949267270,19.05,19.05,25949267270 +MDS테크,086960,20,1282,2,113,9.67,17337203,492461,92821788,17337203,9.67,3520.52,18.68,18.68,22223918271,18.68,18.68,22223918271 +태웅,044490,21,20700,2,1600,8.38,3625300,10493826,20007381,3625300,8.38,34.55,18.12,18.12,76467996830,18.46,18.46,76467996830 +케이씨티,089150,22,3660,2,140,3.98,3035230,22375144,17150000,3035230,3.98,13.57,17.70,17.70,11112036219,17.70,17.70,11112036219 +코어라인소프트,384470,23,8210,2,450,5.80,2212514,2347172,12841064,2212514,5.80,94.26,17.23,17.23,18655140155,17.70,17.70,18655140155 +한국정보인증,053300,24,5780,2,490,9.26,7415799,2135495,42441361,7415799,9.26,347.26,17.47,17.47,43349867535,17.67,17.67,43349867535 +피아이이,452450,25,9150,2,140,1.55,6091389,14748772,35826000,6091389,1.55,41.30,17.00,17.00,57376928760,17.50,17.50,57376928760 +라닉스,317120,26,2755,5,-285,-9.38,1594606,1037612,9660000,1594606,-9.38,153.68,16.51,16.51,4560279426,17.14,17.14,4560279426 +포바이포,389140,27,17440,2,510,3.01,1843776,2129573,11112735,1843776,3.01,86.58,16.59,16.59,32577219160,16.81,16.81,32577219160 +자이글,234920,28,4735,1,1090,29.90,2308317,44360,13530910,2308317,29.90,5203.60,17.06,17.06,10734752684,16.76,16.76,10734752684 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,18670,5,-125,-0.67,160031,408158,1000000,160031,-0.67,39.21,16.00,16.00,2988692050,16.01,16.01,2988692050 +대보마그네틱,290670,30,16130,2,2190,15.71,1221491,55094,7857660,1221491,15.71,2217.10,15.55,15.55,19296122115,15.22,15.22,19296122115 diff --git a/top30/20250528/top30-atvtr-20250528-104002.csv b/top30/20250528/top30-atvtr-20250528-104002.csv new file mode 100644 index 000000000000..2403efe98c3c --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한진칼우,18064K,1,53200,2,9100,20.63,407792,305860,536766,407792,20.63,133.33,75.97,75.97,21262121825,74.46,74.46,21262121825 +비큐AI,148780,2,1600,2,287,21.86,20410865,643116,31445725,20410865,21.86,3173.75,64.91,64.91,32071020982,63.74,63.74,32071020982 +플루토스,019570,3,401,2,48,13.60,35221534,16364380,65310042,35221534,13.60,215.23,53.93,53.93,14148682046,54.02,54.02,14148682046 +위더스제약,330350,4,9220,2,460,5.25,6561934,1692683,13202139,6561934,5.25,387.66,49.70,49.70,62890563815,51.67,51.67,62890563815 +나우로보틱스,459510,5,31350,2,3400,12.16,6193464,3687631,12547732,6193464,12.16,167.95,49.36,49.36,197841763975,50.29,50.29,197841763975 +RISE 테슬라고정테크100,0047P0,6,10970,2,300,2.81,568190,664505,1150000,568190,2.81,85.51,49.41,49.41,6232092828,49.40,49.40,6232092828 +로킷헬스케어,376900,7,19180,2,530,2.84,4169253,2358341,9669449,4169253,2.84,176.79,43.12,43.12,83137427900,44.83,44.83,83137427900 +코칩,126730,8,14290,2,970,7.28,3667983,4122951,8503460,3667983,7.28,88.96,43.14,43.14,54055314785,44.48,44.48,54055314785 +셀리드,299660,9,8430,2,80,0.96,7932419,10677638,21102977,7932419,0.96,74.29,37.59,37.59,68353430990,38.42,38.42,68353430990 +메가터치,446540,10,4260,2,585,15.92,7472907,243148,20771000,7472907,15.92,3073.40,35.98,35.98,31647814789,35.77,35.77,31647814789 +SOL 미국원자력SMR,0051G0,11,11650,2,215,1.88,650968,1200093,1900000,650968,1.88,54.24,34.26,34.26,7577595714,34.23,34.23,7577595714 +케이엠제약,225430,12,743,2,133,21.80,9219662,237393,27887050,9219662,21.80,3883.71,33.06,33.06,6831604519,32.97,32.97,6831604519 +빛과전자,069540,13,1193,2,228,23.63,13595998,12709434,46121066,13595998,23.63,106.98,29.48,29.48,16684674751,30.32,30.32,16684674751 +티씨머티리얼즈,125020,14,7250,2,100,1.40,9940441,18976896,34227815,9940441,1.40,52.38,29.04,29.04,74056757655,29.84,29.84,74056757655 +파워넷,037030,15,2735,2,400,17.13,6215809,45154,21878974,6215809,17.13,9999.99,28.41,28.41,17067789329,28.52,28.52,17067789329 +MDS테크,086960,16,1363,2,194,16.60,24578370,492461,92821788,24578370,16.60,4990.93,26.48,26.48,31820252606,25.15,25.15,31820252606 +TIGER 지주회사,307520,17,12295,2,640,5.49,240633,155195,1050000,240633,5.49,155.05,22.92,22.92,2919915166,22.62,22.62,2919915166 +JW신약,067290,18,1769,2,215,13.84,10302528,100582,53376126,10302528,13.84,9999.99,19.30,19.30,19514972842,20.67,20.67,19514972842 +KODEX 200선물인버스2X,252670,19,1921,5,-84,-4.19,131244558,75112688,646000000,131244558,-4.19,174.73,20.32,20.32,256429617636,20.66,20.66,256429617636 +상지건설,042940,20,19960,2,10,0.05,1351964,2694677,6828712,1351964,0.05,50.17,19.80,19.80,26529506855,19.46,19.46,26529506855 +태웅,044490,21,20850,2,1750,9.16,3736563,10493826,20007381,3736563,9.16,35.61,18.68,18.68,78794764905,18.89,18.89,78794764905 +코어라인소프트,384470,22,8160,2,400,5.15,2302976,2347172,12841064,2302976,5.15,98.12,17.93,17.93,19391384915,18.51,18.51,19391384915 +케이씨티,089150,23,3615,2,95,2.70,3101658,22375144,17150000,3101658,2.70,13.86,18.09,18.09,11353381913,18.31,18.31,11353381913 +한국정보인증,053300,24,5770,2,480,9.07,7528770,2135495,42441361,7528770,9.07,352.55,17.74,17.74,44004235395,17.97,17.97,44004235395 +피아이이,452450,25,9170,2,160,1.78,6183688,14748772,35826000,6183688,1.78,41.93,17.26,17.26,58219225385,17.72,17.72,58219225385 +TIGER 미국달러선물인버스2X,261120,26,5725,5,-30,-0.52,470921,10381,2700000,470921,-0.52,4536.37,17.44,17.44,2702140437,17.48,17.48,2702140437 +라닉스,317120,27,2845,5,-195,-6.41,1670527,1037612,9660000,1670527,-6.41,161.00,17.29,17.29,4773738472,17.37,17.37,4773738472 +포바이포,389140,28,17720,2,790,4.67,1930429,2129573,11112735,1930429,4.67,90.65,17.37,17.37,34096272635,17.31,17.31,34096272635 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,18640,5,-155,-0.82,169734,408158,1000000,169734,-0.82,41.59,16.97,16.97,3169667400,17.00,17.00,3169667400 +자이글,234920,30,4735,1,1090,29.90,2312053,44360,13530910,2312053,29.90,5212.02,17.09,17.09,10752442644,16.78,16.78,10752442644 diff --git a/top30/20250528/top30-atvtr-20250528-105002.csv b/top30/20250528/top30-atvtr-20250528-105002.csv new file mode 100644 index 000000000000..608986e41a4c --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한진칼우,18064K,1,53400,2,9300,21.09,418716,305860,536766,418716,21.09,136.90,78.01,78.01,21844526575,76.21,76.21,21844526575 +비큐AI,148780,2,1607,2,294,22.39,21624708,643116,31445725,21624708,22.39,3362.49,68.77,68.77,34035500215,67.35,67.35,34035500215 +플루토스,019570,3,400,2,47,13.31,35823271,16364380,65310042,35823271,13.31,218.91,54.85,54.85,14389521934,55.08,55.08,14389521934 +위더스제약,330350,4,9170,2,410,4.68,6645516,1692683,13202139,6645516,4.68,392.60,50.34,50.34,63658142410,52.58,52.58,63658142410 +RISE 테슬라고정테크100,0047P0,5,10985,2,315,2.95,602741,664505,1150000,602741,2.95,90.71,52.41,52.41,6611530298,52.34,52.34,6611530298 +나우로보틱스,459510,6,31350,2,3400,12.16,6251190,3687631,12547732,6251190,12.16,169.52,49.82,49.82,199662141525,50.76,50.76,199662141525 +로킷헬스케어,376900,7,19150,2,500,2.68,4239365,2358341,9669449,4239365,2.68,179.76,43.84,43.84,84483321095,45.62,45.62,84483321095 +코칩,126730,8,14390,2,1070,8.03,3695461,4122951,8503460,3695461,8.03,89.63,43.46,43.46,54447452445,44.50,44.50,54447452445 +셀리드,299660,9,8340,5,-10,-0.12,8024486,10677638,21102977,8024486,-0.12,75.15,38.03,38.03,69122658530,39.27,39.27,69122658530 +메가터치,446540,10,4265,2,590,16.05,7682606,243148,20771000,7682606,16.05,3159.64,36.99,36.99,32544892664,36.74,36.74,32544892664 +SOL 미국원자력SMR,0051G0,11,11665,2,230,2.01,663115,1200093,1900000,663115,2.01,55.26,34.90,34.90,7719222944,34.83,34.83,7719222944 +케이엠제약,225430,12,740,2,130,21.31,9501075,237393,27887050,9501075,21.31,4002.26,34.07,34.07,7040333843,34.12,34.12,7040333843 +MDS테크,086960,13,1370,2,201,17.19,32744338,492461,92821788,32744338,17.19,6649.12,35.28,35.28,43013618364,33.82,33.82,43013618364 +파워넷,037030,14,2675,2,340,14.56,6693869,45154,21878974,6693869,14.56,9999.99,30.59,30.59,18360927449,31.37,31.37,18360927449 +빛과전자,069540,15,1198,2,233,24.15,13795682,12709434,46121066,13795682,24.15,108.55,29.91,29.91,16924015821,30.63,30.63,16924015821 +티씨머티리얼즈,125020,16,7210,2,60,0.84,10111208,18976896,34227815,10111208,0.84,53.28,29.54,29.54,75287038705,30.51,30.51,75287038705 +TIGER 지주회사,307520,17,12295,2,640,5.49,265992,155195,1050000,265992,5.49,171.39,25.33,25.33,3231862266,25.03,25.03,3231862266 +KODEX 200선물인버스2X,252670,18,1919,5,-86,-4.29,140277283,75112688,646000000,140277283,-4.29,186.76,21.71,21.71,273747519886,22.08,22.08,273747519886 +JW신약,067290,19,1777,2,223,14.35,10570719,100582,53376126,10570719,14.35,9999.99,19.80,19.80,19994585915,21.08,21.08,19994585915 +상지건설,042940,20,20050,2,100,0.50,1374904,2694677,6828712,1374904,0.50,51.02,20.13,20.13,26988437545,19.71,19.71,26988437545 +태웅,044490,21,21000,2,1900,9.95,3882721,10493826,20007381,3882721,9.95,37.00,19.41,19.41,81877715755,19.49,19.49,81877715755 +케이씨티,089150,22,3550,2,30,0.85,3212962,22375144,17150000,3212962,0.85,14.36,18.73,18.73,11752263650,19.30,19.30,11752263650 +TIGER 미국달러선물인버스2X,261120,23,5715,5,-40,-0.70,514672,10381,2700000,514672,-0.70,4957.83,19.06,19.06,2952243377,19.13,19.13,2952243377 +코어라인소프트,384470,24,8130,2,370,4.77,2321748,2347172,12841064,2321748,4.77,98.92,18.08,18.08,19544528725,18.72,18.72,19544528725 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18585,5,-210,-1.12,184865,408158,1000000,184865,-1.12,45.29,18.49,18.49,3451202965,18.57,18.57,3451202965 +한국정보인증,053300,26,5730,2,440,8.32,7643242,2135495,42441361,7643242,8.32,357.91,18.01,18.01,44662393240,18.37,18.37,44662393240 +라닉스,317120,27,2770,5,-270,-8.88,1718342,1037612,9660000,1718342,-8.88,165.61,17.79,17.79,4907938966,18.34,18.34,4907938966 +포바이포,389140,28,17650,2,720,4.25,2000908,2129573,11112735,2000908,4.25,93.96,18.01,18.01,35338625435,18.02,18.02,35338625435 +피아이이,452450,29,9180,2,170,1.89,6253400,14748772,35826000,6253400,1.89,42.40,17.45,17.45,58860252010,17.90,17.90,58860252010 +자이글,234920,30,4735,1,1090,29.90,2313684,44360,13530910,2313684,29.90,5215.70,17.10,17.10,10760165429,16.79,16.79,10760165429 diff --git a/top30/20250528/top30-atvtr-20250528-110002.csv b/top30/20250528/top30-atvtr-20250528-110002.csv new file mode 100644 index 000000000000..51424020e423 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한진칼우,18064K,1,52700,2,8600,19.50,433142,305860,536766,433142,19.50,141.61,80.69,80.69,22614306325,79.94,79.94,22614306325 +비큐AI,148780,2,1606,2,293,22.32,22361181,643116,31445725,22361181,22.32,3477.01,71.11,71.11,35226252501,69.75,69.75,35226252501 +RISE 테슬라고정테크100,0047P0,3,10987,2,317,2.97,702296,664505,1150000,702296,2.97,105.69,61.07,61.07,7704092458,60.97,60.97,7704092458 +플루토스,019570,4,395,2,42,11.90,36442148,16364380,65310042,36442148,11.90,222.69,55.80,55.80,14635534010,56.73,56.73,14635534010 +위더스제약,330350,5,9120,2,360,4.11,6700969,1692683,13202139,6700969,4.11,395.88,50.76,50.76,64163252100,53.29,53.29,64163252100 +나우로보틱스,459510,6,31450,2,3500,12.52,6334972,3687631,12547732,6334972,12.52,171.79,50.49,50.49,202286670100,51.26,51.26,202286670100 +로킷헬스케어,376900,7,18960,2,310,1.66,4370506,2358341,9669449,4370506,1.66,185.32,45.20,45.20,86976480045,47.44,47.44,86976480045 +코칩,126730,8,14210,2,890,6.68,3741057,4122951,8503460,3741057,6.68,90.74,43.99,43.99,55099912185,45.60,45.60,55099912185 +SOL 미국원자력SMR,0051G0,9,11670,2,235,2.06,784831,1200093,1900000,784831,2.06,65.40,41.31,41.31,9138472321,41.21,41.21,9138472321 +MDS테크,086960,10,1366,2,197,16.85,38786972,492461,92821788,38786972,16.85,7876.15,41.79,41.79,51396660218,40.54,40.54,51396660218 +메가터치,446540,11,4120,2,445,12.11,8077201,243148,20771000,8077201,12.11,3321.93,38.89,38.89,34190998861,39.95,39.95,34190998861 +셀리드,299660,12,8370,2,20,0.24,8112826,10677638,21102977,8112826,0.24,75.98,38.44,38.44,69860343005,39.55,39.55,69860343005 +케이엠제약,225430,13,734,2,124,20.33,9769556,237393,27887050,9769556,20.33,4115.35,35.03,35.03,7239233419,35.37,35.37,7239233419 +파워넷,037030,14,2660,2,325,13.92,6807472,45154,21878974,6807472,13.92,9999.99,31.11,31.11,18662145351,32.07,32.07,18662145351 +빛과전자,069540,15,1201,2,236,24.46,13982590,12709434,46121066,13982590,24.46,110.02,30.32,30.32,17147759594,30.96,30.96,17147759594 +티씨머티리얼즈,125020,16,7290,2,140,1.96,10234352,18976896,34227815,10234352,1.96,53.93,29.90,29.90,76177798815,30.53,30.53,76177798815 +TIGER 지주회사,307520,17,12270,2,615,5.28,293682,155195,1050000,293682,5.28,189.23,27.97,27.97,3572615266,27.73,27.73,3572615266 +상지건설,042940,18,21100,2,1150,5.76,1674019,2694677,6828712,1674019,5.76,62.12,24.51,24.51,33236579160,23.07,23.07,33236579160 +KODEX 200선물인버스2X,252670,19,1931,5,-74,-3.69,145569232,75112688,646000000,145569232,-3.69,193.80,22.53,22.53,283925773348,22.76,22.76,283925773348 +JW신약,067290,20,1761,2,207,13.32,10720421,100582,53376126,10720421,13.32,9999.99,20.08,20.08,20259160113,21.55,21.55,20259160113 +TIGER 미국달러선물인버스2X,261120,21,5705,5,-50,-0.87,563425,10381,2700000,563425,-0.87,5427.46,20.87,20.87,3230860862,20.97,20.97,3230860862 +태웅,044490,22,20900,2,1800,9.42,3945143,10493826,20007381,3945143,9.42,37.59,19.72,19.72,83187615005,19.89,19.89,83187615005 +케이씨티,089150,23,3540,2,20,0.57,3294346,22375144,17150000,3294346,0.57,14.72,19.21,19.21,12040105105,19.83,19.83,12040105105 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18620,5,-175,-0.93,197171,408158,1000000,197171,-0.93,48.31,19.72,19.72,3680370730,19.77,19.77,3680370730 +시지트로닉스,429270,25,5900,2,740,14.34,889975,36160,4658150,889975,14.34,2461.21,19.11,19.11,5277973295,19.20,19.20,5277973295 +파인메딕스,387570,26,8980,5,-320,-3.44,1028603,7563756,5625900,1028603,-3.44,13.60,18.28,18.28,9607550555,19.02,19.02,9607550555 +포바이포,389140,27,18180,2,1250,7.38,2145811,2129573,11112735,2145811,7.38,100.76,19.31,19.31,37933200005,18.78,18.78,37933200005 +코어라인소프트,384470,28,8210,2,450,5.80,2349952,2347172,12841064,2349952,5.80,100.12,18.30,18.30,19775010815,18.76,18.76,19775010815 +한국정보인증,053300,29,5740,2,450,8.51,7775230,2135495,42441361,7775230,8.51,364.09,18.32,18.32,45419843585,18.64,18.64,45419843585 +라닉스,317120,30,2810,5,-230,-7.57,1730849,1037612,9660000,1730849,-7.57,166.81,17.92,17.92,4942885006,18.21,18.21,4942885006 diff --git a/top30/20250528/top30-atvtr-20250528-111002.csv b/top30/20250528/top30-atvtr-20250528-111002.csv new file mode 100644 index 000000000000..f0c11d2e5f0c --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1706,1,393,29.93,27983886,643116,31445725,27983886,29.93,4351.30,88.99,88.99,44740305542,83.40,83.40,44740305542 +한진칼우,18064K,2,52800,2,8700,19.73,441676,305860,536766,441676,19.73,144.40,82.28,82.28,23060769925,81.37,81.37,23060769925 +RISE 테슬라고정테크100,0047P0,3,10980,2,310,2.91,860325,664505,1150000,860325,2.91,129.47,74.81,74.81,9440026778,74.76,74.76,9440026778 +플루토스,019570,4,388,2,35,9.92,37164274,16364380,65310042,37164274,9.92,227.10,56.90,56.90,14917368963,58.87,58.87,14917368963 +위더스제약,330350,5,9070,2,310,3.54,6793243,1692683,13202139,6793243,3.54,401.33,51.46,51.46,65009012870,54.29,54.29,65009012870 +나우로보틱스,459510,6,31650,2,3700,13.24,6438724,3687631,12547732,6438724,13.24,174.60,51.31,51.31,205576194475,51.76,51.76,205576194475 +로킷헬스케어,376900,7,19030,2,380,2.04,4400002,2358341,9669449,4400002,2.04,186.57,45.50,45.50,87537875550,47.57,47.57,87537875550 +MDS테크,086960,8,1425,2,256,21.90,46486042,492461,92821788,46486042,21.90,9439.54,50.08,50.08,62253935910,47.07,47.07,62253935910 +코칩,126730,9,14070,2,750,5.63,3801216,4122951,8503460,3801216,5.63,92.20,44.70,44.70,55946634485,46.76,46.76,55946634485 +SOL 미국원자력SMR,0051G0,10,11670,2,235,2.06,824436,1200093,1900000,824436,2.06,68.70,43.39,43.39,9600748391,43.30,43.30,9600748391 +메가터치,446540,11,4090,2,415,11.29,8263718,243148,20771000,8263718,11.29,3398.64,39.78,39.78,34955221170,41.15,41.15,34955221170 +셀리드,299660,12,8340,5,-10,-0.12,8300278,10677638,21102977,8300278,-0.12,77.74,39.33,39.33,71407671865,40.57,40.57,71407671865 +케이엠제약,225430,13,723,2,113,18.52,9970160,237393,27887050,9970160,18.52,4199.85,35.75,35.75,7386325507,36.63,36.63,7386325507 +파워넷,037030,14,2660,2,325,13.92,6900880,45154,21878974,6900880,13.92,9999.99,31.54,31.54,18909067821,32.49,32.49,18909067821 +빛과전자,069540,15,1197,2,232,24.04,14172233,12709434,46121066,14172233,24.04,111.51,30.73,30.73,17373426305,31.47,31.47,17373426305 +티씨머티리얼즈,125020,16,7190,2,40,0.56,10379775,18976896,34227815,10379775,0.56,54.70,30.33,30.33,77227165335,31.38,31.38,77227165335 +TIGER 지주회사,307520,17,12290,2,635,5.45,310785,155195,1050000,310785,5.45,200.25,29.60,29.60,3782556576,29.31,29.31,3782556576 +상지건설,042940,18,20600,2,650,3.26,1907160,2694677,6828712,1907160,3.26,70.78,27.93,27.93,38067924810,27.06,27.06,38067924810 +포바이포,389140,19,18220,2,1290,7.62,2798278,2129573,11112735,2798278,7.62,131.40,25.18,25.18,50021856500,24.71,24.71,50021856500 +KODEX 200선물인버스2X,252670,20,1930,5,-75,-3.74,151892903,75112688,646000000,151892903,-3.74,202.22,23.51,23.51,296145611373,23.75,23.75,296145611373 +TIGER 미국달러선물인버스2X,261120,21,5710,5,-45,-0.78,612036,10381,2700000,612036,-0.78,5895.73,22.67,22.67,3508401297,22.76,22.76,3508401297 +JW신약,067290,22,1720,2,166,10.68,10988450,100582,53376126,10988450,10.68,9999.99,20.59,20.59,20724391970,22.57,22.57,20724391970 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18590,5,-205,-1.09,220642,408158,1000000,220642,-1.09,54.06,22.06,22.06,4117026510,22.15,22.15,4117026510 +케이씨티,089150,24,3510,5,-10,-0.28,3435931,22375144,17150000,3435931,-0.28,15.36,20.03,20.03,12536361185,20.83,20.83,12536361185 +태웅,044490,25,20850,2,1750,9.16,4004005,10493826,20007381,4004005,9.16,38.16,20.01,20.01,84408664630,20.23,20.23,84408664630 +시지트로닉스,429270,26,5900,2,740,14.34,935526,36160,4658150,935526,14.34,2587.18,20.08,20.08,5545954395,20.18,20.18,5545954395 +파인메딕스,387570,27,8950,5,-350,-3.76,1058556,7563756,5625900,1058556,-3.76,14.00,18.82,18.82,9875902295,19.61,19.61,9875902295 +코어라인소프트,384470,28,8210,2,450,5.80,2361855,2347172,12841064,2361855,5.80,100.63,18.39,18.39,19872780085,18.85,18.85,19872780085 +한국정보인증,053300,29,5740,2,450,8.51,7832830,2135495,42441361,7832830,8.51,366.79,18.46,18.46,45751200320,18.78,18.78,45751200320 +라닉스,317120,30,2780,5,-260,-8.55,1748022,1037612,9660000,1748022,-8.55,168.47,18.10,18.10,4990950671,18.58,18.58,4990950671 diff --git a/top30/20250528/top30-atvtr-20250528-112002.csv b/top30/20250528/top30-atvtr-20250528-112002.csv new file mode 100644 index 000000000000..289639333da0 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 테슬라고정테크100,0047P0,1,10975,2,305,2.86,1050148,664505,1150000,1050148,2.86,158.03,91.32,91.32,11523238243,91.30,91.30,11523238243 +비큐AI,148780,2,1706,1,393,29.93,29062318,643116,31445725,29062318,29.93,4518.99,92.42,92.42,46579549669,86.83,86.83,46579549669 +한진칼우,18064K,3,52550,2,8450,19.16,446132,305860,536766,446132,19.16,145.86,83.11,83.11,23293909775,82.58,82.58,23293909775 +SOL 미국원자력SMR,0051G0,4,11670,2,235,2.06,1240761,1200093,1900000,1240761,2.06,103.39,65.30,65.30,14459736738,65.21,65.21,14459736738 +플루토스,019570,5,393,2,40,11.33,38291208,16364380,65310042,38291208,11.33,233.99,58.63,58.63,15357147863,59.83,59.83,15357147863 +위더스제약,330350,6,8750,5,-10,-0.11,7085239,1692683,13202139,7085239,-0.11,418.58,53.67,53.67,67597395140,58.52,58.52,67597395140 +나우로보틱스,459510,7,31550,2,3600,12.88,6492671,3687631,12547732,6492671,12.88,176.07,51.74,51.74,207276634925,52.36,52.36,207276634925 +MDS테크,086960,8,1420,2,251,21.47,50926612,492461,92821788,50926612,21.47,9999.99,54.86,54.86,68582646090,52.03,52.03,68582646090 +로킷헬스케어,376900,9,19100,2,450,2.41,4424658,2358341,9669449,4424658,2.41,187.62,45.76,45.76,88009251820,47.65,47.65,88009251820 +코칩,126730,10,14000,2,680,5.11,3820678,4122951,8503460,3820678,5.11,92.67,44.93,44.93,56219100215,47.22,47.22,56219100215 +메가터치,446540,11,4060,2,385,10.48,8371831,243148,20771000,8371831,10.48,3443.10,40.31,40.31,35395305020,41.97,41.97,35395305020 +셀리드,299660,12,8340,5,-10,-0.12,8373065,10677638,21102977,8373065,-0.12,78.42,39.68,39.68,72008561165,40.91,40.91,72008561165 +케이엠제약,225430,13,732,2,122,20.00,10158904,237393,27887050,10158904,20.00,4279.36,36.43,36.43,7523116541,36.85,36.85,7523116541 +파워넷,037030,14,2635,2,300,12.85,6966185,45154,21878974,6966185,12.85,9999.99,31.84,31.84,19081520516,33.10,33.10,19081520516 +빛과전자,069540,15,1196,2,231,23.94,14383143,12709434,46121066,14383143,23.94,113.17,31.19,31.19,17625873223,31.95,31.95,17625873223 +포바이포,389140,16,19290,2,2360,13.94,3735772,2129573,11112735,3735772,13.94,175.42,33.62,33.62,67998210885,31.72,31.72,67998210885 +티씨머티리얼즈,125020,17,7210,2,60,0.84,10481967,18976896,34227815,10481967,0.84,55.24,30.62,30.62,77961713860,31.59,31.59,77961713860 +TIGER 지주회사,307520,18,12320,2,665,5.71,313101,155195,1050000,313101,5.71,201.75,29.82,29.82,3811031798,29.46,29.46,3811031798 +상지건설,042940,19,20600,2,650,3.26,1996750,2694677,6828712,1996750,3.26,74.10,29.24,29.24,39896512760,28.36,28.36,39896512760 +TIGER 미국달러선물인버스2X,261120,20,5715,5,-40,-0.70,655810,10381,2700000,655810,-0.70,6317.41,24.29,24.29,3758448007,24.36,24.36,3758448007 +KODEX 200선물인버스2X,252670,21,1928,5,-77,-3.84,154529060,75112688,646000000,154529060,-3.84,205.73,23.92,23.92,301228461274,24.19,24.19,301228461274 +JW신약,067290,22,1702,2,148,9.52,11268544,100582,53376126,11268544,9.52,9999.99,21.11,21.11,21201254735,23.34,23.34,21201254735 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18625,5,-170,-0.90,226799,408158,1000000,226799,-0.90,55.57,22.68,22.68,4231690620,22.72,22.72,4231690620 +케이씨티,089150,24,3490,5,-30,-0.85,3489337,22375144,17150000,3489337,-0.85,15.59,20.35,20.35,12723021772,21.26,21.26,12723021772 +시지트로닉스,429270,25,5850,2,690,13.37,954361,36160,4658150,954361,13.37,2639.27,20.49,20.49,5656277065,20.76,20.76,5656277065 +태웅,044490,26,21050,2,1950,10.21,4057519,10493826,20007381,4057519,10.21,38.67,20.28,20.28,85533626505,20.31,20.31,85533626505 +파인메딕스,387570,27,8990,5,-310,-3.33,1066578,7563756,5625900,1066578,-3.33,14.10,18.96,18.96,9947839455,19.67,19.67,9947839455 +코어라인소프트,384470,28,8170,2,410,5.28,2379076,2347172,12841064,2379076,5.28,101.36,18.53,18.53,20013387035,19.08,19.08,20013387035 +한국정보인증,053300,29,5760,2,470,8.88,7905351,2135495,42441361,7905351,8.88,370.19,18.63,18.63,46168459510,18.89,18.89,46168459510 +PLUS 차이나AI테크TOP10,0047N0,30,9817,5,-8,-0.08,147426,486126,800000,147426,-0.08,30.33,18.43,18.43,1454674938,18.52,18.52,1454674938 diff --git a/top30/20250528/top30-atvtr-20250528-113002.csv b/top30/20250528/top30-atvtr-20250528-113002.csv new file mode 100644 index 000000000000..468dac866cdf --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 테슬라고정테크100,0047P0,1,10965,2,295,2.76,1193032,664505,1150000,1193032,2.76,179.54,103.74,103.74,13091129458,103.82,103.82,13091129458 +비큐AI,148780,2,1706,1,393,29.93,31081527,643116,31445725,31081527,29.93,4832.96,98.84,98.84,50005806681,93.21,93.21,50005806681 +한진칼우,18064K,3,52000,2,7900,17.91,456844,305860,536766,456844,17.91,149.36,85.11,85.11,23847870925,85.44,85.44,23847870925 +SOL 미국원자력SMR,0051G0,4,11660,2,225,1.97,1271522,1200093,1900000,1271522,1.97,105.95,66.92,66.92,14818530229,66.89,66.89,14818530229 +위더스제약,330350,5,8480,5,-280,-3.20,7299873,1692683,13202139,7299873,-3.20,431.26,55.29,55.29,69442896970,62.03,62.03,69442896970 +플루토스,019570,6,388,2,35,9.92,38717376,16364380,65310042,38717376,9.92,236.60,59.28,59.28,15523285426,61.26,61.26,15523285426 +MDS테크,086960,7,1413,2,244,20.87,54050198,492461,92821788,54050198,20.87,9999.99,58.23,58.23,72992302255,55.65,55.65,72992302255 +나우로보틱스,459510,8,31950,2,4000,14.31,6618657,3687631,12547732,6618657,14.31,179.48,52.75,52.75,211290820000,52.70,52.70,211290820000 +코칩,126730,9,13920,2,600,4.50,3846918,4122951,8503460,3846918,4.50,93.30,45.24,45.24,56584790625,47.80,47.80,56584790625 +로킷헬스케어,376900,10,19160,2,510,2.73,4440495,2358341,9669449,4440495,2.73,188.29,45.92,45.92,88311565735,47.67,47.67,88311565735 +셀리드,299660,11,8610,2,260,3.11,9585302,10677638,21102977,9585302,3.11,89.77,45.42,45.42,82589013385,45.45,45.45,82589013385 +메가터치,446540,12,4040,2,365,9.93,8474002,243148,20771000,8474002,9.93,3485.12,40.80,40.80,35808826365,42.67,42.67,35808826365 +케이엠제약,225430,13,724,2,114,18.69,10305911,237393,27887050,10305911,18.69,4341.29,36.96,36.96,7630590239,37.79,37.79,7630590239 +포바이포,389140,14,18940,2,2010,11.87,4187210,2129573,11112735,4187210,11.87,196.62,37.68,37.68,76613641020,36.40,36.40,76613641020 +파워넷,037030,15,2635,2,300,12.85,7042094,45154,21878974,7042094,12.85,9999.99,32.19,32.19,19280959681,33.44,33.44,19280959681 +빛과전자,069540,16,1191,2,226,23.42,14530013,12709434,46121066,14530013,23.42,114.32,31.50,31.50,17800573358,32.41,32.41,17800573358 +티씨머티리얼즈,125020,17,7190,2,40,0.56,10540795,18976896,34227815,10540795,0.56,55.55,30.80,30.80,78385534530,31.85,31.85,78385534530 +TIGER 지주회사,307520,18,12300,2,645,5.53,324388,155195,1050000,324388,5.53,209.02,30.89,30.89,3949896428,30.58,30.58,3949896428 +상지건설,042940,19,20300,2,350,1.75,2068873,2694677,6828712,2068873,1.75,76.78,30.30,30.30,41367386260,29.84,29.84,41367386260 +PLUS 차이나AI테크TOP10,0047N0,20,9805,5,-20,-0.20,233058,486126,800000,233058,-0.20,47.94,29.13,29.13,2295359717,29.26,29.26,2295359717 +TIGER 미국달러선물인버스2X,261120,21,5725,5,-30,-0.52,704444,10381,2700000,704444,-0.52,6785.90,26.09,26.09,4036581392,26.11,26.11,4036581392 +KODEX 200선물인버스2X,252670,22,1932,5,-73,-3.64,157456950,75112688,646000000,157456950,-3.64,209.63,24.37,24.37,306885109325,24.59,24.59,306885109325 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18600,5,-195,-1.04,242693,408158,1000000,242693,-1.04,59.46,24.27,24.27,4527467205,24.34,24.34,4527467205 +JW신약,067290,24,1684,2,130,8.37,11572923,100582,53376126,11572923,8.37,9999.99,21.68,21.68,21712024411,24.16,24.16,21712024411 +DSC인베스트먼트,241520,25,6640,2,1010,17.94,6524103,740977,27000000,6524103,17.94,880.47,24.16,24.16,42110427470,23.49,23.49,42110427470 +케이씨티,089150,26,3500,5,-20,-0.57,3524069,22375144,17150000,3524069,-0.57,15.75,20.55,20.55,12844722442,21.40,21.40,12844722442 +태웅,044490,27,20650,2,1550,8.12,4099682,10493826,20007381,4099682,8.12,39.07,20.49,20.49,86410331830,20.91,20.91,86410331830 +시지트로닉스,429270,28,5950,2,790,15.31,971463,36160,4658150,971463,15.31,2686.57,20.86,20.86,5757325275,20.77,20.77,5757325275 +파인메딕스,387570,29,8960,5,-340,-3.66,1072425,7563756,5625900,1072425,-3.66,14.18,19.06,19.06,10000264295,19.84,19.84,10000264295 +코어라인소프트,384470,30,8210,2,450,5.80,2388368,2347172,12841064,2388368,5.80,101.76,18.60,18.60,20089342590,19.06,19.06,20089342590 diff --git a/top30/20250528/top30-atvtr-20250528-114001.csv b/top30/20250528/top30-atvtr-20250528-114001.csv new file mode 100644 index 000000000000..6274a293daf4 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 테슬라고정테크100,0047P0,1,10965,2,295,2.76,1193172,664505,1150000,1193172,2.76,179.56,103.75,103.75,13092664808,103.83,103.83,13092664808 +비큐AI,148780,2,1681,2,368,28.03,32727821,643116,31445725,32727821,28.03,5088.94,104.08,104.08,52796958037,99.88,99.88,52796958037 +한진칼우,18064K,3,51600,2,7500,17.01,463468,305860,536766,463468,17.01,151.53,86.34,86.34,24191656375,87.34,87.34,24191656375 +SOL 미국원자력SMR,0051G0,4,11660,2,225,1.97,1294655,1200093,1900000,1294655,1.97,107.88,68.14,68.14,15088270119,68.11,68.11,15088270119 +위더스제약,330350,5,8500,5,-260,-2.97,7409483,1692683,13202139,7409483,-2.97,437.74,56.12,56.12,70372536470,62.71,62.71,70372536470 +플루토스,019570,6,387,2,34,9.63,38888727,16364380,65310042,38888727,9.63,237.64,59.54,59.54,15589782412,61.68,61.68,15589782412 +MDS테크,086960,7,1383,2,214,18.31,56022525,492461,92821788,56022525,18.31,9999.99,60.35,60.35,75736121617,59.00,59.00,75736121617 +나우로보틱스,459510,8,31000,2,3050,10.91,6906084,3687631,12547732,6906084,10.91,187.28,55.04,55.04,220305183600,56.64,56.64,220305183600 +셀리드,299660,9,9060,2,710,8.50,11552858,10677638,21102977,11552858,8.50,108.20,54.75,54.75,100451186215,52.54,52.54,100451186215 +코칩,126730,10,13850,2,530,3.98,3869539,4122951,8503460,3869539,3.98,93.85,45.51,45.51,56900162000,48.31,48.31,56900162000 +로킷헬스케어,376900,11,19110,2,460,2.47,4458001,2358341,9669449,4458001,2.47,189.03,46.10,46.10,88646802465,47.97,47.97,88646802465 +메가터치,446540,12,4050,2,375,10.20,8546144,243148,20771000,8546144,10.20,3514.79,41.14,41.14,36101047837,42.91,42.91,36101047837 +포바이포,389140,13,18780,2,1850,10.93,4443388,2129573,11112735,4443388,10.93,208.65,39.98,39.98,81400833160,39.00,39.00,81400833160 +케이엠제약,225430,14,728,2,118,19.34,10361063,237393,27887050,10361063,19.34,4364.52,37.15,37.15,7670739605,37.78,37.78,7670739605 +파워넷,037030,15,2650,2,315,13.49,7201722,45154,21878974,7201722,13.49,9999.99,32.92,32.92,19706308561,33.99,33.99,19706308561 +티씨머티리얼즈,125020,16,7280,2,130,1.82,11212309,18976896,34227815,11212309,1.82,59.08,32.76,32.76,83306001775,33.43,33.43,83306001775 +빛과전자,069540,17,1182,2,217,22.49,14641979,12709434,46121066,14641979,22.49,115.21,31.75,31.75,17933408345,32.90,32.90,17933408345 +상지건설,042940,18,20050,2,100,0.50,2135782,2694677,6828712,2135782,0.50,79.26,31.28,31.28,42718237315,31.20,31.20,42718237315 +TIGER 지주회사,307520,19,12305,2,650,5.58,327849,155195,1050000,327849,5.58,211.25,31.22,31.22,3992500803,30.90,30.90,3992500803 +PLUS 차이나AI테크TOP10,0047N0,20,9835,2,10,0.10,235237,486126,800000,235237,0.10,48.39,29.40,29.40,2316735442,29.45,29.45,2316735442 +TIGER 미국달러선물인버스2X,261120,21,5715,5,-40,-0.70,753106,10381,2700000,753106,-0.70,7254.66,27.89,27.89,4314996477,27.96,27.96,4314996477 +DSC인베스트먼트,241520,22,6510,2,880,15.63,7291412,740977,27000000,7291412,15.63,984.03,27.01,27.01,47118470555,26.81,26.81,47118470555 +KODEX 200선물인버스2X,252670,23,1930,5,-75,-3.74,159454878,75112688,646000000,159454878,-3.74,212.29,24.68,24.68,310739762653,24.92,24.92,310739762653 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18620,5,-175,-0.93,246699,408158,1000000,246699,-0.93,60.44,24.67,24.67,4602048910,24.72,24.72,4602048910 +JW신약,067290,25,1719,2,165,10.62,11881830,100582,53376126,11881830,10.62,9999.99,22.26,22.26,22242970179,24.24,24.24,22242970179 +시지트로닉스,429270,26,5850,2,690,13.37,1069203,36160,4658150,1069203,13.37,2956.87,22.95,22.95,6343081025,23.28,23.28,6343081025 +PLUS 미국AI에이전트,0050E0,27,9760,2,145,1.51,174046,174249,750000,174046,1.51,99.88,23.21,23.21,1703691454,23.27,23.27,1703691454 +케이씨티,089150,28,3505,5,-15,-0.43,3556790,22375144,17150000,3556790,-0.43,15.90,20.74,20.74,12958980117,21.56,21.56,12958980117 +태웅,044490,29,20550,2,1450,7.59,4132351,10493826,20007381,4132351,7.59,39.38,20.65,20.65,87084508305,21.18,21.18,87084508305 +PLUS 글로벌원자력밸류체인,0007G0,30,10325,2,20,0.19,193986,184193,950000,193986,0.19,105.32,20.42,20.42,2001871377,20.41,20.41,2001871377 diff --git a/top30/20250528/top30-atvtr-20250528-115001.csv b/top30/20250528/top30-atvtr-20250528-115001.csv new file mode 100644 index 000000000000..6d7d06ca8d65 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 테슬라고정테크100,0047P0,1,10980,2,310,2.91,1194583,664505,1150000,1194583,2.91,179.77,103.88,103.88,13108148603,103.81,103.81,13108148603 +비큐AI,148780,2,1672,2,359,27.34,33359497,643116,31445725,33359497,27.34,5187.17,106.09,106.09,53853129057,102.43,102.43,53853129057 +한진칼우,18064K,3,53000,2,8900,20.18,472689,305860,536766,472689,20.18,154.54,88.06,88.06,24674441575,86.73,86.73,24674441575 +SOL 미국원자력SMR,0051G0,4,11675,2,240,2.10,1369535,1200093,1900000,1369535,2.10,114.12,72.08,72.08,15962033336,71.96,71.96,15962033336 +위더스제약,330350,5,8510,5,-250,-2.85,7440189,1692683,13202139,7440189,-2.85,439.55,56.36,56.36,70633588940,62.87,62.87,70633588940 +플루토스,019570,6,387,2,34,9.63,39047979,16364380,65310042,39047979,9.63,238.62,59.79,59.79,15651327050,61.92,61.92,15651327050 +MDS테크,086960,7,1385,2,216,18.48,57487804,492461,92821788,57487804,18.48,9999.99,61.93,61.93,77768203543,60.49,60.49,77768203543 +나우로보틱스,459510,8,30900,2,2950,10.55,6995180,3687631,12547732,6995180,10.55,189.69,55.75,55.75,223057411850,57.53,57.53,223057411850 +셀리드,299660,9,8910,2,560,6.71,12181611,10677638,21102977,12181611,6.71,114.09,57.72,57.72,106090253225,56.42,56.42,106090253225 +코칩,126730,10,14230,2,910,6.83,3958947,4122951,8503460,3958947,6.83,96.02,46.56,46.56,58175456300,48.08,48.08,58175456300 +로킷헬스케어,376900,11,19190,2,540,2.90,4474883,2358341,9669449,4474883,2.90,189.75,46.28,46.28,88970188745,47.95,47.95,88970188745 +메가터치,446540,12,4095,2,420,11.43,8636885,243148,20771000,8636885,11.43,3552.11,41.58,41.58,36471168812,42.88,42.88,36471168812 +포바이포,389140,13,18630,2,1700,10.04,4538761,2129573,11112735,4538761,10.04,213.13,40.84,40.84,83181025200,40.18,40.18,83181025200 +케이엠제약,225430,14,730,2,120,19.67,10413534,237393,27887050,10413534,19.67,4386.62,37.34,37.34,7708822739,37.87,37.87,7708822739 +티씨머티리얼즈,125020,15,7330,2,180,2.52,12252031,18976896,34227815,12252031,2.52,64.56,35.80,35.80,90989880040,36.27,36.27,90989880040 +파워넷,037030,16,2685,2,350,14.99,7602544,45154,21878974,7602544,14.99,9999.99,34.75,34.75,20781226801,35.38,35.38,20781226801 +빛과전자,069540,17,1179,2,214,22.18,15073775,12709434,46121066,15073775,22.18,118.60,32.68,32.68,18443168047,33.92,33.92,18443168047 +상지건설,042940,18,20250,2,300,1.50,2160222,2694677,6828712,2160222,1.50,80.17,31.63,31.63,43210322535,31.25,31.25,43210322535 +TIGER 지주회사,307520,19,12345,2,690,5.92,331534,155195,1050000,331534,5.92,213.62,31.57,31.57,4037934296,31.15,31.15,4037934296 +TIGER 미국달러선물인버스2X,261120,20,5705,5,-50,-0.87,801850,10381,2700000,801850,-0.87,7724.21,29.70,29.70,4593412537,29.82,29.82,4593412537 +PLUS 차이나AI테크TOP10,0047N0,21,9845,2,20,0.20,235368,486126,800000,235368,0.20,48.42,29.42,29.42,2318025082,29.43,29.43,2318025082 +DSC인베스트먼트,241520,22,6430,2,800,14.21,7717429,740977,27000000,7717429,14.21,1041.52,28.58,28.58,49857145460,28.72,28.72,49857145460 +KODEX 200선물인버스2X,252670,23,1923,5,-82,-4.09,163711342,75112688,646000000,163711342,-4.09,217.95,25.34,25.34,318935744849,25.67,25.67,318935744849 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18620,5,-175,-0.93,246699,408158,1000000,246699,-0.93,60.44,24.67,24.67,4602048910,24.72,24.72,4602048910 +JW신약,067290,25,1727,2,173,11.13,11960682,100582,53376126,11960682,11.13,9999.99,22.41,22.41,22378637505,24.28,24.28,22378637505 +시지트로닉스,429270,26,5840,2,680,13.18,1090169,36160,4658150,1090169,13.18,3014.85,23.40,23.40,6466005550,23.77,23.77,6466005550 +PLUS 미국AI에이전트,0050E0,27,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854 +대보마그네틱,290670,28,16330,2,2390,17.14,1763925,55094,7857660,1763925,17.14,3201.66,22.45,22.45,28182554215,21.96,21.96,28182554215 +케이씨티,089150,29,3510,5,-10,-0.28,3567869,22375144,17150000,3567869,-0.28,15.95,20.80,20.80,12997858267,21.59,21.59,12997858267 +태웅,044490,30,20650,2,1550,8.12,4170508,10493826,20007381,4170508,8.12,39.74,20.84,20.84,87868712355,21.27,21.27,87868712355 diff --git a/top30/20250528/top30-atvtr-20250528-120002.csv b/top30/20250528/top30-atvtr-20250528-120002.csv new file mode 100644 index 000000000000..2b0e01e76429 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 테슬라고정테크100,0047P0,1,10985,2,315,2.95,1195037,664505,1150000,1195037,2.95,179.84,103.92,103.92,13113135868,103.80,103.80,13113135868 +비큐AI,148780,2,1670,2,357,27.19,33738024,643116,31445725,33738024,27.19,5246.02,107.29,107.29,54483849502,103.75,103.75,54483849502 +한진칼우,18064K,3,53700,2,9600,21.77,484346,305860,536766,484346,21.77,158.36,90.23,90.23,25295769025,87.76,87.76,25295769025 +SOL 미국원자력SMR,0051G0,4,11690,2,255,2.23,1385730,1200093,1900000,1385730,2.23,115.47,72.93,72.93,16151247656,72.72,72.72,16151247656 +플루토스,019570,5,381,2,28,7.93,39378865,16364380,65310042,39378865,7.93,240.64,60.30,60.30,15777439807,63.41,63.41,15777439807 +위더스제약,330350,6,8520,5,-240,-2.74,7455456,1692683,13202139,7455456,-2.74,440.45,56.47,56.47,70763166840,62.91,62.91,70763166840 +MDS테크,086960,7,1385,2,216,18.48,58437655,492461,92821788,58437655,18.48,9999.99,62.96,62.96,79082426741,61.51,61.51,79082426741 +셀리드,299660,8,8750,2,400,4.79,12529492,10677638,21102977,12529492,4.79,117.34,59.37,59.37,109163627220,59.12,59.12,109163627220 +나우로보틱스,459510,9,30750,2,2800,10.02,7047426,3687631,12547732,7047426,10.02,191.11,56.16,56.16,224667376350,58.23,58.23,224667376350 +코칩,126730,10,14760,2,1440,10.81,4768554,4122951,8503460,4768554,10.81,115.66,56.08,56.08,70160650070,55.90,55.90,70160650070 +로킷헬스케어,376900,11,19030,2,380,2.04,4495561,2358341,9669449,4495561,2.04,190.62,46.49,46.49,89365107135,48.57,48.57,89365107135 +메가터치,446540,12,4080,2,405,11.02,8672186,243148,20771000,8672186,11.02,3566.63,41.75,41.75,36615403582,43.21,43.21,36615403582 +포바이포,389140,13,18330,2,1400,8.27,4644883,2129573,11112735,4644883,8.27,218.11,41.80,41.80,85135669960,41.80,41.80,85135669960 +파워넷,037030,14,2810,2,475,20.34,8678865,45154,21878974,8678865,20.34,9999.99,39.67,39.67,23769375683,38.66,38.66,23769375683 +케이엠제약,225430,15,734,2,124,20.33,10621988,237393,27887050,10621988,20.33,4474.43,38.09,38.09,7863014200,38.41,38.41,7863014200 +티씨머티리얼즈,125020,16,7280,2,130,1.82,12555384,18976896,34227815,12555384,1.82,66.16,36.68,36.68,93200712005,37.40,37.40,93200712005 +빛과전자,069540,17,1172,2,207,21.45,15273422,12709434,46121066,15273422,21.45,120.17,33.12,33.12,18676859559,34.55,34.55,18676859559 +상지건설,042940,18,20100,2,150,0.75,2182623,2694677,6828712,2182623,0.75,81.00,31.96,31.96,43660598685,31.81,31.81,43660598685 +TIGER 미국달러선물인버스2X,261120,19,5695,5,-60,-1.04,845916,10381,2700000,845916,-1.04,8148.69,31.33,31.33,4844295437,31.50,31.50,4844295437 +TIGER 지주회사,307520,20,12350,2,695,5.96,334020,155195,1050000,334020,5.96,215.23,31.81,31.81,4068632046,31.38,31.38,4068632046 +DSC인베스트먼트,241520,21,6310,2,680,12.08,7989329,740977,27000000,7989329,12.08,1078.22,29.59,29.59,51585104770,30.28,30.28,51585104770 +PLUS 차이나AI테크TOP10,0047N0,22,9865,2,40,0.41,235645,486126,800000,235645,0.41,48.47,29.46,29.46,2320757902,29.41,29.41,2320757902 +KODEX 200선물인버스2X,252670,23,1918,5,-87,-4.34,168779860,75112688,646000000,168779860,-4.34,224.70,26.13,26.13,328664005035,26.53,26.53,328664005035 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18620,5,-175,-0.93,246699,408158,1000000,246699,-0.93,60.44,24.67,24.67,4602048910,24.72,24.72,4602048910 +JW신약,067290,25,1726,2,172,11.07,12017541,100582,53376126,12017541,11.07,9999.99,22.51,22.51,22476757632,24.40,24.40,22476757632 +시지트로닉스,429270,26,5860,2,700,13.57,1095460,36160,4658150,1095460,13.57,3029.48,23.52,23.52,6496989680,23.80,23.80,6496989680 +PLUS 미국AI에이전트,0050E0,27,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854 +대보마그네틱,290670,28,16160,2,2220,15.93,1824920,55094,7857660,1824920,15.93,3312.38,23.22,23.22,29172170165,22.97,22.97,29172170165 +케이씨티,089150,29,3500,5,-20,-0.57,3589875,22375144,17150000,3589875,-0.57,16.04,20.93,20.93,13074909477,21.78,21.78,13074909477 +태웅,044490,30,20600,2,1500,7.85,4185134,10493826,20007381,4185134,7.85,39.88,20.92,20.92,88169227180,21.39,21.39,88169227180 diff --git a/top30/20250528/top30-atvtr-20250528-121002.csv b/top30/20250528/top30-atvtr-20250528-121002.csv new file mode 100644 index 000000000000..a87d3d865dc1 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1676,2,363,27.65,34154174,643116,31445725,34154174,27.65,5310.73,108.61,108.61,55183622540,104.71,104.71,55183622540 +RISE 테슬라고정테크100,0047P0,2,10985,2,315,2.95,1195463,664505,1150000,1195463,2.95,179.90,103.95,103.95,13117815478,103.84,103.84,13117815478 +한진칼우,18064K,3,53100,2,9000,20.41,489591,305860,536766,489591,20.41,160.07,91.21,91.21,25574719775,89.73,89.73,25574719775 +SOL 미국원자력SMR,0051G0,4,11685,2,250,2.19,1411845,1200093,1900000,1411845,2.19,117.64,74.31,74.31,16456458095,74.12,74.12,16456458095 +위더스제약,330350,5,8410,5,-350,-4.00,7531676,1692683,13202139,7531676,-4.00,444.95,57.05,57.05,71405601640,64.31,64.31,71405601640 +플루토스,019570,6,387,2,34,9.63,40057131,16364380,65310042,40057131,9.63,244.78,61.33,61.33,16037653316,63.45,63.45,16037653316 +MDS테크,086960,7,1382,2,213,18.22,59390205,492461,92821788,59390205,18.22,9999.99,63.98,63.98,80402298171,62.68,62.68,80402298171 +셀리드,299660,8,8980,2,630,7.54,13098263,10677638,21102977,13098263,7.54,122.67,62.07,62.07,114289555190,60.31,60.31,114289555190 +코칩,126730,9,14710,2,1390,10.44,4984776,4122951,8503460,4984776,10.44,120.90,58.62,58.62,73325345645,58.62,58.62,73325345645 +나우로보틱스,459510,10,30800,2,2850,10.20,7084967,3687631,12547732,7084967,10.20,192.13,56.46,56.46,225823793125,58.43,58.43,225823793125 +로킷헬스케어,376900,11,19080,2,430,2.31,4506092,2358341,9669449,4506092,2.31,191.07,46.60,46.60,89565753585,48.55,48.55,89565753585 +메가터치,446540,12,4095,2,420,11.43,8740569,243148,20771000,8740569,11.43,3594.75,42.08,42.08,36896365740,43.38,43.38,36896365740 +파워넷,037030,13,2775,2,440,18.84,9453746,45154,21878974,9453746,18.84,9999.99,43.21,43.21,25949030665,42.74,42.74,25949030665 +포바이포,389140,14,18780,2,1850,10.93,4784809,2129573,11112735,4784809,10.93,224.68,43.06,43.06,87758194060,42.05,42.05,87758194060 +케이엠제약,225430,15,747,2,137,22.46,10964345,237393,27887050,10964345,22.46,4618.65,39.32,39.32,8118413185,38.97,38.97,8118413185 +티씨머티리얼즈,125020,16,7230,2,80,1.12,12668640,18976896,34227815,12668640,1.12,66.76,37.01,37.01,94021570645,37.99,37.99,94021570645 +빛과전자,069540,17,1155,2,190,19.69,15527502,12709434,46121066,15527502,19.69,122.17,33.67,33.67,18970547823,35.61,35.61,18970547823 +TIGER 미국달러선물인버스2X,261120,18,5700,5,-55,-0.96,894528,10381,2700000,894528,-0.96,8616.97,33.13,33.13,5121189377,33.28,33.28,5121189377 +TIGER 지주회사,307520,19,12355,2,700,6.01,337867,155195,1050000,337867,6.01,217.70,32.18,32.18,4116167305,31.73,31.73,4116167305 +상지건설,042940,20,20450,2,500,2.51,2205564,2694677,6828712,2205564,2.51,81.85,32.30,32.30,44127928285,31.60,31.60,44127928285 +DSC인베스트먼트,241520,21,6420,2,790,14.03,8155401,740977,27000000,8155401,14.03,1100.63,30.21,30.21,52647201295,30.37,30.37,52647201295 +PLUS 차이나AI테크TOP10,0047N0,22,9830,2,5,0.05,236023,486126,800000,236023,0.05,48.55,29.50,29.50,2324477467,29.56,29.56,2324477467 +KODEX 200선물인버스2X,252670,23,1918,5,-87,-4.34,172046644,75112688,646000000,172046644,-4.34,229.05,26.63,26.63,334924442740,27.03,27.03,334924442740 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18690,5,-105,-0.56,250705,408158,1000000,250705,-0.56,61.42,25.07,25.07,4676921050,25.02,25.02,4676921050 +JW신약,067290,25,1732,2,178,11.45,12096779,100582,53376126,12096779,11.45,9999.99,22.66,22.66,22613863005,24.46,24.46,22613863005 +시지트로닉스,429270,26,5900,2,740,14.34,1103494,36160,4658150,1103494,14.34,3051.70,23.69,23.69,6544264065,23.81,23.81,6544264065 +대보마그네틱,290670,27,16120,2,2180,15.64,1850338,55094,7857660,1850338,15.64,3358.51,23.55,23.55,29582707015,23.35,23.35,29582707015 +PLUS 미국AI에이전트,0050E0,28,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854 +케이씨티,089150,29,3510,5,-10,-0.28,3606262,22375144,17150000,3606262,-0.28,16.12,21.03,21.03,13132395762,21.82,21.82,13132395762 +태웅,044490,30,20700,2,1600,8.38,4194219,10493826,20007381,4194219,8.38,39.97,20.96,20.96,88356593680,21.33,21.33,88356593680 diff --git a/top30/20250528/top30-atvtr-20250528-122002.csv b/top30/20250528/top30-atvtr-20250528-122002.csv new file mode 100644 index 000000000000..0932d3ebafcc --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1696,2,383,29.17,34495537,643116,31445725,34495537,29.17,5363.81,109.70,109.70,55758766985,104.55,104.55,55758766985 +RISE 테슬라고정테크100,0047P0,2,10990,2,320,3.00,1196021,664505,1150000,1196021,3.00,179.99,104.00,104.00,13123947898,103.84,103.84,13123947898 +한진칼우,18064K,3,52200,2,8100,18.37,494220,305860,536766,494220,18.37,161.58,92.07,92.07,25818488225,92.15,92.15,25818488225 +SOL 미국원자력SMR,0051G0,4,11682,2,247,2.16,1438796,1200093,1900000,1438796,2.16,119.89,75.73,75.73,16771289329,75.56,75.56,16771289329 +플루토스,019570,5,385,2,32,9.07,40587273,16364380,65310042,40587273,9.07,248.02,62.15,62.15,16241038389,64.59,64.59,16241038389 +위더스제약,330350,6,8440,5,-320,-3.65,7568911,1692683,13202139,7568911,-3.65,447.15,57.33,57.33,71719331875,64.36,64.36,71719331875 +MDS테크,086960,7,1389,2,220,18.82,60254428,492461,92821788,60254428,18.82,9999.99,64.91,64.91,81596386926,63.29,63.29,81596386926 +셀리드,299660,8,8810,2,460,5.51,13436363,10677638,21102977,13436363,5.51,125.84,63.67,63.67,117304336055,63.09,63.09,117304336055 +코칩,126730,9,14490,2,1170,8.78,5085300,4122951,8503460,5085300,8.78,123.34,59.80,59.80,74786854615,60.70,60.70,74786854615 +나우로보틱스,459510,10,30800,2,2850,10.20,7130291,3687631,12547732,7130291,10.20,193.36,56.83,56.83,227217383250,58.79,58.79,227217383250 +로킷헬스케어,376900,11,19000,2,350,1.88,4531924,2358341,9669449,4531924,1.88,192.17,46.87,46.87,90056366385,49.02,49.02,90056366385 +포바이포,389140,12,20100,2,3170,18.72,5673961,2129573,11112735,5673961,18.72,266.44,51.06,51.06,105292779605,47.14,47.14,105292779605 +파워넷,037030,13,2740,2,405,17.34,9736020,45154,21878974,9736020,17.34,9999.99,44.50,44.50,26724232434,44.58,44.58,26724232434 +메가터치,446540,14,4060,2,385,10.48,8772718,243148,20771000,8772718,10.48,3607.97,42.24,42.24,37027647692,43.91,43.91,37027647692 +케이엠제약,225430,15,741,2,131,21.48,11067003,237393,27887050,11067003,21.48,4661.89,39.69,39.69,8194627246,39.66,39.66,8194627246 +티씨머티리얼즈,125020,16,7180,2,30,0.42,12953501,18976896,34227815,12953501,0.42,68.26,37.84,37.84,96067666185,39.09,39.09,96067666185 +빛과전자,069540,17,1138,2,173,17.93,15826433,12709434,46121066,15826433,17.93,124.53,34.31,34.31,19312477663,36.80,36.80,19312477663 +TIGER 미국달러선물인버스2X,261120,18,5705,5,-50,-0.87,943149,10381,2700000,943149,-0.87,9085.34,34.93,34.93,5398547827,35.05,35.05,5398547827 +상지건설,042940,19,20400,2,450,2.26,2231883,2694677,6828712,2231883,2.26,82.83,32.68,32.68,44663142235,32.06,32.06,44663142235 +TIGER 지주회사,307520,20,12355,2,700,6.01,340925,155195,1050000,340925,6.01,219.68,32.47,32.47,4153931875,32.02,32.02,4153931875 +DSC인베스트먼트,241520,21,6540,2,910,16.16,8487618,740977,27000000,8487618,16.16,1145.46,31.44,31.44,54800434930,31.03,31.03,54800434930 +PLUS 차이나AI테크TOP10,0047N0,22,9815,5,-10,-0.10,236443,486126,800000,236443,-0.10,48.64,29.56,29.56,2328606747,29.66,29.66,2328606747 +KODEX 200선물인버스2X,252670,23,1916,5,-89,-4.44,175805570,75112688,646000000,175805570,-4.44,234.06,27.21,27.21,342125248714,27.64,27.64,342125248714 +JW신약,067290,24,1700,2,146,9.40,12211834,100582,53376126,12211834,9.40,9999.99,22.88,22.88,22810667194,25.14,25.14,22810667194 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18690,5,-105,-0.56,250705,408158,1000000,250705,-0.56,61.42,25.07,25.07,4676921050,25.02,25.02,4676921050 +시지트로닉스,429270,26,5910,2,750,14.53,1108134,36160,4658150,1108134,14.53,3064.53,23.79,23.79,6571652915,23.87,23.87,6571652915 +대보마그네틱,290670,27,16110,2,2170,15.57,1871176,55094,7857660,1871176,15.57,3396.33,23.81,23.81,29918565850,23.63,23.63,29918565850 +PLUS 미국AI에이전트,0050E0,28,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854 +케이씨티,089150,29,3510,5,-10,-0.28,3645548,22375144,17150000,3645548,-0.28,16.29,21.26,21.26,13270507142,22.05,22.05,13270507142 +태웅,044490,30,20400,2,1300,6.81,4219559,10493826,20007381,4219559,6.81,40.21,21.09,21.09,88876950130,21.78,21.78,88876950130 diff --git a/top30/20250528/top30-atvtr-20250528-123002.csv b/top30/20250528/top30-atvtr-20250528-123002.csv new file mode 100644 index 000000000000..414558f3b077 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1675,2,362,27.57,34812959,643116,31445725,34812959,27.57,5413.17,110.71,110.71,56293895835,106.88,106.88,56293895835 +RISE 테슬라고정테크100,0047P0,2,10990,2,320,3.00,1196876,664505,1150000,1196876,3.00,180.12,104.08,104.08,13133348488,103.92,103.92,13133348488 +한진칼우,18064K,3,52200,2,8100,18.37,500161,305860,536766,500161,18.37,163.53,93.18,93.18,26128191525,93.25,93.25,26128191525 +SOL 미국원자력SMR,0051G0,4,11680,2,245,2.14,1494319,1200093,1900000,1494319,2.14,124.52,78.65,78.65,17419922105,78.50,78.50,17419922105 +플루토스,019570,5,377,2,24,6.80,40884410,16364380,65310042,40884410,6.80,249.84,62.60,62.60,16353533216,66.42,66.42,16353533216 +MDS테크,086960,6,1399,2,230,19.67,62666472,492461,92821788,62666472,19.67,9999.99,67.51,67.51,84980868640,65.44,65.44,84980868640 +셀리드,299660,7,8780,2,430,5.15,13714905,10677638,21102977,13714905,5.15,128.45,64.99,64.99,119744278140,64.63,64.63,119744278140 +위더스제약,330350,8,8430,5,-330,-3.77,7582715,1692683,13202139,7582715,-3.77,447.97,57.44,57.44,71835764965,64.55,64.55,71835764965 +코칩,126730,9,14390,2,1070,8.03,5148801,4122951,8503460,5148801,8.03,124.88,60.55,60.55,75700962270,61.86,61.86,75700962270 +나우로보틱스,459510,10,31150,2,3200,11.45,7215041,3687631,12547732,7215041,11.45,195.66,57.50,57.50,229851305600,58.81,58.81,229851305600 +포바이포,389140,11,19680,2,2750,16.24,6193545,2129573,11112735,6193545,16.24,290.84,55.73,55.73,115587863350,52.85,52.85,115587863350 +로킷헬스케어,376900,12,19010,2,360,1.93,4571464,2358341,9669449,4571464,1.93,193.84,47.28,47.28,90811237565,49.40,49.40,90811237565 +파워넷,037030,13,2735,2,400,17.13,10004353,45154,21878974,10004353,17.13,9999.99,45.73,45.73,27452007880,45.88,45.88,27452007880 +메가터치,446540,14,4150,2,475,12.93,8831124,243148,20771000,8831124,12.93,3632.00,42.52,42.52,37268242752,43.23,43.23,37268242752 +케이엠제약,225430,15,741,2,131,21.48,11207729,237393,27887050,11207729,21.48,4721.17,40.19,40.19,8299363189,40.16,40.16,8299363189 +티씨머티리얼즈,125020,16,7150,3,0,0.00,13073120,18976896,34227815,13073120,0.00,68.89,38.19,38.19,96924544815,39.60,39.60,96924544815 +TIGER 미국달러선물인버스2X,261120,17,5695,5,-60,-1.04,987446,10381,2700000,987446,-1.04,9512.05,36.57,36.57,5650789457,36.75,36.75,5650789457 +빛과전자,069540,18,1156,2,191,19.79,16013975,12709434,46121066,16013975,19.79,126.00,34.72,34.72,19526929427,36.62,36.62,19526929427 +TIGER 지주회사,307520,19,12325,2,670,5.75,361983,155195,1050000,361983,5.75,233.24,34.47,34.47,4413382120,34.10,34.10,4413382120 +DSC인베스트먼트,241520,20,6370,2,740,13.14,8727143,740977,27000000,8727143,13.14,1177.79,32.32,32.32,56342081360,32.76,32.76,56342081360 +상지건설,042940,21,20300,2,350,1.75,2260985,2694677,6828712,2260985,1.75,83.91,33.11,33.11,45257735885,32.65,32.65,45257735885 +PLUS 차이나AI테크TOP10,0047N0,22,9825,3,0,0.00,236453,486126,800000,236453,0.00,48.64,29.56,29.56,2328704997,29.63,29.63,2328704997 +KODEX 200선물인버스2X,252670,23,1918,5,-87,-4.34,177575925,75112688,646000000,177575925,-4.34,236.41,27.49,27.49,345522802727,27.89,27.89,345522802727 +대보마그네틱,290670,24,16860,2,2920,20.95,2187742,55094,7857660,2187742,20.95,3970.93,27.84,27.84,35239840935,26.60,26.60,35239840935 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18675,5,-120,-0.64,260859,408158,1000000,260859,-0.64,63.91,26.09,26.09,4866496230,26.06,26.06,4866496230 +JW신약,067290,26,1689,2,135,8.69,12310509,100582,53376126,12310509,8.69,9999.99,23.06,23.06,22976975075,25.49,25.49,22976975075 +시지트로닉스,429270,27,5840,2,680,13.18,1118588,36160,4658150,1118588,13.18,3093.44,24.01,24.01,6633053565,24.38,24.38,6633053565 +PLUS 미국AI에이전트,0050E0,28,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854 +태웅,044490,29,20200,2,1100,5.76,4276135,10493826,20007381,4276135,5.76,40.75,21.37,21.37,90024805955,22.28,22.28,90024805955 +케이씨티,089150,30,3510,5,-10,-0.28,3652611,22375144,17150000,3652611,-0.28,16.32,21.30,21.30,13295265872,22.09,22.09,13295265872 diff --git a/top30/20250528/top30-atvtr-20250528-124002.csv b/top30/20250528/top30-atvtr-20250528-124002.csv new file mode 100644 index 000000000000..267bd5db1017 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1681,2,368,28.03,35050458,643116,31445725,35050458,28.03,5450.10,111.46,111.46,56693349377,107.25,107.25,56693349377 +RISE 테슬라고정테크100,0047P0,2,10990,2,320,3.00,1197799,664505,1150000,1197799,3.00,180.25,104.16,104.16,13143492268,104.00,104.00,13143492268 +한진칼우,18064K,3,51500,2,7400,16.78,504660,305860,536766,504660,16.78,165.00,94.02,94.02,26361042425,95.36,95.36,26361042425 +SOL 미국원자력SMR,0051G0,4,11680,2,245,2.14,1523074,1200093,1900000,1523074,2.14,126.91,80.16,80.16,17755810315,80.01,80.01,17755810315 +MDS테크,086960,5,1390,2,221,18.91,64089480,492461,92821788,64089480,18.91,9999.99,69.05,69.05,86970594362,67.41,67.41,86970594362 +플루토스,019570,6,376,2,23,6.52,41166802,16364380,65310042,41166802,6.52,251.56,63.03,63.03,16459664292,67.03,67.03,16459664292 +셀리드,299660,7,8780,2,430,5.15,13895399,10677638,21102977,13895399,5.15,130.14,65.85,65.85,121323042055,65.48,65.48,121323042055 +위더스제약,330350,8,8380,5,-380,-4.34,7648454,1692683,13202139,7648454,-4.34,451.85,57.93,57.93,72386323815,65.43,65.43,72386323815 +코칩,126730,9,14120,2,800,6.01,5235736,4122951,8503460,5235736,6.01,126.99,61.57,61.57,76936888610,64.08,64.08,76936888610 +나우로보틱스,459510,10,30950,2,3000,10.73,7268487,3687631,12547732,7268487,10.73,197.10,57.93,57.93,231508329475,59.61,59.61,231508329475 +포바이포,389140,11,20100,2,3170,18.72,6780470,2129573,11112735,6780470,18.72,318.40,61.02,61.02,127413558760,57.04,57.04,127413558760 +로킷헬스케어,376900,12,19010,2,360,1.93,4582706,2358341,9669449,4582706,1.93,194.32,47.39,47.39,91024884755,49.52,49.52,91024884755 +파워넷,037030,13,2730,2,395,16.92,10107775,45154,21878974,10107775,16.92,9999.99,46.20,46.20,27734500620,46.43,46.43,27734500620 +메가터치,446540,14,4110,2,435,11.84,8869090,243148,20771000,8869090,11.84,3647.61,42.70,42.70,37424197583,43.84,43.84,37424197583 +케이엠제약,225430,15,744,2,134,21.97,11344700,237393,27887050,11344700,21.97,4778.87,40.68,40.68,8401040099,40.49,40.49,8401040099 +티씨머티리얼즈,125020,16,7200,2,50,0.70,13136513,18976896,34227815,13136513,0.70,69.22,38.38,38.38,97379144100,39.51,39.51,97379144100 +TIGER 미국달러선물인버스2X,261120,17,5700,5,-55,-0.96,1036077,10381,2700000,1036077,-0.96,9980.51,38.37,38.37,5927978622,38.52,38.52,5927978622 +빛과전자,069540,18,1147,2,182,18.86,16119083,12709434,46121066,16119083,18.86,126.83,34.95,34.95,19647838322,37.14,37.14,19647838322 +TIGER 지주회사,307520,19,12330,2,675,5.79,393264,155195,1050000,393264,5.79,253.40,37.45,37.45,4799301435,37.07,37.07,4799301435 +DSC인베스트먼트,241520,20,6410,2,780,13.85,8933804,740977,27000000,8933804,13.85,1205.68,33.09,33.09,57673460775,33.32,33.32,57673460775 +상지건설,042940,21,21050,2,1100,5.51,2368751,2694677,6828712,2368751,5.51,87.90,34.69,34.69,47506807635,33.05,33.05,47506807635 +PLUS 차이나AI테크TOP10,0047N0,22,9810,5,-15,-0.15,237160,486126,800000,237160,-0.15,48.79,29.64,29.64,2335650642,29.76,29.76,2335650642 +대보마그네틱,290670,23,16520,2,2580,18.51,2319661,55094,7857660,2319661,18.51,4210.37,29.52,29.52,37427523570,28.83,28.83,37427523570 +KODEX 200선물인버스2X,252670,24,1927,5,-78,-3.89,180374092,75112688,646000000,180374092,-3.89,240.14,27.92,27.92,350905156319,28.19,28.19,350905156319 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18585,5,-210,-1.12,263217,408158,1000000,263217,-1.12,64.49,26.32,26.32,4910448180,26.42,26.42,4910448180 +JW신약,067290,26,1695,2,141,9.07,12359457,100582,53376126,12359457,9.07,9999.99,23.16,23.16,23059467451,25.49,25.49,23059467451 +시지트로닉스,429270,27,5830,2,670,12.98,1124548,36160,4658150,1124548,12.98,3109.92,24.14,24.14,6667841235,24.55,24.55,6667841235 +PLUS 미국AI에이전트,0050E0,28,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854 +태웅,044490,29,20400,2,1300,6.81,4292386,10493826,20007381,4292386,6.81,40.90,21.45,21.45,90355183380,22.14,22.14,90355183380 +그린생명과학,114450,30,3640,5,-305,-7.73,4275834,17111612,20000000,4275834,-7.73,24.99,21.38,21.38,16089612777,22.10,22.10,16089612777 diff --git a/top30/20250528/top30-atvtr-20250528-125002.csv b/top30/20250528/top30-atvtr-20250528-125002.csv new file mode 100644 index 000000000000..c67aa10af357 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1678,2,365,27.80,35352340,643116,31445725,35352340,27.80,5497.04,112.42,112.42,57200838182,108.40,108.40,57200838182 +RISE 테슬라고정테크100,0047P0,2,10975,2,305,2.86,1199963,664505,1150000,1199963,2.86,180.58,104.34,104.34,13167253013,104.33,104.33,13167253013 +한진칼우,18064K,3,51000,2,6900,15.65,511499,305860,536766,511499,15.65,167.23,95.29,95.29,26711818975,97.58,97.58,26711818975 +SOL 미국원자력SMR,0051G0,4,11670,2,235,2.06,1543840,1200093,1900000,1543840,2.06,128.64,81.25,81.25,17998050915,81.17,81.17,17998050915 +MDS테크,086960,5,1389,2,220,18.82,64746655,492461,92821788,64746655,18.82,9999.99,69.75,69.75,87881650465,68.16,68.16,87881650465 +플루토스,019570,6,376,2,23,6.52,41594175,16364380,65310042,41594175,6.52,254.18,63.69,63.69,16618975156,67.68,67.68,16618975156 +셀리드,299660,7,8860,2,510,6.11,14089230,10677638,21102977,14089230,6.11,131.95,66.76,66.76,123015946235,65.79,65.79,123015946235 +위더스제약,330350,8,8360,5,-400,-4.57,7665724,1692683,13202139,7665724,-4.57,452.87,58.06,58.06,72531180015,65.72,65.72,72531180015 +코칩,126730,9,14120,2,800,6.01,5308584,4122951,8503460,5308584,6.01,128.76,62.43,62.43,77965134410,64.93,64.93,77965134410 +나우로보틱스,459510,10,30850,2,2900,10.38,7301261,3687631,12547732,7301261,10.38,197.99,58.19,58.19,232520703600,60.07,60.07,232520703600 +포바이포,389140,11,20450,2,3520,20.79,7189770,2129573,11112735,7189770,20.79,337.62,64.70,64.70,135744232135,59.73,59.73,135744232135 +로킷헬스케어,376900,12,19030,2,380,2.04,4591112,2358341,9669449,4591112,2.04,194.68,47.48,47.48,91184723595,49.55,49.55,91184723595 +파워넷,037030,13,2730,2,395,16.92,10181626,45154,21878974,10181626,16.92,9999.99,46.54,46.54,27935599770,46.77,46.77,27935599770 +메가터치,446540,14,4105,2,430,11.70,8948947,243148,20771000,8948947,11.70,3680.45,43.08,43.08,37754611823,44.28,44.28,37754611823 +케이엠제약,225430,15,740,2,130,21.31,11460110,237393,27887050,11460110,21.31,4827.48,41.09,41.09,8486206650,41.12,41.12,8486206650 +TIGER 미국달러선물인버스2X,261120,16,5705,5,-50,-0.87,1084688,10381,2700000,1084688,-0.87,9999.99,40.17,40.17,6205278552,40.28,40.28,6205278552 +티씨머티리얼즈,125020,17,7200,2,50,0.70,13197361,18976896,34227815,13197361,0.70,69.54,38.56,38.56,97815739675,39.69,39.69,97815739675 +빛과전자,069540,18,1145,2,180,18.65,16263957,12709434,46121066,16263957,18.65,127.97,35.26,35.26,19813593018,37.52,37.52,19813593018 +TIGER 지주회사,307520,19,12320,2,665,5.71,394714,155195,1050000,394714,5.71,254.33,37.59,37.59,4817169855,37.24,37.24,4817169855 +상지건설,042940,20,20550,2,600,3.01,2448450,2694677,6828712,2448450,3.01,90.86,35.86,35.86,49166357910,35.04,35.04,49166357910 +DSC인베스트먼트,241520,21,6420,2,790,14.03,9083577,740977,27000000,9083577,14.03,1225.89,33.64,33.64,58634899495,33.83,33.83,58634899495 +대보마그네틱,290670,22,16870,2,2930,21.02,2615625,55094,7857660,2615625,21.02,4747.57,33.29,33.29,42456058150,32.03,32.03,42456058150 +PLUS 차이나AI테크TOP10,0047N0,23,9795,5,-30,-0.31,238471,486126,800000,238471,-0.31,49.06,29.81,29.81,2348502457,29.97,29.97,2348502457 +KODEX 200선물인버스2X,252670,24,1932,5,-73,-3.64,183630108,75112688,646000000,183630108,-3.64,244.47,28.43,28.43,357189185034,28.62,28.62,357189185034 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18580,5,-215,-1.14,263271,408158,1000000,263271,-1.14,64.50,26.33,26.33,4911451500,26.43,26.43,4911451500 +JW신약,067290,26,1687,2,133,8.56,12387787,100582,53376126,12387787,8.56,9999.99,23.21,23.21,23107539736,25.66,25.66,23107539736 +시지트로닉스,429270,27,5920,2,760,14.73,1133799,36160,4658150,1133799,14.73,3135.51,24.34,24.34,6722501575,24.38,24.38,6722501575 +PLUS 미국AI에이전트,0050E0,28,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854 +그린생명과학,114450,29,3635,5,-310,-7.86,4314223,17111612,20000000,4314223,-7.86,25.21,21.57,21.57,16229240166,22.32,22.32,16229240166 +케이씨티,089150,30,3505,5,-15,-0.43,3679564,22375144,17150000,3679564,-0.43,16.44,21.46,21.46,13389956102,22.28,22.28,13389956102 diff --git a/top30/20250528/top30-atvtr-20250528-130002.csv b/top30/20250528/top30-atvtr-20250528-130002.csv new file mode 100644 index 000000000000..01d8b418ae46 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1684,2,371,28.26,35622209,643116,31445725,35622209,28.26,5539.00,113.28,113.28,57652599664,108.87,108.87,57652599664 +RISE 테슬라고정테크100,0047P0,2,10970,2,300,2.81,1201389,664505,1150000,1201389,2.81,180.79,104.47,104.47,13182897808,104.50,104.50,13182897808 +한진칼우,18064K,3,51300,2,7200,16.33,516231,305860,536766,516231,16.33,168.78,96.17,96.17,26954213875,97.89,97.89,26954213875 +SOL 미국원자력SMR,0051G0,4,11650,2,215,1.88,1562914,1200093,1900000,1562914,1.88,130.23,82.26,82.26,18220437642,82.32,82.32,18220437642 +MDS테크,086960,5,1381,2,212,18.14,65421913,492461,92821788,65421913,18.14,9999.99,70.48,70.48,88814387229,69.29,69.29,88814387229 +플루토스,019570,6,375,2,22,6.23,42271618,16364380,65310042,42271618,6.23,258.31,64.72,64.72,16876705125,68.91,68.91,16876705125 +셀리드,299660,7,8770,2,420,5.03,14185006,10677638,21102977,14185006,5.03,132.85,67.22,67.22,123855832080,66.92,66.92,123855832080 +코칩,126730,8,14050,2,730,5.48,5347675,4122951,8503460,5347675,5.48,129.71,62.89,62.89,78515224160,65.72,65.72,78515224160 +위더스제약,330350,9,8460,5,-300,-3.42,7702725,1692683,13202139,7702725,-3.42,455.06,58.34,58.34,72843179935,65.22,65.22,72843179935 +포바이포,389140,10,20150,2,3220,19.02,7507605,2129573,11112735,7507605,19.02,352.54,67.56,67.56,142198938785,63.50,63.50,142198938785 +나우로보틱스,459510,11,30900,2,2950,10.55,7351480,3687631,12547732,7351480,10.55,199.36,58.59,58.59,234067637550,60.37,60.37,234067637550 +로킷헬스케어,376900,12,19000,2,350,1.88,4603075,2358341,9669449,4603075,1.88,195.18,47.60,47.60,91412287895,49.76,49.76,91412287895 +파워넷,037030,13,2745,2,410,17.56,10267167,45154,21878974,10267167,17.56,9999.99,46.93,46.93,28168844075,46.90,46.90,28168844075 +메가터치,446540,14,4145,2,470,12.79,9020853,243148,20771000,9020853,12.79,3710.03,43.43,43.43,38051881222,44.20,44.20,38051881222 +케이엠제약,225430,15,714,2,104,17.05,11723230,237393,27887050,11723230,17.05,4938.32,42.04,42.04,8677152526,43.58,43.58,8677152526 +TIGER 미국달러선물인버스2X,261120,16,5710,5,-45,-0.78,1133299,10381,2700000,1133299,-0.78,9999.99,41.97,41.97,6482701527,42.05,42.05,6482701527 +티씨머티리얼즈,125020,17,7150,3,0,0.00,13252710,18976896,34227815,13252710,0.00,69.84,38.72,38.72,98212759200,40.13,40.13,98212759200 +빛과전자,069540,18,1155,2,190,19.69,16418489,12709434,46121066,16418489,19.69,129.18,35.60,35.60,19991345875,37.53,37.53,19991345875 +TIGER 지주회사,307520,19,12345,2,690,5.92,395906,155195,1050000,395906,5.92,255.10,37.71,37.71,4831872565,37.28,37.28,4831872565 +상지건설,042940,20,20400,2,450,2.26,2494488,2694677,6828712,2494488,2.26,92.57,36.53,36.53,50112940160,35.97,35.97,50112940160 +DSC인베스트먼트,241520,21,6330,2,700,12.43,9243031,740977,27000000,9243031,12.43,1247.41,34.23,34.23,59650018610,34.90,34.90,59650018610 +PLUS 차이나AI테크TOP10,0047N0,22,9820,5,-5,-0.05,276899,486126,800000,276899,-0.05,56.96,34.61,34.61,2725294072,34.69,34.69,2725294072 +대보마그네틱,290670,23,17030,2,3090,22.17,2772149,55094,7857660,2772149,22.17,5031.67,35.28,35.28,45131405120,33.73,33.73,45131405120 +KODEX 200선물인버스2X,252670,24,1930,5,-75,-3.74,186123678,75112688,646000000,186123678,-3.74,247.79,28.81,28.81,362004857946,29.04,29.04,362004857946 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18575,5,-220,-1.17,263272,408158,1000000,263272,-1.17,64.50,26.33,26.33,4911470075,26.44,26.44,4911470075 +JW신약,067290,26,1685,2,131,8.43,12410814,100582,53376126,12410814,8.43,9999.99,23.25,23.25,23146389356,25.74,25.74,23146389356 +코오롱우,002025,27,18230,2,3070,20.25,278034,13940,1076390,278034,20.25,1994.50,25.83,25.83,4936360545,25.16,25.16,4936360545 +시지트로닉스,429270,28,5900,2,740,14.34,1138931,36160,4658150,1138931,14.34,3149.70,24.45,24.45,6752728065,24.57,24.57,6752728065 +PLUS 글로벌원자력밸류체인,0007G0,29,10325,2,20,0.19,222238,184193,950000,222238,0.19,120.65,23.39,23.39,2293687029,23.38,23.38,2293687029 +PLUS 미국AI에이전트,0050E0,30,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854 diff --git a/top30/20250528/top30-atvtr-20250528-131001.csv b/top30/20250528/top30-atvtr-20250528-131001.csv new file mode 100644 index 000000000000..e6aac426cb0e --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1672,2,359,27.34,35829514,643116,31445725,35829514,27.34,5571.24,113.94,113.94,58001095772,110.32,110.32,58001095772 +RISE 테슬라고정테크100,0047P0,2,10970,2,300,2.81,1202564,664505,1150000,1202564,2.81,180.97,104.57,104.57,13195788058,104.60,104.60,13195788058 +한진칼우,18064K,3,51100,2,7000,15.87,520553,305860,536766,520553,15.87,170.19,96.98,96.98,27176728625,99.08,99.08,27176728625 +SOL 미국원자력SMR,0051G0,4,11657,2,222,1.94,1573446,1200093,1900000,1573446,1.94,131.11,82.81,82.81,18343152541,82.82,82.82,18343152541 +MDS테크,086960,5,1352,2,183,15.65,66658897,492461,92821788,66658897,15.65,9999.99,71.81,71.81,90506048803,72.12,72.12,90506048803 +플루토스,019570,6,372,2,19,5.38,42627037,16364380,65310042,42627037,5.38,260.49,65.27,65.27,17009797661,70.01,70.01,17009797661 +포바이포,389140,7,19850,2,2920,17.25,7854112,2129573,11112735,7854112,17.25,368.81,70.68,70.68,149113367310,67.60,67.60,149113367310 +셀리드,299660,8,8950,2,600,7.19,14341173,10677638,21102977,14341173,7.19,134.31,67.96,67.96,125236766530,66.31,66.31,125236766530 +위더스제약,330350,9,8440,5,-320,-3.65,7720649,1692683,13202139,7720649,-3.65,456.12,58.48,58.48,72994578695,65.51,65.51,72994578695 +코칩,126730,10,14490,2,1170,8.78,5471584,4122951,8503460,5471584,8.78,132.71,64.35,64.35,80304433085,65.17,65.17,80304433085 +나우로보틱스,459510,11,30600,2,2650,9.48,7377678,3687631,12547732,7377678,9.48,200.07,58.80,58.80,234871722625,61.17,61.17,234871722625 +로킷헬스케어,376900,12,18970,2,320,1.72,4621599,2358341,9669449,4621599,1.72,195.97,47.80,47.80,91763574970,50.03,50.03,91763574970 +파워넷,037030,13,2720,2,385,16.49,10293521,45154,21878974,10293521,16.49,9999.99,47.05,47.05,28240726817,47.45,47.45,28240726817 +메가터치,446540,14,4190,2,515,14.01,9379997,243148,20771000,9379997,14.01,3857.73,45.16,45.16,39558808412,45.45,45.45,39558808412 +케이엠제약,225430,15,721,2,111,18.20,11943824,237393,27887050,11943824,18.20,5031.25,42.83,42.83,8834838061,43.94,43.94,8834838061 +TIGER 미국달러선물인버스2X,261120,16,5700,5,-55,-0.96,1177050,10381,2700000,1177050,-0.96,9999.99,43.59,43.59,6732491257,43.75,43.75,6732491257 +티씨머티리얼즈,125020,17,7160,2,10,0.14,13342793,18976896,34227815,13342793,0.14,70.31,38.98,38.98,98859293835,40.34,40.34,98859293835 +TIGER 지주회사,307520,18,12360,2,705,6.05,405982,155195,1050000,405982,6.05,261.59,38.66,38.66,4956314240,38.19,38.19,4956314240 +빛과전자,069540,19,1148,2,183,18.96,16538689,12709434,46121066,16538689,18.96,130.13,35.86,35.86,20129030985,38.02,38.02,20129030985 +PLUS 차이나AI테크TOP10,0047N0,20,9800,5,-25,-0.25,296420,486126,800000,296420,-0.25,60.98,37.05,37.05,2916897607,37.21,37.21,2916897607 +상지건설,042940,21,20450,2,500,2.51,2517112,2694677,6828712,2517112,2.51,93.41,36.86,36.86,50578264110,36.22,36.22,50578264110 +DSC인베스트먼트,241520,22,6280,2,650,11.55,9394990,740977,27000000,9394990,11.55,1267.92,34.80,34.80,60608351700,35.74,35.74,60608351700 +대보마그네틱,290670,23,16960,2,3020,21.66,2846820,55094,7857660,2846820,21.66,5167.21,36.23,36.23,46395856065,34.81,34.81,46395856065 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18625,5,-170,-0.90,304209,408158,1000000,304209,-0.90,74.53,30.42,30.42,5673679630,30.46,30.46,5673679630 +KODEX 200선물인버스2X,252670,25,1931,5,-74,-3.69,188384685,75112688,646000000,188384685,-3.69,250.80,29.16,29.16,366368099092,29.37,29.37,366368099092 +코오롱우,002025,26,17740,2,2580,17.02,293859,13940,1076390,293859,17.02,2108.03,27.30,27.30,5220284695,27.34,27.34,5220284695 +JW신약,067290,27,1681,2,127,8.17,12446161,100582,53376126,12446161,8.17,9999.99,23.32,23.32,23205924311,25.86,25.86,23205924311 +PLUS 글로벌원자력밸류체인,0007G0,28,10325,2,20,0.19,242225,184193,950000,242225,0.19,131.51,25.50,25.50,2500049884,25.49,25.49,2500049884 +시지트로닉스,429270,29,5900,2,740,14.34,1142701,36160,4658150,1142701,14.34,3160.12,24.53,24.53,6774856465,24.65,24.65,6774856465 +RISE 팔란티어고정테크100,0047R0,30,10555,2,115,1.10,291049,354393,1200000,291049,1.10,82.13,24.25,24.25,3071492976,24.25,24.25,3071492976 diff --git a/top30/20250528/top30-atvtr-20250528-132002.csv b/top30/20250528/top30-atvtr-20250528-132002.csv new file mode 100644 index 000000000000..b80a281b945c --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1662,2,349,26.58,36364795,643116,31445725,36364795,26.58,5654.47,115.64,115.64,58889501494,112.68,112.68,58889501494 +RISE 테슬라고정테크100,0047P0,2,10975,2,305,2.86,1215022,664505,1150000,1215022,2.86,182.85,105.65,105.65,13332539328,105.64,105.64,13332539328 +한진칼우,18064K,3,50300,2,6200,14.06,530873,305860,536766,530873,14.06,173.57,98.90,98.90,27698429025,102.59,102.59,27698429025 +SOL 미국원자력SMR,0051G0,4,11660,2,225,1.97,1589321,1200093,1900000,1589321,1.97,132.43,83.65,83.65,18528160573,83.63,83.63,18528160573 +MDS테크,086960,5,1349,2,180,15.40,68550742,492461,92821788,68550742,15.40,9999.99,73.85,73.85,93051091079,74.31,74.31,93051091079 +셀리드,299660,6,9600,2,1250,14.97,16675054,10677638,21102977,16675054,14.97,156.17,79.02,79.02,147436396545,72.78,72.78,147436396545 +플루토스,019570,7,373,2,20,5.67,42890057,16364380,65310042,42890057,5.67,262.09,65.67,65.67,17107875224,70.23,70.23,17107875224 +포바이포,389140,8,20050,2,3120,18.43,8147028,2129573,11112735,8147028,18.43,382.57,73.31,73.31,154911280140,69.53,69.53,154911280140 +코칩,126730,9,14300,2,980,7.36,5595690,4122951,8503460,5595690,7.36,135.72,65.80,65.80,82100565345,67.52,67.52,82100565345 +위더스제약,330350,10,8390,5,-370,-4.22,7755085,1692683,13202139,7755085,-4.22,458.15,58.74,58.74,73283732740,66.16,66.16,73283732740 +나우로보틱스,459510,11,30550,2,2600,9.30,7420016,3687631,12547732,7420016,9.30,201.21,59.13,59.13,236166385450,61.61,61.61,236166385450 +로킷헬스케어,376900,12,18940,2,290,1.55,4641479,2358341,9669449,4641479,1.55,196.81,48.00,48.00,92140668295,50.31,50.31,92140668295 +케이엠제약,225430,13,686,2,76,12.46,12353945,237393,27887050,12353945,12.46,5204.01,44.30,44.30,9120798239,47.68,47.68,9120798239 +파워넷,037030,14,2755,2,420,17.99,10471549,45154,21878974,10471549,17.99,9999.99,47.86,47.86,28728815322,47.66,47.66,28728815322 +메가터치,446540,15,4105,2,430,11.70,9556715,243148,20771000,9556715,11.70,3930.41,46.01,46.01,40291367172,47.25,47.25,40291367172 +TIGER 미국달러선물인버스2X,261120,16,5700,5,-55,-0.96,1225661,10381,2700000,1225661,-0.96,9999.99,45.39,45.39,7009646877,45.55,45.55,7009646877 +티씨머티리얼즈,125020,17,7140,5,-10,-0.14,13421447,18976896,34227815,13421447,-0.14,70.73,39.21,39.21,99421646950,40.68,40.68,99421646950 +TIGER 지주회사,307520,18,12350,2,695,5.96,429415,155195,1050000,429415,5.96,276.69,40.90,40.90,5245969680,40.45,40.45,5245969680 +빛과전자,069540,19,1129,2,164,16.99,16768529,12709434,46121066,16768529,16.99,131.94,36.36,36.36,20389946128,39.16,39.16,20389946128 +상지건설,042940,20,20200,2,250,1.25,2555017,2694677,6828712,2555017,1.25,94.82,37.42,37.42,51347782885,37.22,37.22,51347782885 +PLUS 차이나AI테크TOP10,0047N0,21,9815,5,-10,-0.10,296427,486126,800000,296427,-0.10,60.98,37.05,37.05,2916966312,37.15,37.15,2916966312 +DSC인베스트먼트,241520,22,6280,2,650,11.55,9581325,740977,27000000,9581325,11.55,1293.07,35.49,35.49,61770982995,36.43,36.43,61770982995 +대보마그네틱,290670,23,16730,2,2790,20.01,2907125,55094,7857660,2907125,20.01,5276.66,37.00,37.00,47409146665,36.06,36.06,47409146665 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18625,5,-170,-0.90,304209,408158,1000000,304209,-0.90,74.53,30.42,30.42,5673679630,30.46,30.46,5673679630 +KODEX 200선물인버스2X,252670,25,1931,5,-74,-3.69,191238727,75112688,646000000,191238727,-3.69,254.60,29.60,29.60,371877459742,29.81,29.81,371877459742 +코오롱우,002025,26,17720,2,2560,16.89,306713,13940,1076390,306713,16.89,2200.24,28.49,28.49,5447958205,28.56,28.56,5447958205 +JW신약,067290,27,1680,2,126,8.11,12503421,100582,53376126,12503421,8.11,9999.99,23.43,23.43,23301720399,25.99,25.99,23301720399 +PLUS 글로벌원자력밸류체인,0007G0,28,10335,2,30,0.29,243345,184193,950000,243345,0.29,132.11,25.62,25.62,2511617469,25.58,25.58,2511617469 +시지트로닉스,429270,29,5880,2,720,13.95,1145839,36160,4658150,1145839,13.95,3168.80,24.60,24.60,6793275075,24.80,24.80,6793275075 +RISE 팔란티어고정테크100,0047R0,30,10555,2,115,1.10,291433,354393,1200000,291433,1.10,82.23,24.29,24.29,3075546009,24.28,24.28,3075546009 diff --git a/top30/20250528/top30-atvtr-20250528-133002.csv b/top30/20250528/top30-atvtr-20250528-133002.csv new file mode 100644 index 000000000000..0c76d12801d2 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1675,2,362,27.57,36744870,643116,31445725,36744870,27.57,5713.57,116.85,116.85,59523602624,113.01,113.01,59523602624 +RISE 테슬라고정테크100,0047P0,2,10975,2,305,2.86,1215908,664505,1150000,1215908,2.86,182.98,105.73,105.73,13342262135,105.71,105.71,13342262135 +한진칼우,18064K,3,51000,2,6900,15.65,535578,305860,536766,535578,15.65,175.11,99.78,99.78,27937454025,102.05,102.05,27937454025 +SOL 미국원자력SMR,0051G0,4,11655,2,220,1.92,1595268,1200093,1900000,1595268,1.92,132.93,83.96,83.96,18597464529,83.98,83.98,18597464529 +셀리드,299660,5,9630,2,1280,15.33,18054076,10677638,21102977,18054076,15.33,169.08,85.55,85.55,160590781595,79.02,79.02,160590781595 +MDS테크,086960,6,1352,2,183,15.65,69398798,492461,92821788,69398798,15.65,9999.99,74.77,74.77,94198998634,75.06,75.06,94198998634 +포바이포,389140,7,19760,2,2830,16.72,8446111,2129573,11112735,8446111,16.72,396.61,76.00,76.00,160914072865,73.28,73.28,160914072865 +플루토스,019570,8,374,2,21,5.95,43026981,16364380,65310042,43026981,5.95,262.93,65.88,65.88,17158869927,70.25,70.25,17158869927 +코칩,126730,9,14250,2,930,6.98,5628142,4122951,8503460,5628142,6.98,136.51,66.19,66.19,82560953895,68.13,68.13,82560953895 +위더스제약,330350,10,8380,5,-380,-4.34,7777167,1692683,13202139,7777167,-4.34,459.46,58.91,58.91,73468469190,66.41,66.41,73468469190 +나우로보틱스,459510,11,30350,2,2400,8.59,7534632,3687631,12547732,7534632,8.59,204.32,60.05,60.05,239644223650,62.93,62.93,239644223650 +로킷헬스케어,376900,12,18610,5,-40,-0.21,4803000,2358341,9669449,4803000,-0.21,203.66,49.67,49.67,95152294655,52.88,52.88,95152294655 +파워넷,037030,13,2735,2,400,17.13,10728729,45154,21878974,10728729,17.13,9999.99,49.04,49.04,29435680177,49.19,49.19,29435680177 +케이엠제약,225430,14,704,2,94,15.41,12679555,237393,27887050,12679555,15.41,5341.17,45.47,45.47,9347173655,47.61,47.61,9347173655 +TIGER 미국달러선물인버스2X,261120,15,5705,5,-50,-0.87,1274472,10381,2700000,1274472,-0.87,9999.99,47.20,47.20,7288036547,47.31,47.31,7288036547 +메가터치,446540,16,4240,2,565,15.37,9866050,243148,20771000,9866050,15.37,4057.63,47.50,47.50,41594241164,47.23,47.23,41594241164 +티씨머티리얼즈,125020,17,6800,5,-350,-4.90,14568111,18976896,34227815,14568111,-4.90,76.77,42.56,42.56,107354570035,46.12,46.12,107354570035 +TIGER 지주회사,307520,18,12330,2,675,5.79,446220,155195,1050000,446220,5.79,287.52,42.50,42.50,5453438755,42.12,42.12,5453438755 +빛과전자,069540,19,1121,2,156,16.17,17188717,12709434,46121066,17188717,16.17,135.24,37.27,37.27,20853632873,40.33,40.33,20853632873 +대보마그네틱,290670,20,17580,2,3640,26.11,3197009,55094,7857660,3197009,26.11,5802.83,40.69,40.69,52451005545,37.97,37.97,52451005545 +상지건설,042940,21,20300,2,350,1.75,2570262,2694677,6828712,2570262,1.75,95.38,37.64,37.64,51656942035,37.26,37.26,51656942035 +PLUS 차이나AI테크TOP10,0047N0,22,9795,5,-30,-0.31,296695,486126,800000,296695,-0.31,61.03,37.09,37.09,2919592352,37.26,37.26,2919592352 +DSC인베스트먼트,241520,23,6230,2,600,10.66,9632623,740977,27000000,9632623,10.66,1299.99,35.68,35.68,62091996265,36.91,36.91,62091996265 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18615,5,-180,-0.96,308215,408158,1000000,308215,-0.96,75.51,30.82,30.82,5748241305,30.88,30.88,5748241305 +코오롱우,002025,25,17210,2,2050,13.52,318516,13940,1076390,318516,13.52,2284.91,29.59,29.59,5653236455,30.52,30.52,5653236455 +KODEX 200선물인버스2X,252670,26,1934,5,-71,-3.54,194696238,75112688,646000000,194696238,-3.54,259.21,30.14,30.14,378565117989,30.30,30.30,378565117989 +PLUS 글로벌원자력밸류체인,0007G0,27,10320,2,15,0.15,265812,184193,950000,265812,0.15,144.31,27.98,27.98,2743580189,27.98,27.98,2743580189 +리드코프,012700,28,5530,2,350,6.76,6874481,2065366,26446135,6874481,6.76,332.85,25.99,25.99,38523038720,26.34,26.34,38523038720 +JW신약,067290,29,1678,2,124,7.98,12534603,100582,53376126,12534603,7.98,9999.99,23.48,23.48,23354030733,26.07,26.07,23354030733 +시지트로닉스,429270,30,5810,2,650,12.60,1159570,36160,4658150,1159570,12.60,3206.78,24.89,24.89,6873276195,25.40,25.40,6873276195 diff --git a/top30/20250528/top30-atvtr-20250528-134002.csv b/top30/20250528/top30-atvtr-20250528-134002.csv new file mode 100644 index 000000000000..c20fb15f1b59 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1682,2,369,28.10,36980547,643116,31445725,36980547,28.10,5750.21,117.60,117.60,59919376480,113.29,113.29,59919376480 +RISE 테슬라고정테크100,0047P0,2,10975,2,305,2.86,1217342,664505,1150000,1217342,2.86,183.20,105.86,105.86,13358001040,105.84,105.84,13358001040 +한진칼우,18064K,3,50300,2,6200,14.06,539520,305860,536766,539520,14.06,176.39,100.51,100.51,28137602975,104.22,104.22,28137602975 +SOL 미국원자력SMR,0051G0,4,11652,2,217,1.90,1615750,1200093,1900000,1615750,1.90,134.64,85.04,85.04,18836206331,85.08,85.08,18836206331 +셀리드,299660,5,9790,2,1440,17.25,19352382,10677638,21102977,19352382,17.25,181.24,91.70,91.70,173301809650,83.88,83.88,173301809650 +MDS테크,086960,6,1365,2,196,16.77,69944362,492461,92821788,69944362,16.77,9999.99,75.35,75.35,94936450835,74.93,74.93,94936450835 +포바이포,389140,7,19900,2,2970,17.54,8552466,2129573,11112735,8552466,17.54,401.60,76.96,76.96,163034554050,73.72,73.72,163034554050 +플루토스,019570,8,377,2,24,6.80,43394995,16364380,65310042,43394995,6.80,265.18,66.44,66.44,17297388749,70.25,70.25,17297388749 +코칩,126730,9,14250,2,930,6.98,5640954,4122951,8503460,5640954,6.98,136.82,66.34,66.34,82742966485,68.28,68.28,82742966485 +위더스제약,330350,10,8360,5,-400,-4.57,7801664,1692683,13202139,7801664,-4.57,460.91,59.09,59.09,73673526990,66.75,66.75,73673526990 +나우로보틱스,459510,11,30100,2,2150,7.69,7615629,3687631,12547732,7615629,7.69,206.52,60.69,60.69,242086913950,64.10,64.10,242086913950 +로킷헬스케어,376900,12,18470,5,-180,-0.97,4857605,2358341,9669449,4857605,-0.97,205.98,50.24,50.24,96163750265,53.84,53.84,96163750265 +파워넷,037030,13,2785,2,450,19.27,11199289,45154,21878974,11199289,19.27,9999.99,51.19,51.19,30746862300,50.46,50.46,30746862300 +케이엠제약,225430,14,684,2,74,12.13,12904241,237393,27887050,12904241,12.13,5435.81,46.27,46.27,9502927797,49.82,49.82,9502927797 +메가터치,446540,15,4265,2,590,16.05,10372590,243148,20771000,10372590,16.05,4265.96,49.94,49.94,43767437057,49.41,49.41,43767437057 +TIGER 미국달러선물인버스2X,261120,16,5705,5,-50,-0.87,1318249,10381,2700000,1318249,-0.87,9999.99,48.82,48.82,7537711277,48.94,48.94,7537711277 +티씨머티리얼즈,125020,17,6790,5,-360,-5.03,14837337,18976896,34227815,14837337,-5.03,78.19,43.35,43.35,109193754795,46.98,46.98,109193754795 +TIGER 지주회사,307520,18,12310,2,655,5.62,459877,155195,1050000,459877,5.62,296.32,43.80,43.80,5621728635,43.49,43.49,5621728635 +빛과전자,069540,19,1127,2,162,16.79,17638083,12709434,46121066,17638083,16.79,138.78,38.24,38.24,21364806454,41.10,41.10,21364806454 +대보마그네틱,290670,20,17370,2,3430,24.61,3316680,55094,7857660,3316680,24.61,6020.04,42.21,42.21,54538134480,39.96,39.96,54538134480 +DSC인베스트먼트,241520,21,6150,2,520,9.24,9800453,740977,27000000,9800453,9.24,1322.64,36.30,36.30,63129257560,38.02,38.02,63129257560 +상지건설,042940,22,20325,2,375,1.88,2587060,2694677,6828712,2587060,1.88,96.01,37.89,37.89,51997378610,37.46,37.46,51997378610 +PLUS 차이나AI테크TOP10,0047N0,23,9815,5,-10,-0.10,296710,486126,800000,296710,-0.10,61.04,37.09,37.09,2919739557,37.18,37.18,2919739557 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18630,5,-165,-0.88,312221,408158,1000000,312221,-0.88,76.50,31.22,31.22,5822873085,31.26,31.26,5822873085 +PLUS 글로벌원자력밸류체인,0007G0,25,10320,2,15,0.15,295952,184193,950000,295952,0.15,160.67,31.15,31.15,3054660579,31.16,31.16,3054660579 +코오롱우,002025,26,17400,2,2240,14.78,327666,13940,1076390,327666,14.78,2350.55,30.44,30.44,5810593015,31.02,31.02,5810593015 +KODEX 200선물인버스2X,252670,27,1936,5,-69,-3.44,196534191,75112688,646000000,196534191,-3.44,261.65,30.42,30.42,382119467621,30.55,30.55,382119467621 +리드코프,012700,28,5540,2,360,6.95,6973237,2065366,26446135,6973237,6.95,337.63,26.37,26.37,39069500545,26.67,26.67,39069500545 +JW신약,067290,29,1683,2,129,8.30,12570739,100582,53376126,12570739,8.30,9999.99,23.55,23.55,23414675725,26.06,26.06,23414675725 +시지트로닉스,429270,30,5860,2,700,13.57,1164764,36160,4658150,1164764,13.57,3221.14,25.00,25.00,6903440135,25.29,25.29,6903440135 diff --git a/top30/20250528/top30-atvtr-20250528-135002.csv b/top30/20250528/top30-atvtr-20250528-135002.csv new file mode 100644 index 000000000000..d8614ab30c7b --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1663,2,350,26.66,37349791,643116,31445725,37349791,26.66,5807.63,118.78,118.78,60534682506,115.76,115.76,60534682506 +한진칼우,18064K,2,49550,2,5450,12.36,550361,305860,536766,550361,12.36,179.94,102.53,102.53,28678644725,107.83,107.83,28678644725 +RISE 테슬라고정테크100,0047P0,3,10970,2,300,2.81,1217796,664505,1150000,1217796,2.81,183.26,105.90,105.90,13362981425,105.93,105.93,13362981425 +셀리드,299660,4,9530,2,1180,14.13,20068243,10677638,21102977,20068243,14.13,187.95,95.10,95.10,180141320100,89.57,89.57,180141320100 +SOL 미국원자력SMR,0051G0,5,11635,2,200,1.75,1695632,1200093,1900000,1695632,1.75,141.29,89.24,89.24,19766062803,89.41,89.41,19766062803 +MDS테크,086960,6,1356,2,187,16.00,70428997,492461,92821788,70428997,16.00,9999.99,75.88,75.88,95593781892,75.95,75.95,95593781892 +포바이포,389140,7,19900,2,2970,17.54,8636842,2129573,11112735,8636842,17.54,405.57,77.72,77.72,164708315395,74.48,74.48,164708315395 +플루토스,019570,8,372,2,19,5.38,43802046,16364380,65310042,43802046,5.38,267.67,67.07,67.07,17451096901,71.83,71.83,17451096901 +코칩,126730,9,14050,2,730,5.48,5673886,4122951,8503460,5673886,5.48,137.62,66.72,66.72,83207183785,69.64,69.64,83207183785 +위더스제약,330350,10,8370,5,-390,-4.45,7815059,1692683,13202139,7815059,-4.45,461.70,59.20,59.20,73785650120,66.77,66.77,73785650120 +나우로보틱스,459510,11,30150,2,2200,7.87,7659011,3687631,12547732,7659011,7.87,207.69,61.04,61.04,243398196625,64.34,64.34,243398196625 +파워넷,037030,12,2730,2,395,16.92,11977955,45154,21878974,11977955,16.92,9999.99,54.75,54.75,32913539315,55.10,55.10,32913539315 +로킷헬스케어,376900,13,18670,2,20,0.11,4875621,2358341,9669449,4875621,0.11,206.74,50.42,50.42,96498558650,53.45,53.45,96498558650 +케이엠제약,225430,14,678,2,68,11.15,13172865,237393,27887050,13172865,11.15,5548.97,47.24,47.24,9685030916,51.22,51.22,9685030916 +TIGER 미국달러선물인버스2X,261120,15,5705,5,-50,-0.87,1366860,10381,2700000,1366860,-0.87,9999.99,50.62,50.62,7815037032,50.74,50.74,7815037032 +메가터치,446540,16,4240,2,565,15.37,10536121,243148,20771000,10536121,15.37,4333.21,50.73,50.73,44459812197,50.48,50.48,44459812197 +티씨머티리얼즈,125020,17,6770,5,-380,-5.31,15123764,18976896,34227815,15123764,-5.31,79.70,44.19,44.19,111131627455,47.96,47.96,111131627455 +TIGER 지주회사,307520,18,12270,2,615,5.28,472110,155195,1050000,472110,5.28,304.20,44.96,44.96,5772252435,44.80,44.80,5772252435 +빛과전자,069540,19,1145,2,180,18.65,17963693,12709434,46121066,17963693,18.65,141.34,38.95,38.95,21737629228,41.16,41.16,21737629228 +대보마그네틱,290670,20,17420,2,3480,24.96,3407564,55094,7857660,3407564,24.96,6185.00,43.37,43.37,56125361200,41.00,41.00,56125361200 +DSC인베스트먼트,241520,21,6140,2,510,9.06,9899358,740977,27000000,9899358,9.06,1335.99,36.66,36.66,63735318540,38.45,38.45,63735318540 +상지건설,042940,22,20250,2,300,1.50,2598134,2694677,6828712,2598134,1.50,96.42,38.05,38.05,52221932685,37.76,37.76,52221932685 +PLUS 차이나AI테크TOP10,0047N0,23,9810,5,-15,-0.15,296842,486126,800000,296842,-0.15,61.06,37.11,37.11,2921034907,37.22,37.22,2921034907 +PLUS 글로벌원자력밸류체인,0007G0,24,10320,2,15,0.15,325225,184193,950000,325225,0.15,176.57,34.23,34.23,3356754829,34.24,34.24,3356754829 +코오롱우,002025,25,16710,2,1550,10.22,339811,13940,1076390,339811,10.22,2437.67,31.57,31.57,6016141085,33.45,33.45,6016141085 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18615,5,-180,-0.96,324239,408158,1000000,324239,-0.96,79.44,32.42,32.42,6046588155,32.48,32.48,6046588155 +KODEX 200선물인버스2X,252670,27,1938,5,-67,-3.34,201184912,75112688,646000000,201184912,-3.34,267.84,31.14,31.14,391128977086,31.24,31.24,391128977086 +리드코프,012700,28,5510,2,330,6.37,7075315,2065366,26446135,7075315,6.37,342.57,26.75,26.75,39632038725,27.20,27.20,39632038725 +엠오티,413390,29,8990,2,1060,13.37,3143852,140650,11580180,3143852,13.37,2235.23,27.15,27.15,27689137855,26.60,26.60,27689137855 +TIGER 200 중공업,139230,30,8700,5,-130,-1.47,4054187,941588,15740000,4054187,-1.47,430.57,25.76,25.76,35983488317,26.28,26.28,35983488317 diff --git a/top30/20250528/top30-atvtr-20250528-140002.csv b/top30/20250528/top30-atvtr-20250528-140002.csv new file mode 100644 index 000000000000..db6a25afd6f5 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1641,2,328,24.98,37711999,643116,31445725,37711999,24.98,5863.95,119.93,119.93,61131748206,118.47,118.47,61131748206 +한진칼우,18064K,2,48150,2,4050,9.18,565881,305860,536766,565881,9.18,185.01,105.42,105.42,29433770750,113.88,113.88,29433770750 +RISE 테슬라고정테크100,0047P0,3,10975,2,305,2.86,1217798,664505,1150000,1217798,2.86,183.26,105.90,105.90,13363003372,105.88,105.88,13363003372 +셀리드,299660,4,9510,2,1160,13.89,20491970,10677638,21102977,20491970,13.89,191.91,97.10,97.10,184198592520,91.78,91.78,184198592520 +SOL 미국원자력SMR,0051G0,5,11640,2,205,1.79,1705354,1200093,1900000,1705354,1.79,142.10,89.76,89.76,19879224218,89.89,89.89,19879224218 +포바이포,389140,6,19530,2,2600,15.36,8818971,2129573,11112735,8818971,15.36,414.12,79.36,79.36,168284522920,77.54,77.54,168284522920 +MDS테크,086960,7,1340,2,171,14.63,70886337,492461,92821788,70886337,14.63,9999.99,76.37,76.37,96209497191,77.35,77.35,96209497191 +플루토스,019570,8,372,2,19,5.38,44149577,16364380,65310042,44149577,5.38,269.79,67.60,67.60,17580036832,72.36,72.36,17580036832 +코칩,126730,9,13980,2,660,4.95,5701715,4122951,8503460,5701715,4.95,138.29,67.05,67.05,83597514015,70.32,70.32,83597514015 +위더스제약,330350,10,8350,5,-410,-4.68,7835434,1692683,13202139,7835434,-4.68,462.90,59.35,59.35,73955958860,67.09,67.09,73955958860 +나우로보틱스,459510,11,30150,2,2200,7.87,7692305,3687631,12547732,7692305,7.87,208.60,61.30,61.30,244402621475,64.60,64.60,244402621475 +파워넷,037030,12,2655,2,320,13.70,12204922,45154,21878974,12204922,13.70,9999.99,55.78,55.78,33522463320,57.71,57.71,33522463320 +로킷헬스케어,376900,13,18410,5,-240,-1.29,4907609,2358341,9669449,4907609,-1.29,208.10,50.75,50.75,97090287590,54.54,54.54,97090287590 +TIGER 미국달러선물인버스2X,261120,14,5705,5,-50,-0.87,1415521,10381,2700000,1415521,-0.87,9999.99,52.43,52.43,8092648037,52.54,52.54,8092648037 +케이엠제약,225430,15,675,2,65,10.66,13268357,237393,27887050,13268357,10.66,5589.19,47.58,47.58,9749805623,51.80,51.80,9749805623 +메가터치,446540,16,4270,2,595,16.19,10779531,243148,20771000,10779531,16.19,4433.32,51.90,51.90,45484837648,51.28,51.28,45484837648 +티씨머티리얼즈,125020,17,6840,5,-310,-4.34,15360789,18976896,34227815,15360789,-4.34,80.94,44.88,44.88,112739000820,48.15,48.15,112739000820 +TIGER 지주회사,307520,18,12205,2,550,4.72,481242,155195,1050000,481242,4.72,310.09,45.83,45.83,5884080392,45.91,45.91,5884080392 +대보마그네틱,290670,19,17850,2,3910,28.05,3639889,55094,7857660,3639889,28.05,6606.69,46.32,46.32,60233118145,42.94,42.94,60233118145 +빛과전자,069540,20,1197,2,232,24.04,18486561,12709434,46121066,18486561,24.04,145.46,40.08,40.08,22351891021,40.49,40.49,22351891021 +DSC인베스트먼트,241520,21,6070,2,440,7.82,9976999,740977,27000000,9976999,7.82,1346.47,36.95,36.95,64209439810,39.18,39.18,64209439810 +상지건설,042940,22,20000,2,50,0.25,2642461,2694677,6828712,2642461,0.25,98.06,38.70,38.70,53112773515,38.89,38.89,53112773515 +PLUS 글로벌원자력밸류체인,0007G0,23,10320,2,15,0.15,357978,184193,950000,357978,0.15,194.35,37.68,37.68,3694851019,37.69,37.69,3694851019 +PLUS 차이나AI테크TOP10,0047N0,24,9810,5,-15,-0.15,297522,486126,800000,297522,-0.15,61.20,37.19,37.19,2927705962,37.31,37.31,2927705962 +코오롱우,002025,25,16310,2,1150,7.59,351458,13940,1076390,351458,7.59,2521.22,32.65,32.65,6209371045,35.37,35.37,6209371045 +KODEX 200선물인버스2X,252670,26,1946,5,-59,-2.94,211822110,75112688,646000000,211822110,-2.94,282.01,32.79,32.79,411808787092,32.76,32.76,411808787092 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,18600,5,-195,-1.04,324244,408158,1000000,324244,-1.04,79.44,32.42,32.42,6046681155,32.51,32.51,6046681155 +엠오티,413390,28,8770,2,840,10.59,3513228,140650,11580180,3513228,10.59,2497.85,30.34,30.34,30941650570,30.47,30.47,30941650570 +TIGER 200 중공업,139230,29,8620,5,-210,-2.38,4229879,941588,15740000,4229879,-2.38,449.23,26.87,26.87,37503612062,27.64,27.64,37503612062 +리드코프,012700,30,5520,2,340,6.56,7127198,2065366,26446135,7127198,6.56,345.08,26.95,26.95,39918033665,27.34,27.34,39918033665 diff --git a/top30/20250528/top30-atvtr-20250528-141002.csv b/top30/20250528/top30-atvtr-20250528-141002.csv new file mode 100644 index 000000000000..8ed7cdb6701c --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1625,2,312,23.76,38413516,643116,31445725,38413516,23.76,5973.03,122.16,122.16,62276222317,121.87,121.87,62276222317 +한진칼우,18064K,2,49600,2,5500,12.47,571126,305860,536766,571126,12.47,186.73,106.40,106.40,29691246750,111.52,111.52,29691246750 +RISE 테슬라고정테크100,0047P0,3,10975,2,305,2.86,1219399,664505,1150000,1219399,2.86,183.50,106.03,106.03,13380574347,106.02,106.02,13380574347 +셀리드,299660,4,9440,2,1090,13.05,20947586,10677638,21102977,20947586,13.05,196.18,99.26,99.26,188455498450,94.60,94.60,188455498450 +SOL 미국원자력SMR,0051G0,5,11645,2,210,1.84,1725088,1200093,1900000,1725088,1.84,143.75,90.79,90.79,20108945721,90.89,90.89,20108945721 +포바이포,389140,6,19420,2,2490,14.71,9043378,2129573,11112735,9043378,14.71,424.66,81.38,81.38,172636976755,80.00,80.00,172636976755 +MDS테크,086960,7,1354,2,185,15.83,71548155,492461,92821788,71548155,15.83,9999.99,77.08,77.08,97102868290,77.26,77.26,97102868290 +플루토스,019570,8,364,2,11,3.12,44380438,16364380,65310042,44380438,3.12,271.20,67.95,67.95,17664647337,74.31,74.31,17664647337 +코칩,126730,9,13970,2,650,4.88,5728989,4122951,8503460,5728989,4.88,138.95,67.37,67.37,83978560590,70.69,70.69,83978560590 +위더스제약,330350,10,8300,5,-460,-5.25,7894168,1692683,13202139,7894168,-5.25,466.37,59.79,59.79,74444604600,67.94,67.94,74444604600 +나우로보틱스,459510,11,29700,2,1750,6.26,7843853,3687631,12547732,7843853,6.26,212.71,62.51,62.51,248921918075,66.79,66.79,248921918075 +파워넷,037030,12,2695,2,360,15.42,12382341,45154,21878974,12382341,15.42,9999.99,56.59,56.59,33998335837,57.66,57.66,33998335837 +로킷헬스케어,376900,13,18340,5,-310,-1.66,4944114,2358341,9669449,4944114,-1.66,209.64,51.13,51.13,97760035885,55.13,55.13,97760035885 +TIGER 미국달러선물인버스2X,261120,14,5700,5,-55,-0.96,1464132,10381,2700000,1464132,-0.96,9999.99,54.23,54.23,8369755042,54.38,54.38,8369755042 +케이엠제약,225430,15,658,2,48,7.87,13510836,237393,27887050,13510836,7.87,5691.34,48.45,48.45,9910030684,54.01,54.01,9910030684 +메가터치,446540,16,4250,2,575,15.65,11056423,243148,20771000,11056423,15.65,4547.20,53.23,53.23,46674026553,52.87,52.87,46674026553 +티씨머티리얼즈,125020,17,6800,5,-350,-4.90,15487444,18976896,34227815,15487444,-4.90,81.61,45.25,45.25,113602808085,48.81,48.81,113602808085 +TIGER 지주회사,307520,18,12260,2,605,5.19,496121,155195,1050000,496121,5.19,319.68,47.25,47.25,6065916637,47.12,47.12,6065916637 +대보마그네틱,290670,19,17890,2,3950,28.34,3846668,55094,7857660,3846668,28.34,6982.01,48.95,48.95,63944350765,45.49,45.49,63944350765 +빛과전자,069540,20,1226,2,261,27.05,19863197,12709434,46121066,19863197,27.05,156.29,43.07,43.07,24004520610,42.45,42.45,24004520610 +PLUS 글로벌원자력밸류체인,0007G0,21,10325,2,20,0.19,400685,184193,950000,400685,0.19,217.54,42.18,42.18,4135760189,42.16,42.16,4135760189 +상지건설,042940,22,19700,5,-250,-1.25,2695831,2694677,6828712,2695831,-1.25,100.04,39.48,39.48,54173717865,40.27,40.27,54173717865 +DSC인베스트먼트,241520,23,6090,2,460,8.17,10039042,740977,27000000,10039042,8.17,1354.84,37.18,37.18,64587931035,39.28,39.28,64587931035 +PLUS 차이나AI테크TOP10,0047N0,24,9800,5,-25,-0.25,299161,486126,800000,299161,-0.25,61.54,37.40,37.40,2943768067,37.55,37.55,2943768067 +코오롱우,002025,25,16160,2,1000,6.60,363089,13940,1076390,363089,6.60,2604.66,33.73,33.73,6397499265,36.78,36.78,6397499265 +온코크로스,382150,26,13610,2,1810,15.34,4439649,176536,11896437,4439649,15.34,2514.87,37.32,37.32,58846071955,36.34,36.34,58846071955 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,18630,5,-165,-0.88,336262,408158,1000000,336262,-0.88,82.39,33.63,33.63,6270616180,33.66,33.66,6270616180 +KODEX 200선물인버스2X,252670,28,1948,5,-57,-2.84,217823211,75112688,646000000,217823211,-2.84,290.00,33.72,33.72,423496397196,33.65,33.65,423496397196 +엠오티,413390,29,8780,2,850,10.72,3638449,140650,11580180,3638449,10.72,2586.88,31.42,31.42,32050871840,31.52,31.52,32050871840 +대한뉴팜,054670,30,8030,2,780,10.76,4414573,105061,14354920,4414573,10.76,4201.91,30.75,30.75,36022180975,31.25,31.25,36022180975 diff --git a/top30/20250528/top30-atvtr-20250528-142001.csv b/top30/20250528/top30-atvtr-20250528-142001.csv new file mode 100644 index 000000000000..178837a8a471 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1616,2,303,23.08,39440735,643116,31445725,39440735,23.08,6132.76,125.42,125.42,63927120545,125.80,125.80,63927120545 +한진칼우,18064K,2,50600,2,6500,14.74,579792,305860,536766,579792,14.74,189.56,108.02,108.02,30125272525,110.92,110.92,30125272525 +RISE 테슬라고정테크100,0047P0,3,10980,2,310,2.91,1220302,664505,1150000,1220302,2.91,183.64,106.11,106.11,13390484872,106.05,106.05,13390484872 +셀리드,299660,4,9700,2,1350,16.17,21426311,10677638,21102977,21426311,16.17,200.67,101.53,101.53,193007365025,94.29,94.29,193007365025 +SOL 미국원자력SMR,0051G0,5,11640,2,205,1.79,1770327,1200093,1900000,1770327,1.79,147.52,93.18,93.18,20635316465,93.30,93.30,20635316465 +포바이포,389140,6,19000,2,2070,12.23,9207836,2129573,11112735,9207836,12.23,432.38,82.86,82.86,175796775860,83.26,83.26,175796775860 +MDS테크,086960,7,1382,2,213,18.22,72592555,492461,92821788,72592555,18.22,9999.99,78.21,78.21,98531284531,76.81,76.81,98531284531 +플루토스,019570,8,363,2,10,2.83,44724670,16364380,65310042,44724670,2.83,273.31,68.48,68.48,17789668384,75.04,75.04,17789668384 +코칩,126730,9,13930,2,610,4.58,5749944,4122951,8503460,5749944,4.58,139.46,67.62,67.62,84270209500,71.14,71.14,84270209500 +위더스제약,330350,10,8220,5,-540,-6.16,7963484,1692683,13202139,7963484,-6.16,470.47,60.32,60.32,75014557310,69.12,69.12,75014557310 +나우로보틱스,459510,11,29700,2,1750,6.26,7890115,3687631,12547732,7890115,6.26,213.96,62.88,62.88,250291320975,67.16,67.16,250291320975 +파워넷,037030,12,2720,2,385,16.49,12614141,45154,21878974,12614141,16.49,9999.99,57.65,57.65,34626857042,58.19,58.19,34626857042 +TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1508031,10381,2700000,1508031,-0.96,9999.99,55.85,55.85,8620076567,56.01,56.01,8620076567 +로킷헬스케어,376900,14,18360,5,-290,-1.55,4964649,2358341,9669449,4964649,-1.55,210.51,51.34,51.34,98136425945,55.28,55.28,98136425945 +케이엠제약,225430,15,660,2,50,8.20,13621373,237393,27887050,13621373,8.20,5737.90,48.84,48.84,9982409212,54.24,54.24,9982409212 +메가터치,446540,16,4240,2,565,15.37,11270797,243148,20771000,11270797,15.37,4635.36,54.26,54.26,47593108490,54.04,54.04,47593108490 +티씨머티리얼즈,125020,17,6800,5,-350,-4.90,15571295,18976896,34227815,15571295,-4.90,82.05,45.49,45.49,114172390495,49.05,49.05,114172390495 +TIGER 지주회사,307520,18,12305,2,650,5.58,506323,155195,1050000,506323,5.58,326.25,48.22,48.22,6191203037,47.92,47.92,6191203037 +대보마그네틱,290670,19,17880,2,3940,28.26,3913405,55094,7857660,3913405,28.26,7103.14,49.80,49.80,65140226310,46.36,46.36,65140226310 +빛과전자,069540,20,1254,1,289,29.95,21503805,12709434,46121066,21503805,29.95,169.20,46.62,46.62,26045056094,45.03,45.03,26045056094 +PLUS 글로벌원자력밸류체인,0007G0,21,10325,2,20,0.19,404643,184193,950000,404643,0.19,219.68,42.59,42.59,4176606224,42.58,42.58,4176606224 +상지건설,042940,22,19820,5,-130,-0.65,2736342,2694677,6828712,2736342,-0.65,101.55,40.07,40.07,54973269215,40.62,40.62,54973269215 +온코크로스,382150,23,13430,2,1630,13.81,4869925,176536,11896437,4869925,13.81,2758.60,40.94,40.94,64680976370,40.48,40.48,64680976370 +DSC인베스트먼트,241520,24,6080,2,450,7.99,10082953,740977,27000000,10082953,7.99,1360.76,37.34,37.34,64854162435,39.51,39.51,64854162435 +PLUS 차이나AI테크TOP10,0047N0,25,9820,5,-5,-0.05,299368,486126,800000,299368,-0.05,61.58,37.42,37.42,2945795682,37.50,37.50,2945795682 +코오롱우,002025,26,16210,2,1050,6.93,368437,13940,1076390,368437,6.93,2643.02,34.23,34.23,6483684395,37.16,37.16,6483684395 +대한뉴팜,054670,27,7820,2,570,7.86,4881577,105061,14354920,4881577,7.86,4646.42,34.01,34.01,39762599695,35.42,35.42,39762599695 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,28,18655,5,-140,-0.74,352286,408158,1000000,352286,-0.74,86.31,35.23,35.23,6569333585,35.21,35.21,6569333585 +KODEX 200선물인버스2X,252670,29,1945,5,-60,-2.99,224204616,75112688,646000000,224204616,-2.99,298.49,34.71,34.71,435932311081,34.70,34.70,435932311081 +엠오티,413390,30,8550,2,620,7.82,3806226,140650,11580180,3806226,7.82,2706.17,32.87,32.87,33496278650,33.83,33.83,33496278650 diff --git a/top30/20250528/top30-atvtr-20250528-143001.csv b/top30/20250528/top30-atvtr-20250528-143001.csv new file mode 100644 index 000000000000..d9065e2b408c --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1630,2,317,24.14,40082737,643116,31445725,40082737,24.14,6232.58,127.47,127.47,64972505946,126.76,126.76,64972505946 +한진칼우,18064K,2,51700,2,7600,17.23,593028,305860,536766,593028,17.23,193.89,110.48,110.48,30802151525,111.00,111.00,30802151525 +RISE 테슬라고정테크100,0047P0,3,10980,2,310,2.91,1222220,664505,1150000,1222220,2.91,183.93,106.28,106.28,13411544512,106.21,106.21,13411544512 +셀리드,299660,4,9500,2,1150,13.77,21872999,10677638,21102977,21872999,13.77,204.85,103.65,103.65,197298424645,98.41,98.41,197298424645 +SOL 미국원자력SMR,0051G0,5,11645,2,210,1.84,1799165,1200093,1900000,1799165,1.84,149.92,94.69,94.69,20971150110,94.78,94.78,20971150110 +MDS테크,086960,6,1409,2,240,20.53,80410450,492461,92821788,80410450,20.53,9999.99,86.63,86.63,109541280837,83.76,83.76,109541280837 +포바이포,389140,7,19350,2,2420,14.29,9379926,2129573,11112735,9379926,14.29,440.46,84.41,84.41,179088064315,83.28,83.28,179088064315 +플루토스,019570,8,366,2,13,3.68,45067010,16364380,65310042,45067010,3.68,275.40,69.00,69.00,17914544748,74.95,74.95,17914544748 +코칩,126730,9,13690,2,370,2.78,5779451,4122951,8503460,5779451,2.78,140.18,67.97,67.97,84677353280,72.74,72.74,84677353280 +위더스제약,330350,10,8130,5,-630,-7.19,8006584,1692683,13202139,8006584,-7.19,473.01,60.65,60.65,75366250220,70.22,70.22,75366250220 +나우로보틱스,459510,11,29650,2,1700,6.08,7925681,3687631,12547732,7925681,6.08,214.93,63.16,63.16,251348983050,67.56,67.56,251348983050 +파워넷,037030,12,2745,2,410,17.56,12913816,45154,21878974,12913816,17.56,9999.99,59.02,59.02,35451457065,59.03,59.03,35451457065 +TIGER 미국달러선물인버스2X,261120,13,5705,5,-50,-0.87,1556642,10381,2700000,1556642,-0.87,9999.99,57.65,57.65,8897150932,57.76,57.76,8897150932 +케이엠제약,225430,14,643,2,33,5.41,13824849,237393,27887050,13824849,5.41,5823.61,49.57,49.57,10113599465,56.40,56.40,10113599465 +로킷헬스케어,376900,15,18200,5,-450,-2.41,5002774,2358341,9669449,5002774,-2.41,212.13,51.74,51.74,98833336395,56.16,56.16,98833336395 +메가터치,446540,16,4200,2,525,14.29,11385683,243148,20771000,11385683,14.29,4682.61,54.82,54.82,48076225659,55.11,55.11,48076225659 +온코크로스,382150,17,14620,2,2820,23.90,6683434,176536,11896437,6683434,23.90,3785.88,56.18,56.18,90476333140,52.02,52.02,90476333140 +티씨머티리얼즈,125020,18,6760,5,-390,-5.45,15675729,18976896,34227815,15675729,-5.45,82.60,45.80,45.80,114877427505,49.65,49.65,114877427505 +TIGER 지주회사,307520,19,12310,2,655,5.62,511252,155195,1050000,511252,5.62,329.43,48.69,48.69,6251839082,48.37,48.37,6251839082 +대보마그네틱,290670,20,17920,2,3980,28.55,3985963,55094,7857660,3985963,28.55,7234.84,50.73,50.73,66432533530,47.18,47.18,66432533530 +빛과전자,069540,21,1254,1,289,29.95,21580314,12709434,46121066,21580314,29.95,169.80,46.79,46.79,26140998380,45.20,45.20,26140998380 +PLUS 글로벌원자력밸류체인,0007G0,22,10320,2,15,0.15,404812,184193,950000,404812,0.15,219.78,42.61,42.61,4178350304,42.62,42.62,4178350304 +상지건설,042940,23,19920,5,-30,-0.15,2753098,2694677,6828712,2753098,-0.15,102.17,40.32,40.32,55305724875,40.66,40.66,55305724875 +DSC인베스트먼트,241520,24,6130,2,500,8.88,10155094,740977,27000000,10155094,8.88,1370.50,37.61,37.61,65295552355,39.45,39.45,65295552355 +코오롱우,002025,25,16000,2,840,5.54,373174,13940,1076390,373174,5.54,2677.00,34.67,34.67,6560181275,38.09,38.09,6560181275 +대한뉴팜,054670,26,7670,2,420,5.79,5128595,105061,14354920,5128595,5.79,4881.54,35.73,35.73,41654949795,37.83,37.83,41654949795 +PLUS 차이나AI테크TOP10,0047N0,27,9820,5,-5,-0.05,301569,486126,800000,301569,-0.05,62.04,37.70,37.70,2967367952,37.77,37.77,2967367952 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,28,18650,5,-145,-0.77,370163,408158,1000000,370163,-0.77,90.69,37.02,37.02,6902976995,37.01,37.01,6902976995 +엠오티,413390,29,8310,2,380,4.79,3931489,140650,11580180,3931489,4.79,2795.23,33.95,33.95,34548552380,35.90,35.90,34548552380 +KODEX 200선물인버스2X,252670,30,1948,5,-57,-2.84,228686649,75112688,646000000,228686649,-2.84,304.46,35.40,35.40,444659123745,35.34,35.34,444659123745 diff --git a/top30/20250528/top30-atvtr-20250528-144002.csv b/top30/20250528/top30-atvtr-20250528-144002.csv new file mode 100644 index 000000000000..05d88d60fd9b --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1647,2,334,25.44,40664835,643116,31445725,40664835,25.44,6323.09,129.32,129.32,65924186329,127.29,127.29,65924186329 +한진칼우,18064K,2,51200,2,7100,16.10,611746,305860,536766,611746,16.10,200.01,113.97,113.97,31775752525,115.62,115.62,31775752525 +RISE 테슬라고정테크100,0047P0,3,10975,2,305,2.86,1222331,664505,1150000,1222331,2.86,183.95,106.29,106.29,13412762747,106.27,106.27,13412762747 +셀리드,299660,4,9250,2,900,10.78,22208295,10677638,21102977,22208295,10.78,207.99,105.24,105.24,200460207850,102.69,102.69,200460207850 +SOL 미국원자력SMR,0051G0,5,11640,2,205,1.79,1822717,1200093,1900000,1822717,1.79,151.88,95.93,95.93,21245235855,96.06,96.06,21245235855 +MDS테크,086960,6,1426,2,257,21.98,84612044,492461,92821788,84612044,21.98,9999.99,91.16,91.16,115475555435,87.24,87.24,115475555435 +포바이포,389140,7,19020,2,2090,12.34,9496703,2129573,11112735,9496703,12.34,445.94,85.46,85.46,181308798725,85.78,85.78,181308798725 +플루토스,019570,8,363,2,10,2.83,45174992,16364380,65310042,45174992,2.83,276.06,69.17,69.17,17953907216,75.73,75.73,17953907216 +코칩,126730,9,13790,2,470,3.53,5801058,4122951,8503460,5801058,3.53,140.70,68.22,68.22,84976181060,72.47,72.47,84976181060 +위더스제약,330350,10,8110,5,-650,-7.42,8040502,1692683,13202139,8040502,-7.42,475.02,60.90,60.90,75641745700,70.65,70.65,75641745700 +나우로보틱스,459510,11,29900,2,1950,6.98,7972974,3687631,12547732,7972974,6.98,216.21,63.54,63.54,252761038275,67.37,67.37,252761038275 +온코크로스,382150,12,14070,2,2270,19.24,8001039,176536,11896437,8001039,19.24,4532.24,67.26,67.26,109299808675,65.30,65.30,109299808675 +파워넷,037030,13,2720,2,385,16.49,13049523,45154,21878974,13049523,16.49,9999.99,59.64,59.64,35822788110,60.20,60.20,35822788110 +TIGER 미국달러선물인버스2X,261120,14,5695,5,-60,-1.04,1605253,10381,2700000,1605253,-1.04,9999.99,59.45,59.45,9174228962,59.66,59.66,9174228962 +케이엠제약,225430,15,643,2,33,5.41,13949313,237393,27887050,13949313,5.41,5876.04,50.02,50.02,10193545212,56.85,56.85,10193545212 +메가터치,446540,16,4175,2,500,13.61,11575055,243148,20771000,11575055,13.61,4760.50,55.73,55.73,48863488764,56.35,56.35,48863488764 +로킷헬스케어,376900,17,18250,5,-400,-2.14,5027767,2358341,9669449,5027767,-2.14,213.19,52.00,52.00,99288667705,56.26,56.26,99288667705 +티씨머티리얼즈,125020,18,6760,5,-390,-5.45,15750115,18976896,34227815,15750115,-5.45,83.00,46.02,46.02,115380413515,49.87,49.87,115380413515 +TIGER 지주회사,307520,19,12345,2,690,5.92,526226,155195,1050000,526226,5.92,339.07,50.12,50.12,6436879302,49.66,49.66,6436879302 +대보마그네틱,290670,20,18120,1,4180,29.99,4147397,55094,7857660,4147397,29.99,7527.86,52.78,52.78,69342904305,48.70,48.70,69342904305 +빛과전자,069540,21,1254,1,289,29.95,21622625,12709434,46121066,21622625,29.95,170.13,46.88,46.88,26194056374,45.29,45.29,26194056374 +PLUS 글로벌원자력밸류체인,0007G0,22,10305,3,0,0.00,410767,184193,950000,410767,0.00,223.01,43.24,43.24,4239754694,43.31,43.31,4239754694 +상지건설,042940,23,19830,5,-120,-0.60,2770022,2694677,6828712,2770022,-0.60,102.80,40.56,40.56,55641927090,41.09,41.09,55641927090 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18610,5,-185,-0.98,404214,408158,1000000,404214,-0.98,99.03,40.42,40.42,7536725820,40.50,40.50,7536725820 +DSC인베스트먼트,241520,25,6120,2,490,8.70,10186515,740977,27000000,10186515,8.70,1374.74,37.73,37.73,65487423090,39.63,39.63,65487423090 +대한뉴팜,054670,26,7550,2,300,4.14,5240476,105061,14354920,5240476,4.14,4988.03,36.51,36.51,42504942395,39.22,39.22,42504942395 +코오롱우,002025,27,16050,2,890,5.87,377012,13940,1076390,377012,5.87,2704.53,35.03,35.03,6621521485,38.33,38.33,6621521485 +PLUS 차이나AI테크TOP10,0047N0,28,9800,5,-25,-0.25,301631,486126,800000,301631,-0.25,62.05,37.70,37.70,2967976112,37.86,37.86,2967976112 +엠오티,413390,29,8400,2,470,5.93,3979174,140650,11580180,3979174,5.93,2829.13,34.36,34.36,34946337880,35.93,35.93,34946337880 +KODEX 200선물인버스2X,252670,30,1944,5,-61,-3.04,231392458,75112688,646000000,231392458,-3.04,308.06,35.82,35.82,449917924236,35.83,35.83,449917924236 diff --git a/top30/20250528/top30-atvtr-20250528-145002.csv b/top30/20250528/top30-atvtr-20250528-145002.csv new file mode 100644 index 000000000000..7e5da332c3a8 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1683,2,370,28.18,42686649,643116,31445725,42686649,28.18,6637.47,135.75,135.75,69323569119,130.99,130.99,69323569119 +한진칼우,18064K,2,51200,2,7100,16.10,620071,305860,536766,620071,16.10,202.73,115.52,115.52,32197926725,117.16,117.16,32197926725 +셀리드,299660,3,8800,2,450,5.39,22737770,10677638,21102977,22737770,5.39,212.95,107.75,107.75,205262110375,110.53,110.53,205262110375 +RISE 테슬라고정테크100,0047P0,4,10980,2,310,2.91,1223546,664505,1150000,1223546,2.91,184.13,106.40,106.40,13426103120,106.33,106.33,13426103120 +SOL 미국원자력SMR,0051G0,5,11630,2,195,1.71,1875928,1200093,1900000,1875928,1.71,156.32,98.73,98.73,21864496989,98.95,98.95,21864496989 +MDS테크,086960,6,1397,2,228,19.50,87932945,492461,92821788,87932945,19.50,9999.99,94.73,94.73,120151295286,92.66,92.66,120151295286 +포바이포,389140,7,19070,2,2140,12.64,9567752,2129573,11112735,9567752,12.64,449.28,86.10,86.10,182665578550,86.20,86.20,182665578550 +플루토스,019570,8,359,2,6,1.70,45421179,16364380,65310042,45421179,1.70,277.56,69.55,69.55,18042542705,76.95,76.95,18042542705 +온코크로스,382150,9,13650,2,1850,15.68,8669027,176536,11896437,8669027,15.68,4910.63,72.87,72.87,118517547380,72.98,72.98,118517547380 +코칩,126730,10,13940,2,620,4.65,5819707,4122951,8503460,5819707,4.65,141.15,68.44,68.44,85233975240,71.90,71.90,85233975240 +위더스제약,330350,11,8080,5,-680,-7.76,8078456,1692683,13202139,8078456,-7.76,477.26,61.19,61.19,75947808240,71.20,71.20,75947808240 +나우로보틱스,459510,12,30050,2,2100,7.51,8021658,3687631,12547732,8021658,7.51,217.53,63.93,63.93,254221391900,67.42,67.42,254221391900 +파워넷,037030,13,2720,2,385,16.49,13523314,45154,21878974,13523314,16.49,9999.99,61.81,61.81,37132413707,62.40,62.40,37132413707 +TIGER 미국달러선물인버스2X,261120,14,5695,5,-60,-1.04,1649042,10381,2700000,1649042,-1.04,9999.99,61.08,61.08,9423689522,61.29,61.29,9423689522 +케이엠제약,225430,15,634,2,24,3.93,14047283,237393,27887050,14047283,3.93,5917.31,50.37,50.37,10256039650,58.01,58.01,10256039650 +메가터치,446540,16,4215,2,540,14.69,11750898,243148,20771000,11750898,14.69,4832.82,56.57,56.57,49605783915,56.66,56.66,49605783915 +로킷헬스케어,376900,17,18230,5,-420,-2.25,5046525,2358341,9669449,5046525,-2.25,213.99,52.19,52.19,99630743345,56.52,56.52,99630743345 +대보마그네틱,290670,18,18120,1,4180,29.99,4373448,55094,7857660,4373448,29.99,7938.16,55.66,55.66,73437795740,51.58,51.58,73437795740 +TIGER 지주회사,307520,19,12300,2,645,5.53,543209,155195,1050000,543209,5.53,350.02,51.73,51.73,6645931302,51.46,51.46,6645931302 +티씨머티리얼즈,125020,20,6710,5,-440,-6.15,15940690,18976896,34227815,15940690,-6.15,84.00,46.57,46.57,116659338640,50.79,50.79,116659338640 +빛과전자,069540,21,1254,1,289,29.95,21650922,12709434,46121066,21650922,29.95,170.35,46.94,46.94,26229540812,45.35,45.35,26229540812 +PLUS 글로벌원자력밸류체인,0007G0,22,10327,2,22,0.21,413171,184193,950000,413171,0.21,224.31,43.49,43.49,4264583836,43.47,43.47,4264583836 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18615,5,-180,-0.96,418235,408158,1000000,418235,-0.96,102.47,41.82,41.82,7797816870,41.89,41.89,7797816870 +상지건설,042940,24,19850,5,-100,-0.50,2787501,2694677,6828712,2787501,-0.50,103.44,40.82,40.82,55988581360,41.30,41.30,55988581360 +대한뉴팜,054670,25,7530,2,280,3.86,5349599,105061,14354920,5349599,3.86,5091.90,37.27,37.27,43326096120,40.08,40.08,43326096120 +DSC인베스트먼트,241520,26,6090,2,460,8.17,10222514,740977,27000000,10222514,8.17,1379.60,37.86,37.86,65706490340,39.96,39.96,65706490340 +코오롱우,002025,27,16000,2,840,5.54,379469,13940,1076390,379469,5.54,2722.16,35.25,35.25,6660799610,38.68,38.68,6660799610 +PLUS 차이나AI테크TOP10,0047N0,28,9785,5,-40,-0.41,305055,486126,800000,305055,-0.41,62.75,38.13,38.13,3001526442,38.34,38.34,3001526442 +엠오티,413390,29,8440,2,510,6.43,4086565,140650,11580180,4086565,6.43,2905.49,35.29,35.29,35859890815,36.69,36.69,35859890815 +KODEX 200선물인버스2X,252670,30,1944,5,-61,-3.04,233430731,75112688,646000000,233430731,-3.04,310.77,36.13,36.13,453880819552,36.14,36.14,453880819552 diff --git a/top30/20250528/top30-atvtr-20250528-150001.csv b/top30/20250528/top30-atvtr-20250528-150001.csv new file mode 100644 index 000000000000..930697c499d8 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1679,2,366,27.88,43563552,643116,31445725,43563552,27.88,6773.83,138.54,138.54,70793456651,134.09,134.09,70793456651 +한진칼우,18064K,2,50400,2,6300,14.29,625965,305860,536766,625965,14.29,204.66,116.62,116.62,32495810625,120.12,120.12,32495810625 +셀리드,299660,3,9280,2,930,11.14,23286644,10677638,21102977,23286644,11.14,218.09,110.35,110.35,210200693055,107.34,107.34,210200693055 +RISE 테슬라고정테크100,0047P0,4,10980,2,310,2.91,1224813,664505,1150000,1224813,2.91,184.32,106.51,106.51,13440015880,106.44,106.44,13440015880 +SOL 미국원자력SMR,0051G0,5,11630,2,195,1.71,1894667,1200093,1900000,1894667,1.71,157.88,99.72,99.72,22082441177,99.93,99.93,22082441177 +MDS테크,086960,6,1406,2,237,20.27,92454223,492461,92821788,92454223,20.27,9999.99,99.60,99.60,126556228516,96.97,96.97,126556228516 +포바이포,389140,7,19190,2,2260,13.35,9648546,2129573,11112735,9648546,13.35,453.07,86.82,86.82,184213477065,86.38,86.38,184213477065 +플루토스,019570,8,357,2,4,1.13,45681288,16364380,65310042,45681288,1.13,279.15,69.95,69.95,18135693859,77.78,77.78,18135693859 +온코크로스,382150,9,13710,2,1910,16.19,8961150,176536,11896437,8961150,16.19,5076.10,75.33,75.33,122518488710,75.12,75.12,122518488710 +위더스제약,330350,10,7980,5,-780,-8.90,8133559,1692683,13202139,8133559,-8.90,480.51,61.61,61.61,76389057510,72.51,72.51,76389057510 +코칩,126730,11,14080,2,760,5.71,5853285,4122951,8503460,5853285,5.71,141.97,68.83,68.83,85705204515,71.58,71.58,85705204515 +나우로보틱스,459510,12,30000,2,2050,7.33,8052544,3687631,12547732,8052544,7.33,218.37,64.18,64.18,255146876700,67.78,67.78,255146876700 +파워넷,037030,13,2695,2,360,15.42,13672895,45154,21878974,13672895,15.42,9999.99,62.49,62.49,37537352747,63.66,63.66,37537352747 +TIGER 미국달러선물인버스2X,261120,14,5705,5,-50,-0.87,1697654,10381,2700000,1697654,-0.87,9999.99,62.88,62.88,9700753602,62.98,62.98,9700753602 +케이엠제약,225430,15,643,2,33,5.41,14207801,237393,27887050,14207801,5.41,5984.93,50.95,50.95,10358184200,57.77,57.77,10358184200 +메가터치,446540,16,4220,2,545,14.83,11839717,243148,20771000,11839717,14.83,4869.35,57.00,57.00,49978493970,57.02,57.02,49978493970 +로킷헬스케어,376900,17,18160,5,-490,-2.63,5072878,2358341,9669449,5072878,-2.63,215.10,52.46,52.46,100109862795,57.01,57.01,100109862795 +대보마그네틱,290670,18,18120,1,4180,29.99,4466451,55094,7857660,4466451,29.99,8106.96,56.84,56.84,75122093765,52.76,52.76,75122093765 +TIGER 지주회사,307520,19,12290,2,635,5.45,547435,155195,1050000,547435,5.45,352.74,52.14,52.14,6697868072,51.90,51.90,6697868072 +티씨머티리얼즈,125020,20,6810,5,-340,-4.76,16095534,18976896,34227815,16095534,-4.76,84.82,47.02,47.02,117711066385,50.50,50.50,117711066385 +빛과전자,069540,21,1254,1,289,29.95,21656323,12709434,46121066,21656323,29.95,170.40,46.96,46.96,26236313666,45.36,45.36,26236313666 +PLUS 글로벌원자력밸류체인,0007G0,22,10320,2,15,0.15,413682,184193,950000,413682,0.15,224.59,43.55,43.55,4269858095,43.55,43.55,4269858095 +상지건설,042940,23,19630,5,-320,-1.60,2824060,2694677,6828712,2824060,-1.60,104.80,41.36,41.36,56708778940,42.30,42.30,56708778940 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18575,5,-220,-1.17,420340,408158,1000000,420340,-1.17,102.98,42.03,42.03,7836980245,42.19,42.19,7836980245 +대한뉴팜,054670,25,7530,2,280,3.86,5381223,105061,14354920,5381223,3.86,5122.00,37.49,37.49,43563767790,40.30,40.30,43563767790 +DSC인베스트먼트,241520,26,6145,2,515,9.15,10266851,740977,27000000,10266851,9.15,1385.58,38.03,38.03,65977482690,39.77,39.77,65977482690 +코오롱우,002025,27,15950,2,790,5.21,385968,13940,1076390,385968,5.21,2768.78,35.86,35.86,6764153520,39.40,39.40,6764153520 +PLUS 차이나AI테크TOP10,0047N0,28,9790,5,-35,-0.36,305204,486126,800000,305204,-0.36,62.78,38.15,38.15,3002984647,38.34,38.34,3002984647 +엠오티,413390,29,8570,2,640,8.07,4155966,140650,11580180,4155966,8.07,2954.83,35.89,35.89,36445126355,36.72,36.72,36445126355 +시지트로닉스,429270,30,6430,2,1270,24.61,1806463,36160,4658150,1806463,24.61,4995.75,38.78,38.78,10977273975,36.65,36.65,10977273975 diff --git a/top30/20250528/top30-atvtr-20250528-151002.csv b/top30/20250528/top30-atvtr-20250528-151002.csv new file mode 100644 index 000000000000..4ee5cf6b0ae6 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1651,2,338,25.74,44411526,643116,31445725,44411526,25.74,6905.68,141.23,141.23,72202602060,139.07,139.07,72202602060 +한진칼우,18064K,2,49750,2,5650,12.81,630786,305860,536766,630786,12.81,206.23,117.52,117.52,32736754375,122.59,122.59,32736754375 +셀리드,299660,3,9470,2,1120,13.41,24831411,10677638,21102977,24831411,13.41,232.56,117.67,117.67,225019522970,112.60,112.60,225019522970 +RISE 테슬라고정테크100,0047P0,4,10980,2,310,2.91,1225802,664505,1150000,1225802,2.91,184.47,106.59,106.59,13450875100,106.52,106.52,13450875100 +SOL 미국원자력SMR,0051G0,5,11640,2,205,1.79,1906848,1200093,1900000,1906848,1.79,158.89,100.36,100.36,22224136715,100.49,100.49,22224136715 +MDS테크,086960,6,1400,2,231,19.76,94947641,492461,92821788,94947641,19.76,9999.99,102.29,102.29,130052761348,100.08,100.08,130052761348 +포바이포,389140,7,19000,2,2070,12.23,9751947,2129573,11112735,9751947,12.23,457.93,87.75,87.75,186172989560,88.17,88.17,186172989560 +온코크로스,382150,8,13480,2,1680,14.24,9326777,176536,11896437,9326777,14.24,5283.22,78.40,78.40,127458778980,79.48,79.48,127458778980 +플루토스,019570,9,355,2,2,0.57,46040952,16364380,65310042,46040952,0.57,281.35,70.50,70.50,18262977443,78.77,78.77,18262977443 +위더스제약,330350,10,7880,5,-880,-10.05,8238142,1692683,13202139,8238142,-10.05,486.69,62.40,62.40,77215972960,74.22,74.22,77215972960 +코칩,126730,11,13980,2,660,4.95,5882142,4122951,8503460,5882142,4.95,142.67,69.17,69.17,86110053950,72.44,72.44,86110053950 +나우로보틱스,459510,12,30300,2,2350,8.41,8126436,3687631,12547732,8126436,8.41,220.37,64.76,64.76,257379956075,67.70,67.70,257379956075 +TIGER 미국달러선물인버스2X,261120,13,5695,5,-60,-1.04,1746265,10381,2700000,1746265,-1.04,9999.99,64.68,64.68,9977787692,64.89,64.89,9977787692 +파워넷,037030,14,2700,2,365,15.63,13787160,45154,21878974,13787160,15.63,9999.99,63.02,63.02,37846539718,64.07,64.07,37846539718 +케이엠제약,225430,15,639,2,29,4.75,14281751,237393,27887050,14281751,4.75,6016.08,51.21,51.21,10405376812,58.39,58.39,10405376812 +메가터치,446540,16,4210,2,535,14.56,11955660,243148,20771000,11955660,14.56,4917.03,57.56,57.56,50469911078,57.72,57.72,50469911078 +로킷헬스케어,376900,17,18360,5,-290,-1.55,5103337,2358341,9669449,5103337,-1.55,216.40,52.78,52.78,100667260985,56.70,56.70,100667260985 +대보마그네틱,290670,18,18120,1,4180,29.99,4509400,55094,7857660,4509400,29.99,8184.92,57.39,57.39,75900266685,53.31,53.31,75900266685 +TIGER 지주회사,307520,19,12265,2,610,5.23,559464,155195,1050000,559464,5.23,360.49,53.28,53.28,6845426272,53.15,53.15,6845426272 +티씨머티리얼즈,125020,20,6710,5,-440,-6.15,16236043,18976896,34227815,16236043,-6.15,85.56,47.44,47.44,118655959730,51.66,51.66,118655959730 +빛과전자,069540,21,1254,1,289,29.95,21681396,12709434,46121066,21681396,29.95,170.59,47.01,47.01,26267755208,45.42,45.42,26267755208 +시지트로닉스,429270,22,6050,2,890,17.25,2055476,36160,4658150,2055476,17.25,5684.39,44.13,44.13,12501137715,44.36,44.36,12501137715 +PLUS 글로벌원자력밸류체인,0007G0,23,10320,2,15,0.15,414877,184193,950000,414877,0.15,225.24,43.67,43.67,4282181605,43.68,43.68,4282181605 +상지건설,042940,24,19520,5,-430,-2.16,2873933,2694677,6828712,2873933,-2.16,106.65,42.09,42.09,57680816620,43.27,43.27,57680816620 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18555,5,-240,-1.28,428619,408158,1000000,428619,-1.28,105.01,42.86,42.86,7990608005,43.06,43.06,7990608005 +대한뉴팜,054670,26,7570,2,320,4.41,5425956,105061,14354920,5425956,4.41,5164.58,37.80,37.80,43900811195,40.40,40.40,43900811195 +DSC인베스트먼트,241520,27,6110,2,480,8.53,10313793,740977,27000000,10313793,8.53,1391.92,38.20,38.20,66264580120,40.17,40.17,66264580120 +코오롱우,002025,28,15930,2,770,5.08,390614,13940,1076390,390614,5.08,2802.11,36.29,36.29,6838157780,39.88,39.88,6838157780 +PLUS 차이나AI테크TOP10,0047N0,29,9780,5,-45,-0.46,305984,486126,800000,305984,-0.46,62.94,38.25,38.25,3010613842,38.48,38.48,3010613842 +엠오티,413390,30,8470,2,540,6.81,4195915,140650,11580180,4195915,6.81,2983.23,36.23,36.23,36784235915,37.50,37.50,36784235915 diff --git a/top30/20250528/top30-atvtr-20250528-152001.csv b/top30/20250528/top30-atvtr-20250528-152001.csv new file mode 100644 index 000000000000..00142efa158e --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,45699788,643116,31445725,45699788,23.61,7105.99,145.33,145.33,74305969904,145.59,145.59,74305969904 +셀리드,299660,2,8860,2,510,6.11,25683598,10677638,21102977,25683598,6.11,240.54,121.71,121.71,232833220485,124.53,124.53,232833220485 +한진칼우,18064K,3,50500,2,6400,14.51,642593,305860,536766,642593,14.51,210.09,119.72,119.72,33321507500,122.93,122.93,33321507500 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1226933,664505,1150000,1226933,3.00,184.64,106.69,106.69,13463297815,106.53,106.53,13463297815 +MDS테크,086960,5,1388,2,219,18.73,96984931,492461,92821788,96984931,18.73,9999.99,104.49,104.49,132877898871,103.14,103.14,132877898871 +SOL 미국원자력SMR,0051G0,6,11625,2,190,1.66,1934058,1200093,1900000,1934058,1.66,161.16,101.79,101.79,22540645840,102.05,102.05,22540645840 +포바이포,389140,7,19070,2,2140,12.64,9841277,2129573,11112735,9841277,12.64,462.12,88.56,88.56,187877488705,88.65,88.65,187877488705 +온코크로스,382150,8,13890,2,2090,17.71,9828698,176536,11896437,9828698,17.71,5567.53,82.62,82.62,134308674975,81.28,81.28,134308674975 +플루토스,019570,9,350,5,-3,-0.85,46333483,16364380,65310042,46333483,-0.85,283.14,70.94,70.94,18365637098,80.34,80.34,18365637098 +위더스제약,330350,10,7930,5,-830,-9.47,8354872,1692683,13202139,8354872,-9.47,493.59,63.28,63.28,78135169245,74.63,74.63,78135169245 +코칩,126730,11,13990,2,670,5.03,5924270,4122951,8503460,5924270,5.03,143.69,69.67,69.67,86699640910,72.88,72.88,86699640910 +나우로보틱스,459510,12,30300,2,2350,8.41,8235515,3687631,12547732,8235515,8.41,223.33,65.63,65.63,260693322350,68.57,68.57,260693322350 +TIGER 미국달러선물인버스2X,261120,13,5695,5,-60,-1.04,1780293,10381,2700000,1780293,-1.04,9999.99,65.94,65.94,10171577152,66.15,66.15,10171577152 +파워넷,037030,14,2705,2,370,15.85,13956472,45154,21878974,13956472,15.85,9999.99,63.79,63.79,38302474108,64.72,64.72,38302474108 +메가터치,446540,15,4165,2,490,13.33,12078144,243148,20771000,12078144,13.33,4967.40,58.15,58.15,50981120758,58.93,58.93,50981120758 +케이엠제약,225430,16,638,2,28,4.59,14342746,237393,27887050,14342746,4.59,6041.77,51.43,51.43,10444131393,58.70,58.70,10444131393 +로킷헬스케어,376900,17,18360,5,-290,-1.55,5136489,2358341,9669449,5136489,-1.55,217.80,53.12,53.12,101276081135,57.05,57.05,101276081135 +TIGER 지주회사,307520,18,12275,2,620,5.32,568423,155195,1050000,568423,5.32,366.26,54.14,54.14,6955358687,53.96,53.96,6955358687 +대보마그네틱,290670,19,18120,1,4180,29.99,4534632,55094,7857660,4534632,29.99,8230.72,57.71,57.71,76357444725,53.63,53.63,76357444725 +티씨머티리얼즈,125020,20,6740,5,-410,-5.73,16441964,18976896,34227815,16441964,-5.73,86.64,48.04,48.04,120040240930,52.03,52.03,120040240930 +시지트로닉스,429270,21,5950,2,790,15.31,2123073,36160,4658150,2123073,15.31,5871.33,45.58,45.58,12904769975,46.56,46.56,12904769975 +빛과전자,069540,22,1254,1,289,29.95,21692283,12709434,46121066,21692283,29.95,170.68,47.03,47.03,26281407506,45.44,45.44,26281407506 +PLUS 글로벌원자력밸류체인,0007G0,23,10310,2,5,0.05,417625,184193,950000,417625,0.05,226.73,43.96,43.96,4310516152,44.01,44.01,4310516152 +RISE 팔란티어고정테크100,0047R0,24,10560,2,120,1.15,517810,354393,1200000,517810,1.15,146.11,43.15,43.15,5465787632,43.13,43.13,5465787632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18555,5,-240,-1.28,428720,408158,1000000,428720,-1.28,105.04,42.87,42.87,7992482075,43.07,43.07,7992482075 +상지건설,042940,26,19890,5,-60,-0.30,2914626,2694677,6828712,2914626,-0.30,108.16,42.68,42.68,58485612410,43.06,43.06,58485612410 +대한뉴팜,054670,27,7460,2,210,2.90,5514903,105061,14354920,5514903,2.90,5249.24,38.42,38.42,44565656405,41.62,41.62,44565656405 +DSC인베스트먼트,241520,28,6090,2,460,8.17,10402409,740977,27000000,10402409,8.17,1403.88,38.53,38.53,66804245890,40.63,40.63,66804245890 +코오롱우,002025,29,15940,2,780,5.15,392197,13940,1076390,392197,5.15,2813.46,36.44,36.44,6863314990,40.00,40.00,6863314990 +PLUS 차이나AI테크TOP10,0047N0,30,9780,5,-45,-0.46,306222,486126,800000,306222,-0.46,62.99,38.28,38.28,3012941782,38.51,38.51,3012941782 diff --git a/top30/20250528/top30-atvtr-20250528-153001.csv b/top30/20250528/top30-atvtr-20250528-153001.csv new file mode 100644 index 000000000000..acab25b5e747 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,45699788,643116,31445725,45699788,23.61,7105.99,145.33,145.33,74305969904,145.59,145.59,74305969904 +셀리드,299660,2,8860,2,510,6.11,25683598,10677638,21102977,25683598,6.11,240.54,121.71,121.71,232833220485,124.53,124.53,232833220485 +한진칼우,18064K,3,50500,2,6400,14.51,642593,305860,536766,642593,14.51,210.09,119.72,119.72,33321507500,122.93,122.93,33321507500 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1226933,664505,1150000,1226933,3.00,184.64,106.69,106.69,13463297815,106.53,106.53,13463297815 +MDS테크,086960,5,1388,2,219,18.73,96984931,492461,92821788,96984931,18.73,9999.99,104.49,104.49,132877898871,103.14,103.14,132877898871 +SOL 미국원자력SMR,0051G0,6,11625,2,190,1.66,1934058,1200093,1900000,1934058,1.66,161.16,101.79,101.79,22540645840,102.05,102.05,22540645840 +포바이포,389140,7,19070,2,2140,12.64,9841277,2129573,11112735,9841277,12.64,462.12,88.56,88.56,187877488705,88.65,88.65,187877488705 +온코크로스,382150,8,13890,2,2090,17.71,9828698,176536,11896437,9828698,17.71,5567.53,82.62,82.62,134308674975,81.28,81.28,134308674975 +플루토스,019570,9,350,5,-3,-0.85,46333483,16364380,65310042,46333483,-0.85,283.14,70.94,70.94,18365637098,80.34,80.34,18365637098 +위더스제약,330350,10,7930,5,-830,-9.47,8354872,1692683,13202139,8354872,-9.47,493.59,63.28,63.28,78135169245,74.63,74.63,78135169245 +코칩,126730,11,13990,2,670,5.03,5924270,4122951,8503460,5924270,5.03,143.69,69.67,69.67,86699640910,72.88,72.88,86699640910 +나우로보틱스,459510,12,30300,2,2350,8.41,8235515,3687631,12547732,8235515,8.41,223.33,65.63,65.63,260693322350,68.57,68.57,260693322350 +TIGER 미국달러선물인버스2X,261120,13,5695,5,-60,-1.04,1780293,10381,2700000,1780293,-1.04,9999.99,65.94,65.94,10171577152,66.15,66.15,10171577152 +파워넷,037030,14,2705,2,370,15.85,13956472,45154,21878974,13956472,15.85,9999.99,63.79,63.79,38302474108,64.72,64.72,38302474108 +메가터치,446540,15,4165,2,490,13.33,12078144,243148,20771000,12078144,13.33,4967.40,58.15,58.15,50981120758,58.93,58.93,50981120758 +케이엠제약,225430,16,638,2,28,4.59,14342746,237393,27887050,14342746,4.59,6041.77,51.43,51.43,10444131393,58.70,58.70,10444131393 +로킷헬스케어,376900,17,18360,5,-290,-1.55,5136489,2358341,9669449,5136489,-1.55,217.80,53.12,53.12,101276081135,57.05,57.05,101276081135 +TIGER 지주회사,307520,18,12275,2,620,5.32,568423,155195,1050000,568423,5.32,366.26,54.14,54.14,6955358687,53.96,53.96,6955358687 +대보마그네틱,290670,19,18120,1,4180,29.99,4543963,55094,7857660,4543963,29.99,8247.65,57.83,57.83,76526522445,53.75,53.75,76526522445 +티씨머티리얼즈,125020,20,6740,5,-410,-5.73,16441964,18976896,34227815,16441964,-5.73,86.64,48.04,48.04,120040240930,52.03,52.03,120040240930 +시지트로닉스,429270,21,5950,2,790,15.31,2123073,36160,4658150,2123073,15.31,5871.33,45.58,45.58,12904769975,46.56,46.56,12904769975 +빛과전자,069540,22,1254,1,289,29.95,21692283,12709434,46121066,21692283,29.95,170.68,47.03,47.03,26281407506,45.44,45.44,26281407506 +PLUS 글로벌원자력밸류체인,0007G0,23,10310,2,5,0.05,417625,184193,950000,417625,0.05,226.73,43.96,43.96,4310516152,44.01,44.01,4310516152 +RISE 팔란티어고정테크100,0047R0,24,10560,2,120,1.15,517810,354393,1200000,517810,1.15,146.11,43.15,43.15,5465787632,43.13,43.13,5465787632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18555,5,-240,-1.28,428720,408158,1000000,428720,-1.28,105.04,42.87,42.87,7992482075,43.07,43.07,7992482075 +상지건설,042940,26,19890,5,-60,-0.30,2914626,2694677,6828712,2914626,-0.30,108.16,42.68,42.68,58485612410,43.06,43.06,58485612410 +대한뉴팜,054670,27,7460,2,210,2.90,5514903,105061,14354920,5514903,2.90,5249.24,38.42,38.42,44565656405,41.62,41.62,44565656405 +DSC인베스트먼트,241520,28,6090,2,460,8.17,10402409,740977,27000000,10402409,8.17,1403.88,38.53,38.53,66804245890,40.63,40.63,66804245890 +코오롱우,002025,29,15940,2,780,5.15,392197,13940,1076390,392197,5.15,2813.46,36.44,36.44,6863314990,40.00,40.00,6863314990 +PLUS 차이나AI테크TOP10,0047N0,30,9780,5,-45,-0.46,306222,486126,800000,306222,-0.46,62.99,38.28,38.28,3012941782,38.51,38.51,3012941782 diff --git a/top30/20250528/top30-atvtr-20250528-154002.csv b/top30/20250528/top30-atvtr-20250528-154002.csv new file mode 100644 index 000000000000..59f59ccc5be2 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,45915689,643116,31445725,45915689,23.61,7139.57,146.02,146.02,74656377227,146.28,146.28,74656377227 +셀리드,299660,2,8790,2,440,5.27,25833788,10677638,21102977,25833788,5.27,241.94,122.42,122.42,234153390585,126.23,126.23,234153390585 +한진칼우,18064K,3,50500,2,6400,14.51,644698,305860,536766,644698,14.51,210.78,120.11,120.11,33427810000,123.32,123.32,33427810000 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445 +MDS테크,086960,5,1393,2,224,19.16,97740709,492461,92821788,97740709,19.16,9999.99,105.30,105.30,133930697625,103.58,103.58,133930697625 +SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1943847,1200093,1900000,1943847,1.62,161.97,102.31,102.31,22654394020,102.61,102.61,22654394020 +포바이포,389140,7,19110,2,2180,12.88,9873349,2129573,11112735,9873349,12.88,463.63,88.85,88.85,188490384625,88.76,88.76,188490384625 +온코크로스,382150,8,13880,2,2080,17.63,9951898,176536,11896437,9951898,17.63,5637.32,83.65,83.65,136018690975,82.37,82.37,136018690975 +플루토스,019570,9,347,5,-6,-1.70,46483050,16364380,65310042,46483050,-1.70,284.05,71.17,71.17,18417536847,81.27,81.27,18417536847 +위더스제약,330350,10,8050,5,-710,-8.11,8395456,1692683,13202139,8395456,-8.11,495.99,63.59,63.59,78461870445,73.83,73.83,78461870445 +코칩,126730,11,14000,2,680,5.11,5940901,4122951,8503460,5940901,5.11,144.09,69.86,69.86,86932474910,73.02,73.02,86932474910 +나우로보틱스,459510,12,30400,2,2450,8.77,8278943,3687631,12547732,8278943,8.77,224.51,65.98,65.98,262013533550,68.69,68.69,262013533550 +TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +파워넷,037030,14,2685,2,350,14.99,14053712,45154,21878974,14053712,14.99,9999.99,64.23,64.23,38563563508,65.65,65.65,38563563508 +메가터치,446540,15,4180,2,505,13.74,12115007,243148,20771000,12115007,13.74,4982.56,58.33,58.33,51135208098,58.90,58.90,51135208098 +케이엠제약,225430,16,642,2,32,5.25,14448523,237393,27887050,14448523,5.25,6086.33,51.81,51.81,10512040227,58.72,58.72,10512040227 +로킷헬스케어,376900,17,18300,5,-350,-1.88,5165445,2358341,9669449,5165445,-1.88,219.03,53.42,53.42,101805975935,57.53,57.53,101805975935 +TIGER 지주회사,307520,18,12300,2,645,5.53,570406,155195,1050000,570406,5.53,367.54,54.32,54.32,6979749587,54.04,54.04,6979749587 +대보마그네틱,290670,19,18120,1,4180,29.99,4544236,55094,7857660,4544236,29.99,8248.15,57.83,57.83,76531469205,53.75,53.75,76531469205 +티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16593438,18976896,34227815,16593438,-5.31,87.44,48.48,48.48,121065719910,52.25,52.25,121065719910 +시지트로닉스,429270,21,6100,2,940,18.22,2156224,36160,4658150,2156224,18.22,5963.01,46.29,46.29,13106991075,46.13,46.13,13106991075 +빛과전자,069540,22,1254,1,289,29.95,21694079,12709434,46121066,21694079,29.95,170.69,47.04,47.04,26283659690,45.45,45.45,26283659690 +PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417721,184193,950000,417721,0.19,226.78,43.97,43.97,4311507352,43.96,43.96,4311507352 +RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342 +상지건설,042940,25,19890,5,-60,-0.30,2935351,2694677,6828712,2935351,-0.30,108.93,42.99,42.99,58897832660,43.36,43.36,58897832660 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095 +대한뉴팜,054670,27,7460,2,210,2.90,5532553,105061,14354920,5532553,2.90,5266.04,38.54,38.54,44697325405,41.74,41.74,44697325405 +DSC인베스트먼트,241520,28,6090,2,460,8.17,10444646,740977,27000000,10444646,8.17,1409.58,38.68,38.68,67061469220,40.78,40.78,67061469220 +코오롱우,002025,29,15940,2,780,5.15,393265,13940,1076390,393265,5.15,2821.13,36.54,36.54,6880338910,40.10,40.10,6880338910 +엠오티,413390,30,8320,2,390,4.92,4261622,140650,11580180,4261622,4.92,3029.95,36.80,36.80,37333236160,38.75,38.75,37333236160 diff --git a/top30/20250528/top30-atvtr-20250528-155002.csv b/top30/20250528/top30-atvtr-20250528-155002.csv new file mode 100644 index 000000000000..60df3462d1cb --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,45920034,643116,31445725,45920034,23.61,7140.24,146.03,146.03,74663429162,146.29,146.29,74663429162 +셀리드,299660,2,8790,2,440,5.27,25859689,10677638,21102977,25859689,5.27,242.19,122.54,122.54,234381060375,126.35,126.35,234381060375 +한진칼우,18064K,3,50500,2,6400,14.51,644801,305860,536766,644801,14.51,210.82,120.13,120.13,33433011500,123.34,123.34,33433011500 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445 +MDS테크,086960,5,1393,2,224,19.16,97773218,492461,92821788,97773218,19.16,9999.99,105.33,105.33,133975982662,103.62,103.62,133975982662 +SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1944305,1200093,1900000,1944305,1.62,162.01,102.33,102.33,22659715980,102.63,102.63,22659715980 +포바이포,389140,7,19110,2,2180,12.88,9875907,2129573,11112735,9875907,12.88,463.75,88.87,88.87,188539268005,88.78,88.78,188539268005 +온코크로스,382150,8,13880,2,2080,17.63,9953201,176536,11896437,9953201,17.63,5638.06,83.67,83.67,136036776615,82.39,82.39,136036776615 +플루토스,019570,9,347,5,-6,-1.70,46493895,16364380,65310042,46493895,-1.70,284.12,71.19,71.19,18421300062,81.29,81.29,18421300062 +위더스제약,330350,10,8050,5,-710,-8.11,8396428,1692683,13202139,8396428,-8.11,496.04,63.60,63.60,78469695045,73.83,73.83,78469695045 +코칩,126730,11,14000,2,680,5.11,5940956,4122951,8503460,5940956,5.11,144.09,69.87,69.87,86933244910,73.02,73.02,86933244910 +나우로보틱스,459510,12,30400,2,2450,8.77,8280263,3687631,12547732,8280263,8.77,224.54,65.99,65.99,262053661550,68.70,68.70,262053661550 +TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +파워넷,037030,14,2685,2,350,14.99,14061278,45154,21878974,14061278,14.99,9999.99,64.27,64.27,38583878218,65.68,65.68,38583878218 +메가터치,446540,15,4180,2,505,13.74,12120240,243148,20771000,12120240,13.74,4984.72,58.35,58.35,51157082038,58.92,58.92,51157082038 +케이엠제약,225430,16,642,2,32,5.25,14449221,237393,27887050,14449221,5.25,6086.62,51.81,51.81,10512488343,58.72,58.72,10512488343 +로킷헬스케어,376900,17,18300,5,-350,-1.88,5166044,2358341,9669449,5166044,-1.88,219.05,53.43,53.43,101816937635,57.54,57.54,101816937635 +TIGER 지주회사,307520,18,12300,2,645,5.53,570406,155195,1050000,570406,5.53,367.54,54.32,54.32,6979749587,54.04,54.04,6979749587 +대보마그네틱,290670,19,18120,1,4180,29.99,4544269,55094,7857660,4544269,29.99,8248.21,57.83,57.83,76532067165,53.75,53.75,76532067165 +티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16612429,18976896,34227815,16612429,-5.31,87.54,48.53,48.53,121194288980,52.30,52.30,121194288980 +시지트로닉스,429270,21,6100,2,940,18.22,2157841,36160,4658150,2157841,18.22,5967.48,46.32,46.32,13116854775,46.16,46.16,13116854775 +빛과전자,069540,22,1254,1,289,29.95,21694179,12709434,46121066,21694179,29.95,170.69,47.04,47.04,26283785090,45.45,45.45,26283785090 +PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852 +RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342 +상지건설,042940,25,19890,5,-60,-0.30,2936598,2694677,6828712,2936598,-0.30,108.98,43.00,43.00,58922635490,43.38,43.38,58922635490 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095 +대한뉴팜,054670,27,7460,2,210,2.90,5533409,105061,14354920,5533409,2.90,5266.85,38.55,38.55,44703711165,41.74,41.74,44703711165 +DSC인베스트먼트,241520,28,6090,2,460,8.17,10449148,740977,27000000,10449148,8.17,1410.19,38.70,38.70,67088886400,40.80,40.80,67088886400 +코오롱우,002025,29,15940,2,780,5.15,393408,13940,1076390,393408,5.15,2822.15,36.55,36.55,6882618330,40.11,40.11,6882618330 +엠오티,413390,30,8320,2,390,4.92,4263341,140650,11580180,4263341,4.92,3031.17,36.82,36.82,37347538240,38.76,38.76,37347538240 diff --git a/top30/20250528/top30-atvtr-20250528-160002.csv b/top30/20250528/top30-atvtr-20250528-160002.csv new file mode 100644 index 000000000000..1acf68d193e2 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,45942915,643116,31445725,45942915,23.61,7143.80,146.10,146.10,74700565025,146.37,146.37,74700565025 +셀리드,299660,2,8790,2,440,5.27,25874731,10677638,21102977,25874731,5.27,242.33,122.61,122.61,234513279555,126.43,126.43,234513279555 +한진칼우,18064K,3,50500,2,6400,14.51,644819,305860,536766,644819,14.51,210.82,120.13,120.13,33433920500,123.34,123.34,33433920500 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445 +MDS테크,086960,5,1393,2,224,19.16,97777713,492461,92821788,97777713,19.16,9999.99,105.34,105.34,133982244197,103.62,103.62,133982244197 +SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1944312,1200093,1900000,1944312,1.62,162.01,102.33,102.33,22659797320,102.64,102.64,22659797320 +포바이포,389140,7,19110,2,2180,12.88,9876338,2129573,11112735,9876338,12.88,463.77,88.87,88.87,188547504415,88.78,88.78,188547504415 +온코크로스,382150,8,13880,2,2080,17.63,9955475,176536,11896437,9955475,17.63,5639.35,83.68,83.68,136068339735,82.40,82.40,136068339735 +플루토스,019570,9,347,5,-6,-1.70,46496355,16364380,65310042,46496355,-1.70,284.13,71.19,71.19,18422153682,81.29,81.29,18422153682 +위더스제약,330350,10,8050,5,-710,-8.11,8396690,1692683,13202139,8396690,-8.11,496.06,63.60,63.60,78471804145,73.84,73.84,78471804145 +코칩,126730,11,14000,2,680,5.11,5941233,4122951,8503460,5941233,5.11,144.10,69.87,69.87,86937122910,73.03,73.03,86937122910 +나우로보틱스,459510,12,30400,2,2450,8.77,8281400,3687631,12547732,8281400,8.77,224.57,66.00,66.00,262088226350,68.71,68.71,262088226350 +TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +파워넷,037030,14,2685,2,350,14.99,14068671,45154,21878974,14068671,14.99,9999.99,64.30,64.30,38603728423,65.71,65.71,38603728423 +메가터치,446540,15,4180,2,505,13.74,12130215,243148,20771000,12130215,13.74,4988.82,58.40,58.40,51198777538,58.97,58.97,51198777538 +케이엠제약,225430,16,642,2,32,5.25,14449221,237393,27887050,14449221,5.25,6086.62,51.81,51.81,10512488343,58.72,58.72,10512488343 +로킷헬스케어,376900,17,18300,5,-350,-1.88,5166524,2358341,9669449,5166524,-1.88,219.07,53.43,53.43,101825721635,57.54,57.54,101825721635 +TIGER 지주회사,307520,18,12300,2,645,5.53,570406,155195,1050000,570406,5.53,367.54,54.32,54.32,6979749587,54.04,54.04,6979749587 +대보마그네틱,290670,19,18120,1,4180,29.99,4544353,55094,7857660,4544353,29.99,8248.36,57.83,57.83,76533589245,53.75,53.75,76533589245 +티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16626524,18976896,34227815,16626524,-5.31,87.61,48.58,48.58,121289712130,52.34,52.34,121289712130 +시지트로닉스,429270,21,6100,2,940,18.22,2159819,36160,4658150,2159819,18.22,5972.95,46.37,46.37,13128920575,46.20,46.20,13128920575 +빛과전자,069540,22,1254,1,289,29.95,21694251,12709434,46121066,21694251,29.95,170.69,47.04,47.04,26283875378,45.45,45.45,26283875378 +PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852 +RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342 +상지건설,042940,25,19890,5,-60,-0.30,2937207,2694677,6828712,2937207,-0.30,109.00,43.01,43.01,58934748500,43.39,43.39,58934748500 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095 +대한뉴팜,054670,27,7460,2,210,2.90,5533489,105061,14354920,5533489,2.90,5266.93,38.55,38.55,44704307965,41.75,41.75,44704307965 +DSC인베스트먼트,241520,28,6090,2,460,8.17,10451291,740977,27000000,10451291,8.17,1410.47,38.71,38.71,67101937270,40.81,40.81,67101937270 +코오롱우,002025,29,15940,2,780,5.15,393408,13940,1076390,393408,5.15,2822.15,36.55,36.55,6882618330,40.11,40.11,6882618330 +엠오티,413390,30,8320,2,390,4.92,4263706,140650,11580180,4263706,4.92,3031.43,36.82,36.82,37350575040,38.77,38.77,37350575040 diff --git a/top30/20250528/top30-atvtr-20250528-161002.csv b/top30/20250528/top30-atvtr-20250528-161002.csv new file mode 100644 index 000000000000..4be7895bac1e --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,45942915,643116,31445725,45942915,23.61,7143.80,146.10,146.10,74700565025,146.37,146.37,74700565025 +셀리드,299660,2,8790,2,440,5.27,25874731,10677638,21102977,25874731,5.27,242.33,122.61,122.61,234513279555,126.43,126.43,234513279555 +한진칼우,18064K,3,50500,2,6400,14.51,644819,305860,536766,644819,14.51,210.82,120.13,120.13,33433920500,123.34,123.34,33433920500 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445 +MDS테크,086960,5,1393,2,224,19.16,97777713,492461,92821788,97777713,19.16,9999.99,105.34,105.34,133982244197,103.62,103.62,133982244197 +SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1944312,1200093,1900000,1944312,1.62,162.01,102.33,102.33,22659797320,102.64,102.64,22659797320 +포바이포,389140,7,19110,2,2180,12.88,9876338,2129573,11112735,9876338,12.88,463.77,88.87,88.87,188547504415,88.78,88.78,188547504415 +온코크로스,382150,8,13880,2,2080,17.63,9955475,176536,11896437,9955475,17.63,5639.35,83.68,83.68,136068339735,82.40,82.40,136068339735 +플루토스,019570,9,347,5,-6,-1.70,46496355,16364380,65310042,46496355,-1.70,284.13,71.19,71.19,18422153682,81.29,81.29,18422153682 +위더스제약,330350,10,8050,5,-710,-8.11,8396690,1692683,13202139,8396690,-8.11,496.06,63.60,63.60,78471804145,73.84,73.84,78471804145 +코칩,126730,11,14000,2,680,5.11,5941233,4122951,8503460,5941233,5.11,144.10,69.87,69.87,86937122910,73.03,73.03,86937122910 +나우로보틱스,459510,12,30400,2,2450,8.77,8281400,3687631,12547732,8281400,8.77,224.57,66.00,66.00,262088226350,68.71,68.71,262088226350 +TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +파워넷,037030,14,2685,2,350,14.99,14068671,45154,21878974,14068671,14.99,9999.99,64.30,64.30,38603728423,65.71,65.71,38603728423 +메가터치,446540,15,4180,2,505,13.74,12130215,243148,20771000,12130215,13.74,4988.82,58.40,58.40,51198777538,58.97,58.97,51198777538 +케이엠제약,225430,16,642,2,32,5.25,14449221,237393,27887050,14449221,5.25,6086.62,51.81,51.81,10512488343,58.72,58.72,10512488343 +로킷헬스케어,376900,17,18300,5,-350,-1.88,5166524,2358341,9669449,5166524,-1.88,219.07,53.43,53.43,101825721635,57.54,57.54,101825721635 +TIGER 지주회사,307520,18,12300,2,645,5.53,570406,155195,1050000,570406,5.53,367.54,54.32,54.32,6979749587,54.04,54.04,6979749587 +대보마그네틱,290670,19,18120,1,4180,29.99,4544353,55094,7857660,4544353,29.99,8248.36,57.83,57.83,76533589245,53.75,53.75,76533589245 +티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16638134,18976896,34227815,16638134,-5.31,87.68,48.61,48.61,121368660130,52.38,52.38,121368660130 +시지트로닉스,429270,21,6100,2,940,18.22,2159819,36160,4658150,2159819,18.22,5972.95,46.37,46.37,13128920575,46.20,46.20,13128920575 +빛과전자,069540,22,1254,1,289,29.95,21694251,12709434,46121066,21694251,29.95,170.69,47.04,47.04,26283875378,45.45,45.45,26283875378 +PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852 +RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342 +상지건설,042940,25,19890,5,-60,-0.30,2937207,2694677,6828712,2937207,-0.30,109.00,43.01,43.01,58934748500,43.39,43.39,58934748500 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095 +대한뉴팜,054670,27,7460,2,210,2.90,5533489,105061,14354920,5533489,2.90,5266.93,38.55,38.55,44704307965,41.75,41.75,44704307965 +DSC인베스트먼트,241520,28,6090,2,460,8.17,10451291,740977,27000000,10451291,8.17,1410.47,38.71,38.71,67101937270,40.81,40.81,67101937270 +코오롱우,002025,29,15940,2,780,5.15,393408,13940,1076390,393408,5.15,2822.15,36.55,36.55,6882618330,40.11,40.11,6882618330 +엠오티,413390,30,8320,2,390,4.92,4263706,140650,11580180,4263706,4.92,3031.43,36.82,36.82,37350575040,38.77,38.77,37350575040 diff --git a/top30/20250528/top30-atvtr-20250528-162002.csv b/top30/20250528/top30-atvtr-20250528-162002.csv new file mode 100644 index 000000000000..b274500d42fe --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,45977357,643116,31445725,45977357,23.61,7149.15,146.21,146.21,74755672225,146.48,146.48,74755672225 +셀리드,299660,2,8790,2,440,5.27,25933688,10677638,21102977,25933688,5.27,242.88,122.89,122.89,235043100555,126.71,126.71,235043100555 +한진칼우,18064K,3,50500,2,6400,14.51,645572,305860,536766,645572,14.51,211.07,120.27,120.27,33472700000,123.49,123.49,33472700000 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445 +MDS테크,086960,5,1393,2,224,19.16,97802023,492461,92821788,97802023,19.16,9999.99,105.37,105.37,134016010787,103.65,103.65,134016010787 +SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1944337,1200093,1900000,1944337,1.62,162.02,102.33,102.33,22660087695,102.64,102.64,22660087695 +포바이포,389140,7,19110,2,2180,12.88,9879987,2129573,11112735,9879987,12.88,463.94,88.91,88.91,188618112565,88.82,88.82,188618112565 +온코크로스,382150,8,13880,2,2080,17.63,9965233,176536,11896437,9965233,17.63,5644.87,83.77,83.77,136202414655,82.49,82.49,136202414655 +플루토스,019570,9,347,5,-6,-1.70,46506930,16364380,65310042,46506930,-1.70,284.20,71.21,71.21,18425780907,81.30,81.30,18425780907 +위더스제약,330350,10,8050,5,-710,-8.11,8495562,1692683,13202139,8495562,-8.11,501.90,64.35,64.35,79345832625,74.66,74.66,79345832625 +코칩,126730,11,14000,2,680,5.11,5942188,4122951,8503460,5942188,5.11,144.12,69.88,69.88,86950588410,73.04,73.04,86950588410 +나우로보틱스,459510,12,30400,2,2450,8.77,8283979,3687631,12547732,8283979,8.77,224.64,66.02,66.02,262166370050,68.73,68.73,262166370050 +TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +파워넷,037030,14,2685,2,350,14.99,14076318,45154,21878974,14076318,14.99,9999.99,64.34,64.34,38624069443,65.75,65.75,38624069443 +메가터치,446540,15,4180,2,505,13.74,12136462,243148,20771000,12136462,13.74,4991.39,58.43,58.43,51224889998,59.00,59.00,51224889998 +케이엠제약,225430,16,642,2,32,5.25,14450177,237393,27887050,14450177,5.25,6087.03,51.82,51.82,10513102095,58.72,58.72,10513102095 +로킷헬스케어,376900,17,18300,5,-350,-1.88,5168508,2358341,9669449,5168508,-1.88,219.16,53.45,53.45,101862028835,57.57,57.57,101862028835 +TIGER 지주회사,307520,18,12300,2,645,5.53,570406,155195,1050000,570406,5.53,367.54,54.32,54.32,6979749587,54.04,54.04,6979749587 +대보마그네틱,290670,19,18120,1,4180,29.99,4544441,55094,7857660,4544441,29.99,8248.52,57.83,57.83,76535183805,53.75,53.75,76535183805 +티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16638134,18976896,34227815,16638134,-5.31,87.68,48.61,48.61,121368660130,52.38,52.38,121368660130 +시지트로닉스,429270,21,6100,2,940,18.22,2160421,36160,4658150,2160421,18.22,5974.62,46.38,46.38,13132622875,46.22,46.22,13132622875 +빛과전자,069540,22,1254,1,289,29.95,21695140,12709434,46121066,21695140,29.95,170.70,47.04,47.04,26284990184,45.45,45.45,26284990184 +PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852 +RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342 +상지건설,042940,25,19890,5,-60,-0.30,2938710,2694677,6828712,2938710,-0.30,109.06,43.03,43.03,58964718320,43.41,43.41,58964718320 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095 +대한뉴팜,054670,27,7460,2,210,2.90,5535314,105061,14354920,5535314,2.90,5268.67,38.56,38.56,44717922465,41.76,41.76,44717922465 +DSC인베스트먼트,241520,28,6090,2,460,8.17,10452926,740977,27000000,10452926,8.17,1410.70,38.71,38.71,67111894420,40.81,40.81,67111894420 +코오롱우,002025,29,15940,2,780,5.15,393408,13940,1076390,393408,5.15,2822.15,36.55,36.55,6882618330,40.11,40.11,6882618330 +엠오티,413390,30,8320,2,390,4.92,4264553,140650,11580180,4264553,4.92,3032.03,36.83,36.83,37357596670,38.77,38.77,37357596670 diff --git a/top30/20250528/top30-atvtr-20250528-163002.csv b/top30/20250528/top30-atvtr-20250528-163002.csv new file mode 100644 index 000000000000..a68d763026ff --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,45999398,643116,31445725,45999398,23.61,7152.58,146.28,146.28,74791599055,146.55,146.55,74791599055 +셀리드,299660,2,8790,2,440,5.27,25933688,10677638,21102977,25933688,5.27,242.88,122.89,122.89,235043100555,126.71,126.71,235043100555 +한진칼우,18064K,3,50500,2,6400,14.51,646235,305860,536766,646235,14.51,211.28,120.39,120.39,33507043400,123.61,123.61,33507043400 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445 +MDS테크,086960,5,1393,2,224,19.16,97875226,492461,92821788,97875226,19.16,9999.99,105.44,105.44,134117396942,103.73,103.73,134117396942 +SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1944787,1200093,1900000,1944787,1.62,162.05,102.36,102.36,22665316695,102.66,102.66,22665316695 +포바이포,389140,7,19110,2,2180,12.88,9886801,2129573,11112735,9886801,12.88,464.26,88.97,88.97,188749827185,88.88,88.88,188749827185 +온코크로스,382150,8,13880,2,2080,17.63,9976567,176536,11896437,9976567,17.63,5651.29,83.86,83.86,136357463775,82.58,82.58,136357463775 +플루토스,019570,9,347,5,-6,-1.70,46527875,16364380,65310042,46527875,-1.70,284.32,71.24,71.24,18432944097,81.34,81.34,18432944097 +위더스제약,330350,10,8050,5,-710,-8.11,8512876,1692683,13202139,8512876,-8.11,502.92,64.48,64.48,79493694185,74.80,74.80,79493694185 +코칩,126730,11,14000,2,680,5.11,5943709,4122951,8503460,5943709,5.11,144.16,69.90,69.90,86971867200,73.06,73.06,86971867200 +나우로보틱스,459510,12,30400,2,2450,8.77,8285838,3687631,12547732,8285838,8.77,224.69,66.03,66.03,262222697750,68.74,68.74,262222697750 +TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +파워넷,037030,14,2685,2,350,14.99,14091662,45154,21878974,14091662,14.99,9999.99,64.41,64.41,38664577603,65.82,65.82,38664577603 +메가터치,446540,15,4180,2,505,13.74,12137601,243148,20771000,12137601,13.74,4991.86,58.44,58.44,51229645323,59.00,59.00,51229645323 +케이엠제약,225430,16,642,2,32,5.25,14450859,237393,27887050,14450859,5.25,6087.31,51.82,51.82,10513539939,58.72,58.72,10513539939 +로킷헬스케어,376900,17,18300,5,-350,-1.88,5170181,2358341,9669449,5170181,-1.88,219.23,53.47,53.47,101892594545,57.58,57.58,101892594545 +TIGER 지주회사,307520,18,12300,2,645,5.53,570406,155195,1050000,570406,5.53,367.54,54.32,54.32,6979749587,54.04,54.04,6979749587 +대보마그네틱,290670,19,18120,1,4180,29.99,4544526,55094,7857660,4544526,29.99,8248.68,57.84,57.84,76536724005,53.75,53.75,76536724005 +티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16661836,18976896,34227815,16661836,-5.31,87.80,48.68,48.68,121529122670,52.45,52.45,121529122670 +시지트로닉스,429270,21,6100,2,940,18.22,2161896,36160,4658150,2161896,18.22,5978.69,46.41,46.41,13141605625,46.25,46.25,13141605625 +빛과전자,069540,22,1254,1,289,29.95,21695460,12709434,46121066,21695460,29.95,170.70,47.04,47.04,26285391464,45.45,45.45,26285391464 +PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852 +RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342 +상지건설,042940,25,19890,5,-60,-0.30,2941540,2694677,6828712,2941540,-0.30,109.16,43.08,43.08,59021007020,43.45,43.45,59021007020 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095 +대한뉴팜,054670,27,7460,2,210,2.90,5537290,105061,14354920,5537290,2.90,5270.55,38.57,38.57,44732663425,41.77,41.77,44732663425 +DSC인베스트먼트,241520,28,6090,2,460,8.17,10455569,740977,27000000,10455569,8.17,1411.05,38.72,38.72,67127911000,40.82,40.82,67127911000 +코오롱우,002025,29,15940,2,780,5.15,393484,13940,1076390,393484,5.15,2822.70,36.56,36.56,6883832050,40.12,40.12,6883832050 +엠오티,413390,30,8320,2,390,4.92,4266198,140650,11580180,4266198,4.92,3033.20,36.84,36.84,37371118570,38.79,38.79,37371118570 diff --git a/top30/20250528/top30-atvtr-20250528-164002.csv b/top30/20250528/top30-atvtr-20250528-164002.csv new file mode 100644 index 000000000000..13fb8d325365 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,46014099,643116,31445725,46014099,23.61,7154.87,146.33,146.33,74815429376,146.59,146.59,74815429376 +셀리드,299660,2,8790,2,440,5.27,26014354,10677638,21102977,26014354,5.27,243.63,123.27,123.27,235775260565,127.11,127.11,235775260565 +한진칼우,18064K,3,50500,2,6400,14.51,646770,305860,536766,646770,14.51,211.46,120.49,120.49,33534221400,123.71,123.71,33534221400 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445 +MDS테크,086960,5,1393,2,224,19.16,97914203,492461,92821788,97914203,19.16,9999.99,105.49,105.49,134171574972,103.77,103.77,134171574972 +SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1944804,1200093,1900000,1944804,1.62,162.05,102.36,102.36,22665514235,102.66,102.66,22665514235 +포바이포,389140,7,19110,2,2180,12.88,9892676,2129573,11112735,9892676,12.88,464.54,89.02,89.02,188862215935,88.93,88.93,188862215935 +온코크로스,382150,8,13880,2,2080,17.63,9981951,176536,11896437,9981951,17.63,5654.34,83.91,83.91,136431386095,82.62,82.62,136431386095 +플루토스,019570,9,347,5,-6,-1.70,46556572,16364380,65310042,46556572,-1.70,284.50,71.29,71.29,18442701077,81.38,81.38,18442701077 +위더스제약,330350,10,8050,5,-710,-8.11,8530673,1692683,13202139,8530673,-8.11,503.97,64.62,64.62,79644968685,74.94,74.94,79644968685 +코칩,126730,11,14000,2,680,5.11,5945026,4122951,8503460,5945026,5.11,144.19,69.91,69.91,86990226180,73.07,73.07,86990226180 +나우로보틱스,459510,12,30400,2,2450,8.77,8289047,3687631,12547732,8289047,8.77,224.78,66.06,66.06,262320411800,68.77,68.77,262320411800 +TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +파워넷,037030,14,2685,2,350,14.99,14098828,45154,21878974,14098828,14.99,9999.99,64.44,64.44,38683531673,65.85,65.85,38683531673 +메가터치,446540,15,4180,2,505,13.74,12140950,243148,20771000,12140950,13.74,4993.23,58.45,58.45,51243560418,59.02,59.02,51243560418 +케이엠제약,225430,16,642,2,32,5.25,14457902,237393,27887050,14457902,5.25,6090.28,51.84,51.84,10518040416,58.75,58.75,10518040416 +로킷헬스케어,376900,17,18300,5,-350,-1.88,5171417,2358341,9669449,5171417,-1.88,219.28,53.48,53.48,101915126825,57.60,57.60,101915126825 +TIGER 지주회사,307520,18,12300,2,645,5.53,570421,155195,1050000,570421,5.53,367.55,54.33,54.33,6979934162,54.05,54.05,6979934162 +대보마그네틱,290670,19,18120,1,4180,29.99,4544548,55094,7857660,4544548,29.99,8248.72,57.84,57.84,76537122645,53.76,53.76,76537122645 +티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16667504,18976896,34227815,16667504,-5.31,87.83,48.70,48.70,121567551710,52.46,52.46,121567551710 +시지트로닉스,429270,21,6100,2,940,18.22,2162974,36160,4658150,2162974,18.22,5981.68,46.43,46.43,13148170645,46.27,46.27,13148170645 +빛과전자,069540,22,1254,1,289,29.95,21695588,12709434,46121066,21695588,29.95,170.70,47.04,47.04,26285551976,45.45,45.45,26285551976 +PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852 +RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342 +상지건설,042940,25,19890,5,-60,-0.30,2943449,2694677,6828712,2943449,-0.30,109.23,43.10,43.10,59058996120,43.48,43.48,59058996120 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095 +대한뉴팜,054670,27,7460,2,210,2.90,5538349,105061,14354920,5538349,2.90,5271.56,38.58,38.58,44740605925,41.78,41.78,44740605925 +DSC인베스트먼트,241520,28,6090,2,460,8.17,10462054,740977,27000000,10462054,8.17,1411.93,38.75,38.75,67166821000,40.85,40.85,67166821000 +코오롱우,002025,29,15940,2,780,5.15,393504,13940,1076390,393504,5.15,2822.84,36.56,36.56,6884151450,40.12,40.12,6884151450 +엠오티,413390,30,8320,2,390,4.92,4270851,140650,11580180,4270851,4.92,3036.51,36.88,36.88,37409319700,38.83,38.83,37409319700 diff --git a/top30/20250528/top30-atvtr-20250528-165002.csv b/top30/20250528/top30-atvtr-20250528-165002.csv new file mode 100644 index 000000000000..38daf8e26203 --- /dev/null +++ b/top30/20250528/top30-atvtr-20250528-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,46026651,643116,31445725,46026651,23.61,7156.82,146.37,146.37,74835638096,146.63,146.63,74835638096 +셀리드,299660,2,8790,2,440,5.27,26014354,10677638,21102977,26014354,5.27,243.63,123.27,123.27,235775260565,127.11,127.11,235775260565 +한진칼우,18064K,3,50500,2,6400,14.51,647091,305860,536766,647091,14.51,211.56,120.55,120.55,33550431900,123.77,123.77,33550431900 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445 +MDS테크,086960,5,1393,2,224,19.16,97945881,492461,92821788,97945881,19.16,9999.99,105.52,105.52,134215607392,103.80,103.80,134215607392 +SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1948126,1200093,1900000,1948126,1.62,162.33,102.53,102.53,22704115875,102.84,102.84,22704115875 +포바이포,389140,7,19110,2,2180,12.88,9895629,2129573,11112735,9895629,12.88,464.68,89.05,89.05,188918647765,88.96,88.96,188918647765 +온코크로스,382150,8,13880,2,2080,17.63,9988079,176536,11896437,9988079,17.63,5657.81,83.96,83.96,136515646095,82.68,82.68,136515646095 +플루토스,019570,9,347,5,-6,-1.70,46562257,16364380,65310042,46562257,-1.70,284.53,71.29,71.29,18444633977,81.39,81.39,18444633977 +위더스제약,330350,10,8050,5,-710,-8.11,8555541,1692683,13202139,8555541,-8.11,505.44,64.80,64.80,79855849325,75.14,75.14,79855849325 +코칩,126730,11,14000,2,680,5.11,5946132,4122951,8503460,5946132,5.11,144.22,69.93,69.93,87005599580,73.08,73.08,87005599580 +나우로보틱스,459510,12,30400,2,2450,8.77,8292377,3687631,12547732,8292377,8.77,224.87,66.09,66.09,262421976800,68.80,68.80,262421976800 +TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +파워넷,037030,14,2685,2,350,14.99,14110181,45154,21878974,14110181,14.99,9999.99,64.49,64.49,38713446828,65.90,65.90,38713446828 +메가터치,446540,15,4180,2,505,13.74,12147357,243148,20771000,12147357,13.74,4995.87,58.48,58.48,51269957258,59.05,59.05,51269957258 +케이엠제약,225430,16,642,2,32,5.25,14467521,237393,27887050,14467521,5.25,6094.33,51.88,51.88,10524129243,58.78,58.78,10524129243 +로킷헬스케어,376900,17,18300,5,-350,-1.88,5173631,2358341,9669449,5173631,-1.88,219.38,53.50,53.50,101955465905,57.62,57.62,101955465905 +TIGER 지주회사,307520,18,12300,2,645,5.53,570421,155195,1050000,570421,5.53,367.55,54.33,54.33,6979934162,54.05,54.05,6979934162 +대보마그네틱,290670,19,18120,1,4180,29.99,4544562,55094,7857660,4544562,29.99,8248.74,57.84,57.84,76537376325,53.76,53.76,76537376325 +티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16677469,18976896,34227815,16677469,-5.31,87.88,48.72,48.72,121634815460,52.49,52.49,121634815460 +시지트로닉스,429270,21,6100,2,940,18.22,2163391,36160,4658150,2163391,18.22,5982.83,46.44,46.44,13150706005,46.28,46.28,13150706005 +빛과전자,069540,22,1254,1,289,29.95,21695590,12709434,46121066,21695590,29.95,170.70,47.04,47.04,26285554484,45.45,45.45,26285554484 +PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852 +RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342 +상지건설,042940,25,19890,5,-60,-0.30,2947266,2694677,6828712,2947266,-0.30,109.37,43.16,43.16,59135091030,43.54,43.54,59135091030 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095 +대한뉴팜,054670,27,7460,2,210,2.90,5539759,105061,14354920,5539759,2.90,5272.90,38.59,38.59,44751138625,41.79,41.79,44751138625 +DSC인베스트먼트,241520,28,6090,2,460,8.17,10464496,740977,27000000,10464496,8.17,1412.26,38.76,38.76,67181497420,40.86,40.86,67181497420 +코오롱우,002025,29,15940,2,780,5.15,393546,13940,1076390,393546,5.15,2823.14,36.56,36.56,6884821350,40.13,40.13,6884821350 +엠오티,413390,30,8320,2,390,4.92,4270919,140650,11580180,4270919,4.92,3036.56,36.88,36.88,37409882060,38.83,38.83,37409882060 diff --git a/top30/20250528/top30-av-20250528-090000.csv b/top30/20250528/top30-av-20250528-090000.csv new file mode 100644 index 000000000000..fa300d586109 --- /dev/null +++ b/top30/20250528/top30-av-20250528-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +휴마시스,205470,1,1675,3,0,0.00,12604,9932334,129375009,12604,0.00,0.13,0.01,0.01,21111700,0.01,0.01,21111700 +한텍,098070,2,44750,3,0,0.00,11536,6706107,11121141,11536,0.00,0.17,0.10,0.10,516236000,0.10,0.10,516236000 +동양철관,008970,3,1433,3,0,0.00,10152,16724849,159323019,10152,0.00,0.06,0.01,0.01,14547816,0.01,0.01,14547816 +우리로,046970,4,1418,3,0,0.00,9680,1168956,43824999,9680,0.00,0.83,0.02,0.02,13726240,0.02,0.02,13726240 +아이씨티케이,456010,5,18070,3,0,0.00,7038,772953,13420676,7038,0.00,0.91,0.05,0.05,127176660,0.05,0.05,127176660 +광명전기,017040,6,1780,3,0,0.00,6412,1296587,43337615,6412,0.00,0.49,0.01,0.01,11413360,0.01,0.01,11413360 +동양,001520,7,569,3,0,0.00,5124,262582,238684063,5124,0.00,1.95,0.00,0.00,2915556,0.00,0.00,2915556 +KIWOOM 미국양자컴퓨팅,498270,8,10385,3,0,0.00,5030,485955,15250000,5030,0.00,1.04,0.03,0.03,52236550,0.03,0.03,52236550 +로킷헬스케어,376900,9,18650,3,0,0.00,5001,2358341,9669449,5001,0.00,0.21,0.05,0.05,93268650,0.05,0.05,93268650 +랩지노믹스,084650,10,2760,3,0,0.00,4852,8339987,74239990,4852,0.00,0.06,0.01,0.01,13391520,0.01,0.01,13391520 +메이슨캐피탈,021880,11,505,3,0,0.00,4378,36110944,152184408,4378,0.00,0.01,0.00,0.00,2210890,0.00,0.00,2210890 +씨씨에스,066790,12,1575,3,0,0.00,4362,25746264,65152039,4362,0.00,0.02,0.01,0.01,6870150,0.01,0.01,6870150 +상지건설,042940,13,19950,3,0,0.00,4319,2694677,6828712,4319,0.00,0.16,0.06,0.06,86164050,0.06,0.06,86164050 +우듬지팜,403490,14,1700,3,0,0.00,4162,1308017,45212464,4162,0.00,0.32,0.01,0.01,7075400,0.01,0.01,7075400 +원익피앤이,217820,15,2665,3,0,0.00,3164,158727,47454559,3164,0.00,1.99,0.01,0.01,8432060,0.01,0.01,8432060 +수젠텍,253840,16,8700,3,0,0.00,2849,5841736,16743200,2849,0.00,0.05,0.02,0.02,24786300,0.02,0.02,24786300 +세명전기,017510,17,7570,3,0,0.00,2793,16973648,15246000,2793,0.00,0.02,0.02,0.02,21143010,0.02,0.02,21143010 +에너토크,019990,18,8460,3,0,0.00,2653,6909313,9756088,2653,0.00,0.04,0.03,0.03,22444380,0.03,0.03,22444380 +형지글로벌,308100,19,4950,3,0,0.00,2434,2045206,10073629,2434,0.00,0.12,0.02,0.02,12048300,0.02,0.02,12048300 +ACE KRX금현물,411060,20,20605,3,0,0.00,2234,473053,61900000,2234,0.00,0.47,0.00,0.00,46031570,0.00,0.00,46031570 +일신석재,007110,21,2165,3,0,0.00,2216,1648220,77456610,2216,0.00,0.13,0.00,0.00,4797640,0.00,0.00,4797640 +앱코,129890,22,940,3,0,0.00,2000,39067,50643410,2000,0.00,5.12,0.00,0.00,1880000,0.00,0.00,1880000 +우리이앤엘,153490,23,650,3,0,0.00,2000,96860,51480000,2000,0.00,2.06,0.00,0.00,1300000,0.00,0.00,1300000 +윌비스,008600,24,485,3,0,0.00,1656,1759759,67236039,1656,0.00,0.09,0.00,0.00,803160,0.00,0.00,803160 +삼성 인버스 2X 나스닥 100 ETN,Q530116,25,8840,3,0,0.00,1583,168205,5000000,1583,0.00,0.94,0.03,0.03,13993720,0.03,0.03,13993720 +오픈놀,440320,26,5240,3,0,0.00,1544,2992336,9805000,1544,0.00,0.05,0.02,0.02,8090560,0.02,0.02,8090560 +코칩,126730,27,13320,3,0,0.00,1478,4122951,8503460,1478,0.00,0.04,0.02,0.02,19686960,0.02,0.02,19686960 +브릿지바이오테라퓨틱스,288330,28,735,3,0,0.00,1476,2436611,52193304,1476,0.00,0.06,0.00,0.00,1084860,0.00,0.00,1084860 +원익홀딩스,030530,29,5490,3,0,0.00,1260,3043957,77237981,1260,0.00,0.04,0.00,0.00,6917400,0.00,0.00,6917400 +휴니드,005870,30,8970,3,0,0.00,1143,1102785,14116015,1143,0.00,0.10,0.01,0.01,10252710,0.01,0.01,10252710 diff --git a/top30/20250528/top30-av-20250528-091000.csv b/top30/20250528/top30-av-20250528-091000.csv new file mode 100644 index 000000000000..6656fc66ea45 --- /dev/null +++ b/top30/20250528/top30-av-20250528-091000.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,252670,1,1980,5,-25,-1.25,32848054,75112688,646000000,32848054,-1.25,43.73,5.08,5.08,65189237995,5.10,5.10,65189237995 +플루토스,019570,2,406,2,53,15.01,11631114,16364380,65310042,11631114,15.01,71.08,17.81,17.81,4494125585,16.95,16.95,4494125585 +JW신약,067290,3,1937,2,383,24.65,5500033,100582,53376126,5500033,24.65,5468.21,10.30,10.30,10655575060,10.31,10.31,10655575060 +KODEX 인버스,114800,4,4260,5,-30,-0.70,5251154,12712431,141200000,5251154,-0.70,41.31,3.72,3.72,22413228110,3.73,3.73,22413228110 +티씨머티리얼즈,125020,5,7440,2,290,4.06,4379977,18976896,34227815,4379977,4.06,23.08,12.80,12.80,33508592565,13.16,13.16,33508592565 +KODEX 코스닥150레버리지,233740,6,7025,2,55,0.79,4075564,16845670,269500000,4075564,0.79,24.19,1.51,1.51,28639276742,1.51,1.51,28639276742 +비큐AI,148780,7,1518,2,205,15.61,3918960,643116,31445725,3918960,15.61,609.37,12.46,12.46,5743079370,12.03,12.03,5743079370 +메디콕스,054180,8,262,5,-7,-2.60,3491719,52497236,82878283,3491719,-2.60,6.65,4.21,4.21,943340022,4.34,4.34,943340022 +KODEX 레버리지,122630,9,16930,2,225,1.35,3353418,13542062,144850000,3353418,1.35,24.76,2.32,2.32,56693147145,2.31,2.31,56693147145 +KODEX 코스닥150선물인버스,251340,10,3915,5,-15,-0.38,3020863,20549264,73600000,3020863,-0.38,14.70,4.10,4.10,11826761726,4.10,4.10,11826761726 +피아이이,452450,11,9750,2,740,8.21,2745036,14748772,35826000,2745036,8.21,18.61,7.66,7.66,25949007520,7.43,7.43,25949007520 +셀리드,299660,12,9050,2,700,8.38,2729872,10677638,21102977,2729872,8.38,25.57,12.94,12.94,24836123665,13.00,13.00,24836123665 +파워넷,037030,13,2765,2,430,18.42,2426548,45154,21878974,2426548,18.42,5373.94,11.09,11.09,6601056365,10.91,10.91,6601056365 +넥스트아이,137940,14,480,5,-42,-8.05,2303228,19112858,85368992,2303228,-8.05,12.05,2.70,2.70,1099566007,2.68,2.68,1099566007 +이뮨온시아,424870,15,6870,2,350,5.37,2067280,22125936,73004309,2067280,5.37,9.34,2.83,2.83,14423334390,2.88,2.88,14423334390 +씨씨에스,066790,16,1626,2,51,3.24,2038327,25746264,65152039,2038327,3.24,7.92,3.13,3.13,3343283491,3.16,3.16,3343283491 +태웅,044490,17,20950,2,1850,9.69,1928569,10493826,20007381,1928569,9.69,18.38,9.64,9.64,41321105030,9.86,9.86,41321105030 +KODEX 2차전지산업레버리지,462330,18,640,2,12,1.91,1897001,16370818,253700000,1897001,1.91,11.59,0.75,0.75,1212159400,0.75,0.75,1212159400 +우리기술,032820,19,2420,2,5,0.21,1873099,16636401,164677432,1873099,0.21,11.26,1.14,1.14,4573290963,1.15,1.15,4573290963 +삼성중공업,010140,20,16350,3,0,0.00,1848815,29577904,880000000,1848815,0.00,6.25,0.21,0.21,30385427615,0.21,0.21,30385427615 +두산에너빌리티,034020,21,43050,2,700,1.65,1560341,10536843,640561146,1560341,1.65,14.81,0.24,0.24,67171321375,0.24,0.24,67171321375 +자이글,234920,22,4735,1,1090,29.90,1311380,44360,13530910,1311380,29.90,2956.22,9.69,9.69,6049993248,9.44,9.44,6049993248 +위더스제약,330350,23,9110,2,350,4.00,1299595,1692683,13202139,1299595,4.00,76.78,9.84,9.84,12011029675,9.99,9.99,12011029675 +지투파워,388050,24,10310,2,550,5.64,1279313,3007179,18709437,1279313,5.64,42.54,6.84,6.84,13457449865,6.98,6.98,13457449865 +빌리언스,044480,25,480,2,7,1.48,1254806,313446,40663728,1254806,1.48,400.33,3.09,3.09,635853739,3.26,3.26,635853739 +그린생명과학,114450,26,3715,5,-230,-5.83,1117438,17111612,20000000,1117438,-5.83,6.53,5.59,5.59,4427507639,5.96,5.96,4427507639 +YG PLUS,037270,27,6260,2,340,5.74,1105904,720719,63429410,1105904,5.74,153.44,1.74,1.74,6926141825,1.74,1.74,6926141825 +한화시스템,272210,28,47350,2,1250,2.71,1075154,1711515,188919389,1075154,2.71,62.82,0.57,0.57,51475483700,0.58,0.58,51475483700 +빛과전자,069540,29,1254,1,289,29.95,1035642,12709434,46121066,1035642,29.95,8.15,2.25,2.25,1298695068,2.25,2.25,1298695068 +메타바이오메드,059210,30,5270,5,-360,-6.39,1003336,856374,23862351,1003336,-6.39,117.16,4.20,4.20,5264894135,4.19,4.19,5264894135 diff --git a/top30/20250528/top30-av-20250528-092000.csv b/top30/20250528/top30-av-20250528-092000.csv new file mode 100644 index 000000000000..7824adfd9085 --- /dev/null +++ b/top30/20250528/top30-av-20250528-092000.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,252670,1,1961,5,-44,-2.19,48967080,75112688,646000000,48967080,-2.19,65.19,7.58,7.58,96937789480,7.65,7.65,96937789480 +플루토스,019570,2,402,2,49,13.88,20194650,16364380,65310042,20194650,13.88,123.41,30.92,30.92,8039944363,30.62,30.62,8039944363 +KODEX 인버스,114800,3,4245,5,-45,-1.05,9117551,12712431,141200000,9117551,-1.05,71.72,6.46,6.46,38849067836,6.48,6.48,38849067836 +빛과전자,069540,4,1242,2,277,28.70,8696850,12709434,46121066,8696850,28.70,68.43,18.86,18.86,10785356140,18.83,18.83,10785356140 +비큐AI,148780,5,1594,2,281,21.40,7563431,643116,31445725,7563431,21.40,1176.06,24.05,24.05,11266538472,22.48,22.48,11266538472 +JW신약,067290,6,1898,2,344,22.14,6671495,100582,53376126,6671495,22.14,6632.89,12.50,12.50,12900989079,12.73,12.73,12900989079 +티씨머티리얼즈,125020,7,7300,2,150,2.10,5980165,18976896,34227815,5980165,2.10,31.51,17.47,17.47,45287473845,18.12,18.12,45287473845 +KODEX 코스닥150레버리지,233740,8,7015,2,45,0.65,5639642,16845670,269500000,5639642,0.65,33.48,2.09,2.09,39630480466,2.10,2.10,39630480466 +KODEX 레버리지,122630,9,17095,2,390,2.33,5638348,13542062,144850000,5638348,2.33,41.64,3.89,3.89,95579727944,3.86,3.86,95579727944 +메디콕스,054180,10,263,5,-6,-2.23,4884640,52497236,82878283,4884640,-2.23,9.30,5.89,5.89,1313289640,6.03,6.03,1313289640 +피아이이,452450,11,9250,2,240,2.66,4494248,14748772,35826000,4494248,2.66,30.47,12.54,12.54,42577644340,12.85,12.85,42577644340 +KODEX 코스닥150선물인버스,251340,12,3915,5,-15,-0.38,4032412,20549264,73600000,4032412,-0.38,19.62,5.48,5.48,15786788413,5.48,5.48,15786788413 +셀리드,299660,13,8360,2,10,0.12,3920940,10677638,21102977,3920940,0.12,36.72,18.58,18.58,35038762680,19.86,19.86,35038762680 +파워넷,037030,14,2740,2,405,17.34,3557967,45154,21878974,3557967,17.34,7879.63,16.26,16.26,9711100179,16.20,16.20,9711100179 +위더스제약,330350,15,9910,2,1150,13.13,3496101,1692683,13202139,3496101,13.13,206.54,26.48,26.48,33497496200,25.60,25.60,33497496200 +KODEX 2차전지산업레버리지,462330,16,648,2,20,3.18,3399194,16370818,253700000,3399194,3.18,20.76,1.34,1.34,2183210432,1.33,1.33,2183210432 +우리기술,032820,17,2380,5,-35,-1.45,2922441,16636401,164677432,2922441,-1.45,17.57,1.77,1.77,7088569114,1.81,1.81,7088569114 +넥스트아이,137940,18,474,5,-48,-9.20,2920682,19112858,85368992,2920682,-9.20,15.28,3.42,3.42,1394710589,3.45,3.45,1394710589 +이뮨온시아,424870,19,6860,2,340,5.21,2867327,22125936,73004309,2867327,5.21,12.96,3.93,3.93,19964125705,3.99,3.99,19964125705 +씨씨에스,066790,20,1633,2,58,3.68,2865842,25746264,65152039,2865842,3.68,11.13,4.40,4.40,4703315729,4.42,4.42,4703315729 +나우로보틱스,459510,21,31300,2,3350,11.99,2566736,3687631,12547732,2566736,11.99,69.60,20.46,20.46,80136617200,20.40,20.40,80136617200 +태웅,044490,22,20650,2,1550,8.12,2551801,10493826,20007381,2551801,8.12,24.32,12.75,12.75,54453324580,13.18,13.18,54453324580 +두산에너빌리티,034020,23,42650,2,300,0.71,2510369,10536843,640561146,2510369,0.71,23.82,0.39,0.39,107725631625,0.39,0.39,107725631625 +메이슨캐피탈,021880,24,531,2,26,5.15,2469973,36110944,152184408,2469973,5.15,6.84,1.62,1.62,1296191765,1.60,1.60,1296191765 +삼성중공업,010140,25,16350,3,0,0.00,2354412,29577904,880000000,2354412,0.00,7.96,0.27,0.27,38661227905,0.27,0.27,38661227905 +YG PLUS,037270,26,6360,2,440,7.43,2289701,720719,63429410,2289701,7.43,317.70,3.61,3.61,14458867095,3.58,3.58,14458867095 +삼성전자,005930,27,55100,2,1200,2.23,2117640,13439520,5919637922,2117640,2.23,15.76,0.04,0.04,115860637250,0.04,0.04,115860637250 +그린생명과학,114450,28,3707,5,-238,-6.03,1830781,17111612,20000000,1830781,-6.03,10.70,9.15,9.15,7059246602,9.52,9.52,7059246602 +메가터치,446540,29,4270,2,595,16.19,1708473,243148,20771000,1708473,16.19,702.65,8.23,8.23,6986108891,7.88,7.88,6986108891 +원익홀딩스,030530,30,5620,2,130,2.37,1678508,3043957,77237981,1678508,2.37,55.14,2.17,2.17,9434422430,2.17,2.17,9434422430 diff --git a/top30/20250528/top30-av-20250528-093000.csv b/top30/20250528/top30-av-20250528-093000.csv new file mode 100644 index 000000000000..bf22d0870a58 --- /dev/null +++ b/top30/20250528/top30-av-20250528-093000.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,252670,1,1957,5,-48,-2.39,65479545,75112688,646000000,65479545,-2.39,87.18,10.14,10.14,129239084949,10.22,10.22,129239084949 +플루토스,019570,2,399,2,46,13.03,23625062,16364380,65310042,23625062,13.03,144.37,36.17,36.17,9423634836,36.16,36.16,9423634836 +비큐AI,148780,3,1671,2,358,27.27,12706672,643116,31445725,12706672,27.27,1975.80,40.41,40.41,19630107241,37.36,37.36,19630107241 +KODEX 인버스,114800,4,4240,5,-50,-1.17,11198271,12712431,141200000,11198271,-1.17,88.09,7.93,7.93,47665712295,7.96,7.96,47665712295 +빛과전자,069540,5,1209,2,244,25.28,10821128,12709434,46121066,10821128,25.28,85.14,23.46,23.46,13368126311,23.97,23.97,13368126311 +KODEX 코스닥150레버리지,233740,6,7080,2,110,1.58,8038201,16845670,269500000,8038201,1.58,47.72,2.98,2.98,56568427357,2.96,2.96,56568427357 +JW신약,067290,7,1885,2,331,21.30,7558404,100582,53376126,7558404,21.30,7514.67,14.16,14.16,14563745380,14.47,14.47,14563745380 +KODEX 레버리지,122630,8,17130,2,425,2.54,7526897,13542062,144850000,7526897,2.54,55.58,5.20,5.20,127940592043,5.16,5.16,127940592043 +티씨머티리얼즈,125020,9,7410,2,260,3.64,6810525,18976896,34227815,6810525,3.64,35.89,19.90,19.90,51380630495,20.26,20.26,51380630495 +메디콕스,054180,10,263,5,-6,-2.23,5433079,52497236,82878283,5433079,-2.23,10.35,6.56,6.56,1457315245,6.69,6.69,1457315245 +KODEX 코스닥150선물인버스,251340,11,3900,5,-30,-0.76,5316588,20549264,73600000,5316588,-0.76,25.87,7.22,7.22,20799915328,7.25,7.25,20799915328 +피아이이,452450,12,9380,2,370,4.11,4917700,14748772,35826000,4917700,4.11,33.34,13.73,13.73,46530660560,13.85,13.85,46530660560 +넥스트아이,137940,13,470,5,-52,-9.96,4728152,19112858,85368992,4728152,-9.96,24.74,5.54,5.54,2232308911,5.56,5.56,2232308911 +KODEX 2차전지산업레버리지,462330,14,655,2,27,4.30,4575836,16370818,253700000,4575836,4.30,27.95,1.80,1.80,2951795973,1.78,1.78,2951795973 +위더스제약,330350,15,9710,2,950,10.84,4519242,1692683,13202139,4519242,10.84,266.99,34.23,34.23,43645964500,34.05,34.05,43645964500 +셀리드,299660,16,8150,5,-200,-2.40,4482497,10677638,21102977,4482497,-2.40,41.98,21.24,21.24,39674526515,23.07,23.07,39674526515 +우리기술,032820,17,2330,5,-85,-3.52,4322292,16636401,164677432,4322292,-3.52,25.98,2.62,2.62,10383657670,2.71,2.71,10383657670 +파워넷,037030,18,2740,2,405,17.34,4065883,45154,21878974,4065883,17.34,9004.48,18.58,18.58,11114000697,18.54,18.54,11114000697 +나우로보틱스,459510,19,32950,2,5000,17.89,3924304,3687631,12547732,3924304,17.89,106.42,31.28,31.28,124352431500,30.08,30.08,124352431500 +씨씨에스,066790,20,1586,2,11,0.70,3510912,25746264,65152039,3510912,0.70,13.64,5.39,5.39,5740968430,5.56,5.56,5740968430 +삼성중공업,010140,21,16180,5,-170,-1.04,3478151,29577904,880000000,3478151,-1.04,11.76,0.40,0.40,56861775040,0.40,0.40,56861775040 +두산에너빌리티,034020,22,41800,5,-550,-1.30,3447370,10536843,640561146,3447370,-1.30,32.72,0.54,0.54,147209581850,0.55,0.55,147209581850 +이뮨온시아,424870,23,6790,2,270,4.14,3432304,22125936,73004309,3432304,4.14,15.51,4.70,4.70,23809585805,4.80,4.80,23809585805 +메이슨캐피탈,021880,24,527,2,22,4.36,3302284,36110944,152184408,3302284,4.36,9.14,2.17,2.17,1735217399,2.16,2.16,1735217399 +메가터치,446540,25,4300,2,625,17.01,3004721,243148,20771000,3004721,17.01,1235.76,14.47,14.47,12542433352,14.04,14.04,12542433352 +삼성전자,005930,26,55300,2,1400,2.60,2937172,13439520,5919637922,2937172,2.60,21.85,0.05,0.05,161152734550,0.05,0.05,161152734550 +태웅,044490,27,20500,2,1400,7.33,2929670,10493826,20007381,2929670,7.33,27.92,14.64,14.64,62178253830,15.16,15.16,62178253830 +YG PLUS,037270,28,6320,2,400,6.76,2631687,720719,63429410,2631687,6.76,365.15,4.15,4.15,16631689410,4.15,4.15,16631689410 +로킷헬스케어,376900,29,20200,2,1550,8.31,2342371,2358341,9669449,2342371,8.31,99.32,24.22,24.22,46767414620,23.94,23.94,46767414620 +한국정보인증,053300,30,5700,2,410,7.75,2327865,2135495,42441361,2327865,7.75,109.01,5.48,5.48,13171939265,5.44,5.44,13171939265 diff --git a/top30/20250528/top30-av-20250528-094001.csv b/top30/20250528/top30-av-20250528-094001.csv new file mode 100644 index 000000000000..c1a5558c69be --- /dev/null +++ b/top30/20250528/top30-av-20250528-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1941,5,-64,-3.19,81099609,75112688,646000000,81099609,-3.19,107.97,12.55,12.55,159605311102,12.73,12.73,159605311102 +플루토스,019570,2,408,2,55,15.58,25696860,16364380,65310042,25696860,15.58,157.03,39.35,39.35,10253367956,38.48,38.48,10253367956 +비큐AI,148780,3,1615,2,302,23.00,15830256,643116,31445725,15830256,23.00,2461.49,50.34,50.34,24795647842,48.82,48.82,24795647842 +KODEX 인버스,114800,4,4225,5,-65,-1.52,12749877,12712431,141200000,12749877,-1.52,100.29,9.03,9.03,54222265257,9.09,9.09,54222265257 +KODEX 코스닥150레버리지,233740,5,7105,2,135,1.94,11532341,16845670,269500000,11532341,1.94,68.46,4.28,4.28,81443883218,4.25,4.25,81443883218 +빛과전자,069540,6,1197,2,232,24.04,11421954,12709434,46121066,11421954,24.04,89.87,24.77,24.77,14092385457,25.53,25.53,14092385457 +KODEX 레버리지,122630,7,17255,2,550,3.29,9760526,13542062,144850000,9760526,3.29,72.08,6.74,6.74,166434303231,6.66,6.66,166434303231 +JW신약,067290,8,1828,2,274,17.63,8319112,100582,53376126,8319112,17.63,8270.97,15.59,15.59,15963382732,16.36,16.36,15963382732 +티씨머티리얼즈,125020,9,7270,2,120,1.68,7937050,18976896,34227815,7937050,1.68,41.82,23.19,23.19,59532284010,23.92,23.92,59532284010 +KODEX 코스닥150선물인버스,251340,10,3890,5,-40,-1.02,7344653,20549264,73600000,7344653,-1.02,35.74,9.98,9.98,28684187613,10.02,10.02,28684187613 +KODEX 2차전지산업레버리지,462330,11,669,2,41,6.53,6820117,16370818,253700000,6820117,6.53,41.66,2.69,2.69,4443681901,2.62,2.62,4443681901 +메디콕스,054180,12,260,5,-9,-3.35,6697061,52497236,82878283,6697061,-3.35,12.76,8.08,8.08,1783317624,8.28,8.28,1783317624 +넥스트아이,137940,13,487,5,-35,-6.70,5571703,19112858,85368992,5571703,-6.70,29.15,6.53,6.53,2637243879,6.34,6.34,2637243879 +피아이이,452450,14,9290,2,280,3.11,5208630,14748772,35826000,5208630,3.11,35.32,14.54,14.54,49252865925,14.80,14.80,49252865925 +위더스제약,330350,15,9380,2,620,7.08,5166921,1692683,13202139,5166921,7.08,305.25,39.14,39.14,49820582305,40.23,40.23,49820582305 +셀리드,299660,16,7840,5,-510,-6.11,5143555,10677638,21102977,5143555,-6.11,48.17,24.37,24.37,44921342595,27.15,27.15,44921342595 +우리기술,032820,17,2370,5,-45,-1.86,5047007,16636401,164677432,5047007,-1.86,30.34,3.06,3.06,12082395318,3.10,3.10,12082395318 +파워넷,037030,18,2805,2,470,20.13,4878945,45154,21878974,4878945,20.13,9999.99,22.30,22.30,13383188108,21.81,21.81,13383188108 +나우로보틱스,459510,19,32800,2,4850,17.35,4775665,3687631,12547732,4775665,17.35,129.50,38.06,38.06,152522849250,37.06,37.06,152522849250 +한국정보인증,053300,20,6010,2,720,13.61,4685720,2135495,42441361,4685720,13.61,219.42,11.04,11.04,27195883175,10.66,10.66,27195883175 +두산에너빌리티,034020,21,42450,2,100,0.24,4419783,10536843,640561146,4419783,0.24,41.95,0.69,0.69,188040665075,0.69,0.69,188040665075 +삼성전자,005930,22,55500,2,1600,2.97,4162011,13439520,5919637922,4162011,2.97,30.97,0.07,0.07,229111892200,0.07,0.07,229111892200 +삼성중공업,010140,23,16220,5,-130,-0.80,4019696,29577904,880000000,4019696,-0.80,13.59,0.46,0.46,65623391035,0.46,0.46,65623391035 +메가터치,446540,24,4365,2,690,18.78,3962901,243148,20771000,3962901,18.78,1629.83,19.08,19.08,16694834211,18.41,18.41,16694834211 +씨씨에스,066790,25,1610,2,35,2.22,3804956,25746264,65152039,3804956,2.22,14.78,5.84,5.84,6208960900,5.92,5.92,6208960900 +메이슨캐피탈,021880,26,518,2,13,2.57,3762993,36110944,152184408,3762993,2.57,10.42,2.47,2.47,1975733050,2.51,2.51,1975733050 +이뮨온시아,424870,27,6760,2,240,3.68,3721611,22125936,73004309,3721611,3.68,16.82,5.10,5.10,25760342115,5.22,5.22,25760342115 +셀루메드,049180,28,1113,2,193,20.98,3448398,746773,54957063,3448398,20.98,461.77,6.27,6.27,3725011468,6.09,6.09,3725011468 +로킷헬스케어,376900,29,20200,2,1550,8.31,3127796,2358341,9669449,3127796,8.31,132.63,32.35,32.35,62691672015,32.10,32.10,62691672015 +태웅,044490,30,20450,2,1350,7.07,3108999,10493826,20007381,3108999,7.07,29.63,15.54,15.54,65808839430,16.08,16.08,65808839430 diff --git a/top30/20250528/top30-av-20250528-095000.csv b/top30/20250528/top30-av-20250528-095000.csv new file mode 100644 index 000000000000..6a44b12f5bb6 --- /dev/null +++ b/top30/20250528/top30-av-20250528-095000.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,252670,1,1942,5,-63,-3.14,89513948,75112688,646000000,89513948,-3.14,119.17,13.86,13.86,175932402334,14.02,14.02,175932402334 +플루토스,019570,2,402,2,49,13.88,26828909,16364380,65310042,26828909,13.88,163.95,41.08,41.08,10706027933,40.78,40.78,10706027933 +비큐AI,148780,3,1618,2,305,23.23,17044742,643116,31445725,17044742,23.23,2650.34,54.20,54.20,26754445830,52.58,52.58,26754445830 +KODEX 인버스,114800,4,4220,5,-70,-1.63,13312471,12712431,141200000,13312471,-1.63,104.72,9.43,9.43,56597335119,9.50,9.50,56597335119 +KODEX 코스닥150레버리지,233740,5,7110,2,140,2.01,13014742,16845670,269500000,13014742,2.01,77.26,4.83,4.83,91995296915,4.80,4.80,91995296915 +빛과전자,069540,6,1191,2,226,23.42,12178186,12709434,46121066,12178186,23.42,95.82,26.40,26.40,14993784963,27.30,27.30,14993784963 +KODEX 레버리지,122630,7,17255,2,550,3.29,10342763,13542062,144850000,10342763,3.29,76.38,7.14,7.14,176485115801,7.06,7.06,176485115801 +JW신약,067290,8,1804,2,250,16.09,8930242,100582,53376126,8930242,16.09,8878.57,16.73,16.73,17067019387,17.72,17.72,17067019387 +KODEX 2차전지산업레버리지,462330,9,675,2,47,7.48,8784861,16370818,253700000,8784861,7.48,53.66,3.46,3.46,5766731763,3.37,3.37,5766731763 +티씨머티리얼즈,125020,10,7310,2,160,2.24,8303605,18976896,34227815,8303605,2.24,43.76,24.26,24.26,62197907180,24.86,24.86,62197907180 +KODEX 코스닥150선물인버스,251340,11,3890,5,-40,-1.02,7636564,20549264,73600000,7636564,-1.02,37.16,10.38,10.38,29819080848,10.42,10.42,29819080848 +메디콕스,054180,12,260,5,-9,-3.35,7451363,52497236,82878283,7451363,-3.35,14.19,8.99,8.99,1978291354,9.18,9.18,1978291354 +셀리드,299660,13,8330,5,-20,-0.24,6506628,10677638,21102977,6506628,-0.24,60.94,30.83,30.83,56331445140,32.05,32.05,56331445140 +넥스트아이,137940,14,489,5,-33,-6.32,6240947,19112858,85368992,6240947,-6.32,32.65,7.31,7.31,2964263929,7.10,7.10,2964263929 +한국정보인증,053300,15,5900,2,610,11.53,6090330,2135495,42441361,6090330,11.53,285.20,14.35,14.35,35616847725,14.22,14.22,35616847725 +피아이이,452450,16,9170,2,160,1.78,5560845,14748772,35826000,5560845,1.78,37.70,15.52,15.52,52499613215,15.98,15.98,52499613215 +위더스제약,330350,17,9520,2,760,8.68,5525925,1692683,13202139,5525925,8.68,326.46,41.86,41.86,53230800850,42.35,42.35,53230800850 +메가터치,446540,18,4215,2,540,14.69,5399936,243148,20771000,5399936,14.69,2220.84,26.00,26.00,22833603211,26.08,26.08,22833603211 +우리기술,032820,19,2370,5,-45,-1.86,5369687,16636401,164677432,5369687,-1.86,32.28,3.26,3.26,12847363124,3.29,3.29,12847363124 +파워넷,037030,20,2750,2,415,17.77,5265533,45154,21878974,5265533,17.77,9999.99,24.07,24.07,14456562679,24.03,24.03,14456562679 +나우로보틱스,459510,21,32400,2,4450,15.92,5223591,3687631,12547732,5223591,15.92,141.65,41.63,41.63,167030117200,41.09,41.09,167030117200 +두산에너빌리티,034020,22,42600,2,250,0.59,5000422,10536843,640561146,5000422,0.59,47.46,0.78,0.78,212750461650,0.78,0.78,212750461650 +삼성전자,005930,23,55500,2,1600,2.97,4810099,13439520,5919637922,4810099,2.97,35.79,0.08,0.08,265082292200,0.08,0.08,265082292200 +YG PLUS,037270,24,6610,2,690,11.66,4378913,720719,63429410,4378913,11.66,607.58,6.90,6.90,27951780120,6.67,6.67,27951780120 +삼성중공업,010140,25,16270,5,-80,-0.49,4320353,29577904,880000000,4320353,-0.49,14.61,0.49,0.49,70520417910,0.49,0.49,70520417910 +셀루메드,049180,26,1150,2,230,25.00,4292643,746773,54957063,4292643,25.00,574.83,7.81,7.81,4680952603,7.41,7.41,4680952603 +씨씨에스,066790,27,1599,2,24,1.52,4186861,25746264,65152039,4186861,1.52,16.26,6.43,6.43,6822077491,6.55,6.55,6822077491 +메이슨캐피탈,021880,28,519,2,14,2.77,3986550,36110944,152184408,3986550,2.77,11.04,2.62,2.62,2091774206,2.65,2.65,2091774206 +케이엠제약,225430,29,793,1,183,30.00,3914177,237393,27887050,3914177,30.00,1648.82,14.04,14.04,2831052744,12.80,12.80,2831052744 +이뮨온시아,424870,30,6750,2,230,3.53,3913082,22125936,73004309,3913082,3.53,17.69,5.36,5.36,27055848185,5.49,5.49,27055848185 diff --git a/top30/20250528/top30-av-20250528-100000.csv b/top30/20250528/top30-av-20250528-100000.csv new file mode 100644 index 000000000000..b357857c021f --- /dev/null +++ b/top30/20250528/top30-av-20250528-100000.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,252670,1,1936,5,-69,-3.44,98073985,75112688,646000000,98073985,-3.44,130.57,15.18,15.18,192518258707,15.39,15.39,192518258707 +플루토스,019570,2,406,2,53,15.01,28197175,16364380,65310042,28197175,15.01,172.31,43.17,43.17,11259600071,42.46,42.46,11259600071 +비큐AI,148780,3,1593,2,280,21.33,17790694,643116,31445725,17790694,21.33,2766.33,56.58,56.58,27947265914,55.79,55.79,27947265914 +KODEX 코스닥150레버리지,233740,4,7100,2,130,1.87,14304668,16845670,269500000,14304668,1.87,84.92,5.31,5.31,101165958845,5.29,5.29,101165958845 +KODEX 인버스,114800,5,4220,5,-70,-1.63,13967052,12712431,141200000,13967052,-1.63,109.87,9.89,9.89,59359111282,9.96,9.96,59359111282 +빛과전자,069540,6,1199,2,234,24.25,12659499,12709434,46121066,12659499,24.25,99.61,27.45,27.45,15566673797,28.15,28.15,15566673797 +KODEX 레버리지,122630,7,17300,2,595,3.56,11475485,13542062,144850000,11475485,3.56,84.74,7.92,7.92,196066218294,7.82,7.82,196066218294 +KODEX 2차전지산업레버리지,462330,8,682,2,54,8.60,11266693,16370818,253700000,11266693,8.60,68.82,4.44,4.44,7456387803,4.31,4.31,7456387803 +JW신약,067290,9,1801,2,247,15.89,9224438,100582,53376126,9224438,15.89,9171.06,17.28,17.28,17595298943,18.30,18.30,17595298943 +티씨머티리얼즈,125020,10,7230,2,80,1.12,8629392,18976896,34227815,8629392,1.12,45.47,25.21,25.21,64564617435,26.09,26.09,64564617435 +KODEX 코스닥150선물인버스,251340,11,3890,5,-40,-1.02,7997164,20549264,73600000,7997164,-1.02,38.92,10.87,10.87,31221833613,10.91,10.91,31221833613 +메디콕스,054180,12,260,5,-9,-3.35,7849899,52497236,82878283,7849899,-3.35,14.95,9.47,9.47,2081871154,9.66,9.66,2081871154 +셀리드,299660,13,8400,2,50,0.60,7101075,10677638,21102977,7101075,0.60,66.50,33.65,33.65,61375229455,34.62,34.62,61375229455 +한국정보인증,053300,14,5820,2,530,10.02,6695301,2135495,42441361,6695301,10.02,313.52,15.78,15.78,39166455435,15.86,15.86,39166455435 +넥스트아이,137940,15,489,5,-33,-6.32,6570772,19112858,85368992,6570772,-6.32,34.38,7.70,7.70,3126244853,7.49,7.49,3126244853 +메가터치,446540,16,4210,2,535,14.56,5888774,243148,20771000,5888774,14.56,2421.89,28.35,28.35,24902088351,28.48,28.48,24902088351 +피아이이,452450,17,9260,2,250,2.77,5745297,14748772,35826000,5745297,2.77,38.95,16.04,16.04,54199492150,16.34,16.34,54199492150 +위더스제약,330350,18,9490,2,730,8.33,5732378,1692683,13202139,5732378,8.33,338.66,43.42,43.42,55199063825,44.06,44.06,55199063825 +우리기술,032820,19,2365,5,-50,-2.07,5704760,16636401,164677432,5704760,-2.07,34.29,3.46,3.46,13641593342,3.50,3.50,13641593342 +파워넷,037030,20,2775,2,440,18.84,5562642,45154,21878974,5562642,18.84,9999.99,25.42,25.42,15284314109,25.17,25.17,15284314109 +나우로보틱스,459510,21,31950,2,4000,14.31,5459957,3687631,12547732,5459957,14.31,148.06,43.51,43.51,174626172125,43.56,43.56,174626172125 +YG PLUS,037270,22,6600,2,680,11.49,5397117,720719,63429410,5397117,11.49,748.85,8.51,8.51,34628128700,8.27,8.27,34628128700 +두산에너빌리티,034020,23,42650,2,300,0.71,5341854,10536843,640561146,5341854,0.71,50.70,0.83,0.83,227344329125,0.83,0.83,227344329125 +삼성전자,005930,24,55550,2,1650,3.06,5340697,13439520,5919637922,5340697,3.06,39.74,0.09,0.09,294528986650,0.09,0.09,294528986650 +셀루메드,049180,25,1132,2,212,23.04,5090019,746773,54957063,5090019,23.04,681.60,9.26,9.26,5599792622,9.00,9.00,5599792622 +삼성중공업,010140,26,16390,2,40,0.24,4697457,29577904,880000000,4697457,0.24,15.88,0.53,0.53,76689863425,0.53,0.53,76689863425 +씨씨에스,066790,27,1610,2,35,2.22,4315391,25746264,65152039,4315391,2.22,16.76,6.62,6.62,7028735414,6.70,6.70,7028735414 +메이슨캐피탈,021880,28,525,2,20,3.96,4171974,36110944,152184408,4171974,3.96,11.55,2.74,2.74,2188460265,2.74,2.74,2188460265 +이뮨온시아,424870,29,6790,2,270,4.14,4123477,22125936,73004309,4123477,4.14,18.64,5.65,5.65,28486915775,5.75,5.75,28486915775 +케이엠제약,225430,30,793,1,183,30.00,4094359,237393,27887050,4094359,30.00,1724.72,14.68,14.68,2973937070,13.45,13.45,2973937070 diff --git a/top30/20250528/top30-av-20250528-101000.csv b/top30/20250528/top30-av-20250528-101000.csv new file mode 100644 index 000000000000..34f3d923c7cc --- /dev/null +++ b/top30/20250528/top30-av-20250528-101000.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,252670,1,1925,5,-80,-3.99,111435931,75112688,646000000,111435931,-3.99,148.36,17.25,17.25,218300223430,17.55,17.55,218300223430 +플루토스,019570,2,416,2,63,17.85,30944806,16364380,65310042,30944806,17.85,189.10,47.38,47.38,12393052215,45.61,45.61,12393052215 +비큐AI,148780,3,1576,2,263,20.03,18611528,643116,31445725,18611528,20.03,2893.96,59.19,59.19,29237784861,59.00,59.00,29237784861 +KODEX 인버스,114800,4,4210,5,-80,-1.86,15947746,12712431,141200000,15947746,-1.86,125.45,11.29,11.29,67701594229,11.39,11.39,67701594229 +KODEX 코스닥150레버리지,233740,5,7095,2,125,1.79,15204801,16845670,269500000,15204801,1.79,90.26,5.64,5.64,107551797900,5.62,5.62,107551797900 +빛과전자,069540,6,1200,2,235,24.35,12913649,12709434,46121066,12913649,24.35,101.61,28.00,28.00,15871830253,28.68,28.68,15871830253 +KODEX 2차전지산업레버리지,462330,7,679,2,51,8.12,12537876,16370818,253700000,12537876,8.12,76.59,4.94,4.94,8318953330,4.83,4.83,8318953330 +KODEX 레버리지,122630,8,17385,2,680,4.07,12523559,13542062,144850000,12523559,4.07,92.48,8.65,8.65,214242741394,8.51,8.51,214242741394 +JW신약,067290,9,1791,2,237,15.25,9649151,100582,53376126,9649151,15.25,9593.32,18.08,18.08,18351182484,19.20,19.20,18351182484 +티씨머티리얼즈,125020,10,7250,2,100,1.40,8995803,18976896,34227815,8995803,1.40,47.40,26.28,26.28,67210016910,27.08,27.08,67210016910 +메디콕스,054180,11,256,5,-13,-4.83,8427160,52497236,82878283,8427160,-4.83,16.05,10.17,10.17,2230370540,10.51,10.51,2230370540 +KODEX 코스닥150선물인버스,251340,12,3895,5,-35,-0.89,8322487,20549264,73600000,8322487,-0.89,40.50,11.31,11.31,32489300469,11.33,11.33,32489300469 +셀리드,299660,13,8290,5,-60,-0.72,7368240,10677638,21102977,7368240,-0.72,69.01,34.92,34.92,63607391515,36.36,36.36,63607391515 +한국정보인증,053300,14,5800,2,510,9.64,7044018,2135495,42441361,7044018,9.64,329.85,16.60,16.60,41196314265,16.74,16.74,41196314265 +넥스트아이,137940,15,485,5,-37,-7.09,6872965,19112858,85368992,6872965,-7.09,35.96,8.05,8.05,3273556663,7.91,7.91,3273556663 +YG PLUS,037270,16,6730,2,810,13.68,6440718,720719,63429410,6440718,13.68,893.65,10.15,10.15,41577369665,9.74,9.74,41577369665 +메가터치,446540,17,4210,2,535,14.56,6239723,243148,20771000,6239723,14.56,2566.22,30.04,30.04,26376731313,30.16,30.16,26376731313 +삼성전자,005930,18,55700,2,1800,3.34,6077774,13439520,5919637922,6077774,3.34,45.22,0.10,0.10,335546724950,0.10,0.10,335546724950 +위더스제약,330350,19,9160,2,400,4.57,6007739,1692683,13202139,6007739,4.57,354.92,45.51,45.51,57757885430,47.76,47.76,57757885430 +우리기술,032820,20,2370,5,-45,-1.86,5920665,16636401,164677432,5920665,-1.86,35.59,3.60,3.60,14152034050,3.63,3.63,14152034050 +피아이이,452450,21,9190,2,180,2.00,5864056,14748772,35826000,5864056,2.00,39.76,16.37,16.37,55295056950,16.79,16.79,55295056950 +파워넷,037030,22,2730,2,395,16.92,5828396,45154,21878974,5828396,16.92,9999.99,26.64,26.64,16014121316,26.81,26.81,16014121316 +케이엠제약,225430,23,780,2,170,27.87,5822515,237393,27887050,5822515,27.87,2452.69,20.88,20.88,4340310754,19.95,19.95,4340310754 +나우로보틱스,459510,24,31650,2,3700,13.24,5728962,3687631,12547732,5728962,13.24,155.36,45.66,45.66,183140932425,46.12,46.12,183140932425 +MDS테크,086960,25,1254,2,85,7.27,5664315,492461,92821788,5664315,7.27,1150.21,6.10,6.10,7122294126,6.12,6.12,7122294126 +두산에너빌리티,034020,26,42750,2,400,0.94,5608182,10536843,640561146,5608182,0.94,53.22,0.88,0.88,238712660500,0.87,0.87,238712660500 +셀루메드,049180,27,1133,2,213,23.15,5353442,746773,54957063,5353442,23.15,716.88,9.74,9.74,5895306375,9.47,9.47,5895306375 +삼성중공업,010140,28,16360,2,10,0.06,4933486,29577904,880000000,4933486,0.06,16.68,0.56,0.56,80555017905,0.56,0.56,80555017905 +메이슨캐피탈,021880,29,525,2,20,3.96,4612480,36110944,152184408,4612480,3.96,12.77,3.03,3.03,2417748610,3.03,3.03,2417748610 +씨씨에스,066790,30,1591,2,16,1.02,4453434,25746264,65152039,4453434,1.02,17.30,6.84,6.84,7249000828,6.99,6.99,7249000828 diff --git a/top30/20250528/top30-av-20250528-102000.csv b/top30/20250528/top30-av-20250528-102000.csv new file mode 100644 index 000000000000..0f2620e4ce9e --- /dev/null +++ b/top30/20250528/top30-av-20250528-102000.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,252670,1,1924,5,-81,-4.04,119072543,75112688,646000000,119072543,-4.04,158.53,18.43,18.43,232985694307,18.75,18.75,232985694307 +플루토스,019570,2,407,2,54,15.30,33709566,16364380,65310042,33709566,15.30,205.99,51.61,51.61,13536112607,50.92,50.92,13536112607 +비큐AI,148780,3,1545,2,232,17.67,19220641,643116,31445725,19220641,17.67,2988.67,61.12,61.12,30195679259,62.15,62.15,30195679259 +KODEX 인버스,114800,4,4205,5,-85,-1.98,17533176,12712431,141200000,17533176,-1.98,137.92,12.42,12.42,74367525824,12.53,12.53,74367525824 +KODEX 코스닥150레버리지,233740,5,7087,2,117,1.68,15870273,16845670,269500000,15870273,1.68,94.21,5.89,5.89,112272768648,5.88,5.88,112272768648 +KODEX 2차전지산업레버리지,462330,6,690,2,62,9.87,15290012,16370818,253700000,15290012,9.87,93.40,6.03,6.03,10211618506,5.83,5.83,10211618506 +KODEX 레버리지,122630,7,17405,2,700,4.19,14036220,13542062,144850000,14036220,4.19,103.65,9.69,9.69,240564472361,9.54,9.54,240564472361 +빛과전자,069540,8,1193,2,228,23.63,13186134,12709434,46121066,13186134,23.63,103.75,28.59,28.59,16196878265,29.44,29.44,16196878265 +MDS테크,086960,9,1275,2,106,9.07,9960919,492461,92821788,9960919,9.07,2022.68,10.73,10.73,12633629723,10.68,10.68,12633629723 +JW신약,067290,10,1776,2,222,14.29,9915818,100582,53376126,9915818,14.29,9858.44,18.58,18.58,18826712463,19.86,19.86,18826712463 +티씨머티리얼즈,125020,11,7170,2,20,0.28,9163103,18976896,34227815,9163103,0.28,48.29,26.77,26.77,68411977610,27.88,27.88,68411977610 +메디콕스,054180,12,256,5,-13,-4.83,9137648,52497236,82878283,9137648,-4.83,17.41,11.03,11.03,2412346481,11.37,11.37,2412346481 +KODEX 코스닥150선물인버스,251340,13,3900,5,-30,-0.76,8494491,20549264,73600000,8494491,-0.76,41.34,11.54,11.54,33159231622,11.55,11.55,33159231622 +케이엠제약,225430,14,725,2,115,18.85,7696582,237393,27887050,7696582,18.85,3242.13,27.60,27.60,5706162616,28.22,28.22,5706162616 +셀리드,299660,15,8370,2,20,0.24,7658389,10677638,21102977,7658389,0.24,71.72,36.29,36.29,66055261135,37.40,37.40,66055261135 +YG PLUS,037270,16,6650,2,730,12.33,7298510,720719,63429410,7298510,12.33,1012.67,11.51,11.51,47338301910,11.22,11.22,47338301910 +한국정보인증,053300,17,5770,2,480,9.07,7292038,2135495,42441361,7292038,9.07,341.47,17.18,17.18,42635382680,17.41,17.41,42635382680 +넥스트아이,137940,18,487,5,-35,-6.70,7081096,19112858,85368992,7081096,-6.70,37.05,8.29,8.29,3375151639,8.12,8.12,3375151639 +삼성전자,005930,19,55700,2,1800,3.34,6616386,13439520,5919637922,6616386,3.34,49.23,0.11,0.11,365571804300,0.11,0.11,365571804300 +메가터치,446540,20,4230,2,555,15.10,6538682,243148,20771000,6538682,15.10,2689.18,31.48,31.48,27642629979,31.46,31.46,27642629979 +우리기술,032820,21,2380,5,-35,-1.45,6212413,16636401,164677432,6212413,-1.45,37.34,3.77,3.77,14844532363,3.79,3.79,14844532363 +위더스제약,330350,22,9100,2,340,3.88,6136495,1692683,13202139,6136495,3.88,362.53,46.48,46.48,58935274075,49.06,49.06,58935274075 +두산에너빌리티,034020,23,43050,2,700,1.65,6063908,10536843,640561146,6063908,1.65,57.55,0.95,0.95,258288140725,0.94,0.94,258288140725 +피아이이,452450,24,9150,2,140,1.55,6005182,14748772,35826000,6005182,1.55,40.72,16.76,16.76,56588944100,17.26,17.26,56588944100 +파워넷,037030,25,2720,2,385,16.49,6003767,45154,21878974,6003767,16.49,9999.99,27.44,27.44,16491174266,27.71,27.71,16491174266 +나우로보틱스,459510,26,31500,2,3550,12.70,5944548,3687631,12547732,5944548,12.70,161.20,47.38,47.38,189976264100,48.06,48.06,189976264100 +셀루메드,049180,27,1126,2,206,22.39,5815059,746773,54957063,5815059,22.39,778.69,10.58,10.58,6425130633,10.38,10.38,6425130633 +삼성중공업,010140,28,16270,5,-80,-0.49,5264188,29577904,880000000,5264188,-0.49,17.80,0.60,0.60,85949386680,0.60,0.60,85949386680 +메이슨캐피탈,021880,29,525,2,20,3.96,4786585,36110944,152184408,4786585,3.96,13.26,3.15,3.15,2509048687,3.14,3.14,2509048687 +이뮨온시아,424870,30,6790,2,270,4.14,4615090,22125936,73004309,4615090,4.14,20.86,6.32,6.32,31838844330,6.42,6.42,31838844330 diff --git a/top30/20250528/top30-av-20250528-103000.csv b/top30/20250528/top30-av-20250528-103000.csv new file mode 100644 index 000000000000..bf3b5152c105 --- /dev/null +++ b/top30/20250528/top30-av-20250528-103000.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,252670,1,1928,5,-77,-3.84,124803221,75112688,646000000,124803221,-3.84,166.15,19.32,19.32,244022285447,19.59,19.59,244022285447 +플루토스,019570,2,406,2,53,15.01,34610682,16364380,65310042,34610682,15.01,211.50,52.99,52.99,13902205898,52.43,52.43,13902205898 +비큐AI,148780,3,1580,2,267,20.34,19836900,643116,31445725,19836900,20.34,3084.50,63.08,63.08,31159373411,62.71,62.71,31159373411 +KODEX 인버스,114800,4,4207,5,-83,-1.93,18369031,12712431,141200000,18369031,-1.93,144.50,13.01,13.01,77881713221,13.11,13.11,77881713221 +MDS테크,086960,5,1286,2,117,10.01,17327781,492461,92821788,17327781,10.01,3518.61,18.67,18.67,22211830342,18.61,18.61,22211830342 +KODEX 2차전지산업레버리지,462330,6,686,2,58,9.24,16620308,16370818,253700000,16620308,9.24,101.52,6.55,6.55,11124261120,6.39,6.39,11124261120 +KODEX 코스닥150레버리지,233740,7,7075,2,105,1.51,16439352,16845670,269500000,16439352,1.51,97.59,6.10,6.10,116299148983,6.10,6.10,116299148983 +KODEX 레버리지,122630,8,17365,2,660,3.95,14740562,13542062,144850000,14740562,3.95,108.85,10.18,10.18,252807308151,10.05,10.05,252807308151 +빛과전자,069540,9,1188,2,223,23.11,13364726,12709434,46121066,13364726,23.11,105.16,28.98,28.98,16409379873,29.95,29.95,16409379873 +JW신약,067290,10,1785,2,231,14.86,10167441,100582,53376126,10167441,14.86,9999.99,19.05,19.05,19276082635,20.23,20.23,19276082635 +메디콕스,054180,11,254,5,-15,-5.58,9810909,52497236,82878283,9810909,-5.58,18.69,11.84,11.84,2584248888,12.28,12.28,2584248888 +티씨머티리얼즈,125020,12,7200,2,50,0.70,9744958,18976896,34227815,9744958,0.70,51.35,28.47,28.47,72638754495,29.48,29.48,72638754495 +KODEX 코스닥150선물인버스,251340,13,3900,5,-30,-0.76,9034304,20549264,73600000,9034304,-0.76,43.96,12.27,12.27,35264677627,12.29,12.29,35264677627 +케이엠제약,225430,14,733,2,123,20.16,8726049,237393,27887050,8726049,20.16,3675.78,31.29,31.29,6463669613,31.62,31.62,6463669613 +YG PLUS,037270,15,6670,2,750,12.67,8052420,720719,63429410,8052420,12.67,1117.28,12.70,12.70,52412499595,12.39,12.39,52412499595 +셀리드,299660,16,8430,2,80,0.96,7816662,10677638,21102977,7816662,0.96,73.21,37.04,37.04,67384170250,37.88,37.88,67384170250 +넥스트아이,137940,17,478,5,-44,-8.43,7495003,19112858,85368992,7495003,-8.43,39.21,8.78,8.78,3574280076,8.76,8.76,3574280076 +한국정보인증,053300,18,5780,2,490,9.26,7415799,2135495,42441361,7415799,9.26,347.26,17.47,17.47,43349867535,17.67,17.67,43349867535 +삼성전자,005930,19,55550,2,1650,3.06,7388110,13439520,5919637922,7388110,3.06,54.97,0.12,0.12,408523004850,0.12,0.12,408523004850 +메가터치,446540,20,4320,2,645,17.55,7143285,243148,20771000,7143285,17.55,2937.83,34.39,34.39,30234845173,33.70,33.70,30234845173 +두산에너빌리티,034020,21,43350,2,1000,2.36,6665460,10536843,640561146,6665460,2.36,63.26,1.04,1.04,284303051300,1.02,1.02,284303051300 +우리기술,032820,22,2410,5,-5,-0.21,6614126,16636401,164677432,6614126,-0.21,39.76,4.02,4.02,15807652694,3.98,3.98,15807652694 +위더스제약,330350,23,9180,2,420,4.79,6230149,1692683,13202139,6230149,4.79,368.06,47.19,47.19,59790312015,49.33,49.33,59790312015 +파워넷,037030,24,2715,2,380,16.27,6111949,45154,21878974,6111949,16.27,9999.99,27.94,27.94,16784568566,28.26,28.26,16784568566 +피아이이,452450,25,9160,2,150,1.66,6090328,14748772,35826000,6090328,1.66,41.29,17.00,17.00,57367210390,17.48,17.48,57367210390 +나우로보틱스,459510,26,31900,2,3950,14.13,6051497,3687631,12547732,6051497,14.13,164.10,48.23,48.23,193371978550,48.31,48.31,193371978550 +셀루메드,049180,27,1126,2,206,22.39,5968049,746773,54957063,5968049,22.39,799.18,10.86,10.86,6596985234,10.66,10.66,6596985234 +삼성중공업,010140,28,16290,5,-60,-0.37,5405560,29577904,880000000,5405560,-0.37,18.28,0.61,0.61,88250963145,0.62,0.62,88250963145 +메이슨캐피탈,021880,29,527,2,22,4.36,5074725,36110944,152184408,5074725,4.36,14.05,3.33,3.33,2659597126,3.32,3.32,2659597126 +율호,072770,30,646,5,-54,-7.71,4976807,3371891,71919480,4976807,-7.71,147.60,6.92,6.92,3173612022,6.83,6.83,3173612022 diff --git a/top30/20250528/top30-av-20250528-104000.csv b/top30/20250528/top30-av-20250528-104000.csv new file mode 100644 index 000000000000..5d308727f165 --- /dev/null +++ b/top30/20250528/top30-av-20250528-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1921,5,-84,-4.19,131244158,75112688,646000000,131244158,-4.19,174.73,20.32,20.32,256428849236,20.66,20.66,256428849236 +플루토스,019570,2,400,2,47,13.31,35220380,16364380,65310042,35220380,13.31,215.23,53.93,53.93,14148219844,54.16,54.16,14148219844 +MDS테크,086960,3,1372,2,203,17.37,24441888,492461,92821788,24441888,17.37,4963.21,26.33,26.33,31633694642,24.84,24.84,31633694642 +비큐AI,148780,4,1600,2,287,21.86,20410404,643116,31445725,20410404,21.86,3173.67,64.91,64.91,32070283466,63.74,63.74,32070283466 +KODEX 인버스,114800,5,4200,5,-90,-2.10,18895845,12712431,141200000,18895845,-2.10,148.64,13.38,13.38,80097517890,13.51,13.51,80097517890 +KODEX 2차전지산업레버리지,462330,6,686,2,58,9.24,17352742,16370818,253700000,17352742,9.24,106.00,6.84,6.84,11624910631,6.68,6.68,11624910631 +KODEX 코스닥150레버리지,233740,7,7060,2,90,1.29,17290736,16845670,269500000,17290736,1.29,102.64,6.42,6.42,122304059982,6.43,6.43,122304059982 +KODEX 레버리지,122630,8,17420,2,715,4.28,15392988,13542062,144850000,15392988,4.28,113.67,10.63,10.63,264146808706,10.47,10.47,264146808706 +빛과전자,069540,9,1194,2,229,23.73,13595997,12709434,46121066,13595997,23.73,106.98,29.48,29.48,16684673558,30.30,30.30,16684673558 +JW신약,067290,10,1766,2,212,13.64,10302228,100582,53376126,10302228,13.64,9999.99,19.30,19.30,19514442142,20.70,20.70,19514442142 +메디콕스,054180,11,256,5,-13,-4.83,10225117,52497236,82878283,10225117,-4.83,19.48,12.34,12.34,2690153096,12.68,12.68,2690153096 +KODEX 코스닥150선물인버스,251340,12,3905,5,-25,-0.64,10046859,20549264,73600000,10046859,-0.64,48.89,13.65,13.65,39221212914,13.65,13.65,39221212914 +티씨머티리얼즈,125020,13,7260,2,110,1.54,9940426,18976896,34227815,9940426,1.54,52.38,29.04,29.04,74056648805,29.80,29.80,74056648805 +케이엠제약,225430,14,743,2,133,21.80,9219662,237393,27887050,9219662,21.80,3883.71,33.06,33.06,6831604519,32.97,32.97,6831604519 +YG PLUS,037270,15,6500,2,580,9.80,8862399,720719,63429410,8862399,9.80,1229.66,13.97,13.97,57737301530,14.00,14.00,57737301530 +삼성전자,005930,16,55800,2,1900,3.53,8117322,13439520,5919637922,8117322,3.53,60.40,0.14,0.14,449170709150,0.14,0.14,449170709150 +셀리드,299660,17,8430,2,80,0.96,7932312,10677638,21102977,7932312,0.96,74.29,37.59,37.59,68352528980,38.42,38.42,68352528980 +넥스트아이,137940,18,476,5,-46,-8.81,7702187,19112858,85368992,7702187,-8.81,40.30,9.02,9.02,3673247670,9.04,9.04,3673247670 +한국정보인증,053300,19,5770,2,480,9.07,7528402,2135495,42441361,7528402,9.07,352.54,17.74,17.74,44002112035,17.97,17.97,44002112035 +메가터치,446540,20,4265,2,590,16.05,7472742,243148,20771000,7472742,16.05,3073.33,35.98,35.98,31647111139,35.72,35.72,31647111139 +두산에너빌리티,034020,21,43100,2,750,1.77,6997572,10536843,640561146,6997572,1.77,66.41,1.09,1.09,298650388950,1.08,1.08,298650388950 +우리기술,032820,22,2395,5,-20,-0.83,6803745,16636401,164677432,6803745,-0.83,40.90,4.13,4.13,16261645891,4.12,4.12,16261645891 +위더스제약,330350,23,9220,2,460,5.25,6561696,1692683,13202139,6561696,5.25,387.65,49.70,49.70,62888374135,51.66,51.66,62888374135 +파워넷,037030,24,2735,2,400,17.13,6213964,45154,21878974,6213964,17.13,9999.99,28.40,28.40,17062743254,28.51,28.51,17062743254 +셀루메드,049180,25,1146,2,226,24.57,6203953,746773,54957063,6203953,24.57,830.77,11.29,11.29,6865340061,10.90,10.90,6865340061 +나우로보틱스,459510,26,31350,2,3400,12.16,6193210,3687631,12547732,6193210,12.16,167.95,49.36,49.36,197833801025,50.29,50.29,197833801025 +피아이이,452450,27,9170,2,160,1.78,6183480,14748772,35826000,6183480,1.78,41.93,17.26,17.26,58217318025,17.72,17.72,58217318025 +삼성중공업,010140,28,16270,5,-80,-0.49,5538946,29577904,880000000,5538946,-0.49,18.73,0.63,0.63,90421487360,0.63,0.63,90421487360 +율호,072770,29,655,5,-45,-6.43,5367970,3371891,71919480,5367970,-6.43,159.20,7.46,7.46,3429113937,7.28,7.28,3429113937 +메이슨캐피탈,021880,30,528,2,23,4.55,5330067,36110944,152184408,5330067,4.55,14.76,3.50,3.50,2794946134,3.48,3.48,2794946134 diff --git a/top30/20250528/top30-av-20250528-105001.csv b/top30/20250528/top30-av-20250528-105001.csv new file mode 100644 index 000000000000..f50a5dd2d68c --- /dev/null +++ b/top30/20250528/top30-av-20250528-105001.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,252670,1,1919,5,-86,-4.29,140267905,75112688,646000000,140267905,-4.29,186.74,21.71,21.71,273729523504,22.08,22.08,273729523504 +플루토스,019570,2,400,2,47,13.31,35823271,16364380,65310042,35823271,13.31,218.91,54.85,54.85,14389521934,55.08,55.08,14389521934 +MDS테크,086960,3,1373,2,204,17.45,32739286,492461,92821788,32739286,17.45,6648.10,35.27,35.27,43006697496,33.75,33.75,43006697496 +비큐AI,148780,4,1607,2,294,22.39,21624701,643116,31445725,21624701,22.39,3362.49,68.77,68.77,34035488958,67.35,67.35,34035488958 +KODEX 인버스,114800,5,4200,5,-90,-2.10,19892513,12712431,141200000,19892513,-2.10,156.48,14.09,14.09,84279920721,14.21,14.21,84279920721 +KODEX 2차전지산업레버리지,462330,6,684,2,56,8.92,18070917,16370818,253700000,18070917,8.92,110.38,7.12,7.12,12118206730,6.98,6.98,12118206730 +KODEX 코스닥150레버리지,233740,7,7065,2,95,1.36,17731506,16845670,269500000,17731506,1.36,105.26,6.58,6.58,125418823732,6.59,6.59,125418823732 +KODEX 레버리지,122630,8,17440,2,735,4.40,16094052,13542062,144850000,16094052,4.40,118.84,11.11,11.11,276380954034,10.94,10.94,276380954034 +빛과전자,069540,9,1198,2,233,24.15,13790402,12709434,46121066,13790402,24.15,108.51,29.90,29.90,16917702328,30.62,30.62,16917702328 +메디콕스,054180,10,255,5,-14,-5.20,10566542,52497236,82878283,10566542,-5.20,20.13,12.75,12.75,2777159038,13.14,13.14,2777159038 +JW신약,067290,11,1778,2,224,14.41,10565795,100582,53376126,10565795,14.41,9999.99,19.79,19.79,19985831078,21.06,21.06,19985831078 +KODEX 코스닥150선물인버스,251340,12,3905,5,-25,-0.64,10359702,20549264,73600000,10359702,-0.64,50.41,14.08,14.08,40442243820,14.07,14.07,40442243820 +티씨머티리얼즈,125020,13,7200,2,50,0.70,10111197,18976896,34227815,10111197,0.70,53.28,29.54,29.54,75286959395,30.55,30.55,75286959395 +동양철관,008970,14,1455,2,22,1.54,9652407,16724849,159323019,9652407,1.54,57.71,6.06,6.06,14171514960,6.11,6.11,14171514960 +케이엠제약,225430,15,740,2,130,21.31,9501075,237393,27887050,9501075,21.31,4002.26,34.07,34.07,7040333843,34.12,34.12,7040333843 +YG PLUS,037270,16,6510,2,590,9.97,9373439,720719,63429410,9373439,9.97,1300.57,14.78,14.78,61051065105,14.79,14.79,61051065105 +삼성전자,005930,17,55900,2,2000,3.71,8783919,13439520,5919637922,8783919,3.71,65.36,0.15,0.15,486435076100,0.15,0.15,486435076100 +셀리드,299660,18,8350,3,0,0.00,8023802,10677638,21102977,8023802,0.00,75.15,38.02,38.02,69116953970,39.22,39.22,69116953970 +넥스트아이,137940,19,479,5,-43,-8.24,7959935,19112858,85368992,7959935,-8.24,41.65,9.32,9.32,3797290968,9.29,9.29,3797290968 +메가터치,446540,20,4260,2,585,15.92,7682295,243148,20771000,7682295,15.92,3159.51,36.99,36.99,32543567224,36.78,36.78,32543567224 +한국정보인증,053300,21,5730,2,440,8.32,7643241,2135495,42441361,7643241,8.32,357.91,18.01,18.01,44662387510,18.37,18.37,44662387510 +두산에너빌리티,034020,22,43100,2,750,1.77,7279668,10536843,640561146,7279668,1.77,69.09,1.14,1.14,310795017325,1.13,1.13,310795017325 +우리기술,032820,23,2385,5,-30,-1.24,6969438,16636401,164677432,6969438,-1.24,41.89,4.23,4.23,16657904152,4.24,4.24,16657904152 +파워넷,037030,24,2675,2,340,14.56,6693869,45154,21878974,6693869,14.56,9999.99,30.59,30.59,18360927449,31.37,31.37,18360927449 +위더스제약,330350,25,9160,2,400,4.57,6645515,1692683,13202139,6645515,4.57,392.60,50.34,50.34,63658133240,52.64,52.64,63658133240 +셀루메드,049180,26,1179,2,259,28.15,6595040,746773,54957063,6595040,28.15,883.14,12.00,12.00,7322616602,11.30,11.30,7322616602 +피아이이,452450,27,9190,2,180,2.00,6252828,14748772,35826000,6252828,2.00,42.40,17.45,17.45,58855001020,17.88,17.88,58855001020 +나우로보틱스,459510,28,31350,2,3400,12.16,6251034,3687631,12547732,6251034,12.16,169.51,49.82,49.82,199657244825,50.76,50.76,199657244825 +메이슨캐피탈,021880,29,527,2,22,4.36,5709930,36110944,152184408,5709930,4.36,15.81,3.75,3.75,2995282720,3.73,3.73,2995282720 +삼성중공업,010140,30,16330,5,-20,-0.12,5654168,29577904,880000000,5654168,-0.12,19.12,0.64,0.64,92300535485,0.64,0.64,92300535485 diff --git a/top30/20250528/top30-av-20250528-110000.csv b/top30/20250528/top30-av-20250528-110000.csv new file mode 100644 index 000000000000..a8eaae3b899c --- /dev/null +++ b/top30/20250528/top30-av-20250528-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1931,5,-74,-3.69,145545730,75112688,646000000,145545730,-3.69,193.77,22.53,22.53,283880389377,22.76,22.76,283880389377 +MDS테크,086960,2,1368,2,199,17.02,38739396,492461,92821788,38739396,17.02,7866.49,41.74,41.74,51331598519,40.42,40.42,51331598519 +플루토스,019570,3,394,2,41,11.61,36438443,16364380,65310042,36438443,11.61,222.67,55.79,55.79,14634073240,56.87,56.87,14634073240 +비큐AI,148780,4,1607,2,294,22.39,22359419,643116,31445725,22359419,22.39,3476.73,71.10,71.10,35223422199,69.70,69.70,35223422199 +KODEX 인버스,114800,5,4212,5,-78,-1.82,20340066,12712431,141200000,20340066,-1.82,160.00,14.41,14.41,86161027831,14.49,14.49,86161027831 +KODEX 2차전지산업레버리지,462330,6,678,2,50,7.96,18485172,16370818,253700000,18485172,7.96,112.92,7.29,7.29,12400754189,7.21,7.21,12400754189 +KODEX 코스닥150레버리지,233740,7,7050,2,80,1.15,18045702,16845670,269500000,18045702,1.15,107.12,6.70,6.70,127637048671,6.72,6.72,127637048671 +KODEX 레버리지,122630,8,17335,2,630,3.77,16461961,13542062,144850000,16461961,3.77,121.56,11.36,11.36,282784038507,11.26,11.26,282784038507 +빛과전자,069540,9,1201,2,236,24.46,13982587,12709434,46121066,13982587,24.46,110.02,30.32,30.32,17147755993,30.96,30.96,17147755993 +동양철관,008970,10,1477,2,44,3.07,11352424,16724849,159323019,11352424,3.07,67.88,7.13,7.13,16660701117,7.08,7.08,16660701117 +메디콕스,054180,11,255,5,-14,-5.20,10923432,52497236,82878283,10923432,-5.20,20.81,13.18,13.18,2868107700,13.57,13.57,2868107700 +JW신약,067290,12,1760,2,206,13.26,10720209,100582,53376126,10720209,13.26,9999.99,20.08,20.08,20258786801,21.57,21.57,20258786801 +KODEX 코스닥150선물인버스,251340,13,3910,5,-20,-0.51,10506698,20549264,73600000,10506698,-0.51,51.13,14.28,14.28,41016269759,14.25,14.25,41016269759 +티씨머티리얼즈,125020,14,7280,2,130,1.82,10231693,18976896,34227815,10231693,1.82,53.92,29.89,29.89,76158439545,30.56,30.56,76158439545 +케이엠제약,225430,15,735,2,125,20.49,9768443,237393,27887050,9768443,20.49,4114.88,35.03,35.03,7238415365,35.31,35.31,7238415365 +YG PLUS,037270,16,6490,2,570,9.63,9609442,720719,63429410,9609442,9.63,1333.31,15.15,15.15,62581680645,15.20,15.20,62581680645 +삼성전자,005930,17,55700,2,1800,3.34,9383922,13439520,5919637922,9383922,3.34,69.82,0.16,0.16,520006497350,0.16,0.16,520006497350 +넥스트아이,137940,18,486,5,-36,-6.90,8166006,19112858,85368992,8166006,-6.90,42.73,9.57,9.57,3896003059,9.39,9.39,3896003059 +셀리드,299660,19,8370,2,20,0.24,8111087,10677638,21102977,8111087,0.24,75.96,38.44,38.44,69845790075,39.54,39.54,69845790075 +메가터치,446540,20,4120,2,445,12.11,8076889,243148,20771000,8076889,12.11,3321.80,38.89,38.89,34189713421,39.95,39.95,34189713421 +한국정보인증,053300,21,5740,2,450,8.51,7775230,2135495,42441361,7775230,8.51,364.09,18.32,18.32,45419843585,18.64,18.64,45419843585 +두산에너빌리티,034020,22,43050,2,700,1.65,7360676,10536843,640561146,7360676,1.65,69.86,1.15,1.15,314285783725,1.14,1.14,314285783725 +우리기술,032820,23,2390,5,-25,-1.04,7092971,16636401,164677432,7092971,-1.04,42.64,4.31,4.31,16953084990,4.31,4.31,16953084990 +셀루메드,049180,24,1161,2,241,26.20,6820213,746773,54957063,6820213,26.20,913.29,12.41,12.41,7584719063,11.89,11.89,7584719063 +파워넷,037030,25,2665,2,330,14.13,6807465,45154,21878974,6807465,14.13,9999.99,31.11,31.11,18662126721,32.01,32.01,18662126721 +위더스제약,330350,26,9120,2,360,4.11,6700967,1692683,13202139,6700967,4.11,395.88,50.76,50.76,64163233860,53.29,53.29,64163233860 +나우로보틱스,459510,27,31450,2,3500,12.52,6334874,3687631,12547732,6334874,12.52,171.79,50.49,50.49,202283588000,51.26,51.26,202283588000 +피아이이,452450,28,9190,2,180,2.00,6296141,14748772,35826000,6296141,2.00,42.69,17.57,17.57,59253315980,18.00,18.00,59253315980 +율호,072770,29,643,5,-57,-8.14,5833534,3371891,71919480,5833534,-8.14,173.00,8.11,8.11,3731122097,8.07,8.07,3731122097 +메이슨캐피탈,021880,30,524,2,19,3.76,5819030,36110944,152184408,5819030,3.76,16.11,3.82,3.82,3052691516,3.83,3.83,3052691516 diff --git a/top30/20250528/top30-av-20250528-111001.csv b/top30/20250528/top30-av-20250528-111001.csv new file mode 100644 index 000000000000..bfa7037d6fd4 --- /dev/null +++ b/top30/20250528/top30-av-20250528-111001.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,252670,1,1930,5,-75,-3.74,151892903,75112688,646000000,151892903,-3.74,202.22,23.51,23.51,296145611373,23.75,23.75,296145611373 +MDS테크,086960,2,1429,2,260,22.24,46468710,492461,92821788,46468710,22.24,9436.02,50.06,50.06,62229198694,46.92,46.92,62229198694 +플루토스,019570,3,387,2,34,9.63,37164273,16364380,65310042,37164273,9.63,227.10,56.90,56.90,14917368575,59.02,59.02,14917368575 +비큐AI,148780,4,1706,1,393,29.93,27982778,643116,31445725,27982778,29.93,4351.12,88.99,88.99,44738415294,83.39,83.39,44738415294 +KODEX 인버스,114800,5,4210,5,-80,-1.86,21225999,12712431,141200000,21225999,-1.86,166.97,15.03,15.03,89894152018,15.12,15.12,89894152018 +KODEX 2차전지산업레버리지,462330,6,683,2,55,8.76,18971307,16370818,253700000,18971307,8.76,115.88,7.48,7.48,12730851651,7.35,7.35,12730851651 +KODEX 코스닥150레버리지,233740,7,7035,2,65,0.93,18632757,16845670,269500000,18632757,0.93,110.61,6.91,6.91,131774037464,6.95,6.95,131774037464 +KODEX 레버리지,122630,8,17350,2,645,3.86,17021023,13542062,144850000,17021023,3.86,125.69,11.75,11.75,292470723921,11.64,11.64,292470723921 +빛과전자,069540,9,1198,2,233,24.15,14171983,12709434,46121066,14171983,24.15,111.51,30.73,30.73,17373127055,31.44,31.44,17373127055 +동양철관,008970,10,1466,2,33,2.30,12095102,16724849,159323019,12095102,2.30,72.32,7.59,7.59,17746295607,7.60,7.60,17746295607 +메디콕스,054180,11,256,5,-13,-4.83,11239777,52497236,82878283,11239777,-4.83,21.41,13.56,13.56,2948922479,13.90,13.90,2948922479 +JW신약,067290,12,1720,2,166,10.68,10988450,100582,53376126,10988450,10.68,9999.99,20.59,20.59,20724391970,22.57,22.57,20724391970 +KODEX 코스닥150선물인버스,251340,13,3910,5,-20,-0.51,10869163,20549264,73600000,10869163,-0.51,52.89,14.77,14.77,42433177351,14.75,14.75,42433177351 +티씨머티리얼즈,125020,14,7190,2,40,0.56,10379122,18976896,34227815,10379122,0.56,54.69,30.32,30.32,77222470265,31.38,31.38,77222470265 +케이엠제약,225430,15,724,2,114,18.69,9962278,237393,27887050,9962278,18.69,4196.53,35.72,35.72,7380625961,36.56,36.56,7380625961 +삼성전자,005930,16,55550,2,1650,3.06,9817969,13439520,5919637922,9817969,3.06,73.05,0.17,0.17,544148381700,0.17,0.17,544148381700 +YG PLUS,037270,17,6480,2,560,9.46,9736698,720719,63429410,9736698,9.46,1350.97,15.35,15.35,63407598705,15.43,15.43,63407598705 +넥스트아이,137940,18,480,5,-42,-8.05,8450676,19112858,85368992,8450676,-8.05,44.21,9.90,9.90,4033798069,9.84,9.84,4033798069 +셀리드,299660,19,8340,5,-10,-0.12,8300278,10677638,21102977,8300278,-0.12,77.74,39.33,39.33,71407671865,40.57,40.57,71407671865 +메가터치,446540,20,4090,2,415,11.29,8263418,243148,20771000,8263418,11.29,3398.51,39.78,39.78,34953994170,41.14,41.14,34953994170 +한국정보인증,053300,21,5740,2,450,8.51,7832830,2135495,42441361,7832830,8.51,366.79,18.46,18.46,45751200320,18.78,18.78,45751200320 +두산에너빌리티,034020,22,43050,2,700,1.65,7580813,10536843,640561146,7580813,1.65,71.95,1.18,1.18,323746749675,1.17,1.17,323746749675 +우리기술,032820,23,2365,5,-50,-2.07,7329581,16636401,164677432,7329581,-2.07,44.06,4.45,4.45,17515152174,4.50,4.50,17515152174 +셀루메드,049180,24,1156,2,236,25.65,6996121,746773,54957063,6996121,25.65,936.85,12.73,12.73,7789207783,12.26,12.26,7789207783 +파워넷,037030,25,2660,2,325,13.92,6900880,45154,21878974,6900880,13.92,9999.99,31.54,31.54,18909067821,32.49,32.49,18909067821 +위더스제약,330350,26,9070,2,310,3.54,6793237,1692683,13202139,6793237,3.54,401.33,51.46,51.46,65008958450,54.29,54.29,65008958450 +나우로보틱스,459510,27,31600,2,3650,13.06,6438713,3687631,12547732,6438713,13.06,174.60,51.31,51.31,205575846375,51.85,51.85,205575846375 +피아이이,452450,28,9210,2,200,2.22,6344033,14748772,35826000,6344033,2.22,43.01,17.71,17.71,59693083590,18.09,18.09,59693083590 +메이슨캐피탈,021880,29,525,2,20,3.96,5995105,36110944,152184408,5995105,3.96,16.60,3.94,3.94,3145300659,3.94,3.94,3145300659 +삼성중공업,010140,30,16250,5,-100,-0.61,5906644,29577904,880000000,5906644,-0.61,19.97,0.67,0.67,96418151550,0.67,0.67,96418151550 diff --git a/top30/20250528/top30-av-20250528-112000.csv b/top30/20250528/top30-av-20250528-112000.csv new file mode 100644 index 000000000000..1fa05aacbb8b --- /dev/null +++ b/top30/20250528/top30-av-20250528-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1929,5,-76,-3.79,154528820,75112688,646000000,154528820,-3.79,205.73,23.92,23.92,301227998554,24.17,24.17,301227998554 +MDS테크,086960,2,1421,2,252,21.56,50904427,492461,92821788,50904427,21.56,9999.99,54.84,54.84,68551128329,51.97,51.97,68551128329 +플루토스,019570,3,392,2,39,11.05,38286004,16364380,65310042,38286004,11.05,233.96,58.62,58.62,15355103770,59.98,59.98,15355103770 +비큐AI,148780,4,1706,1,393,29.93,29062318,643116,31445725,29062318,29.93,4518.99,92.42,92.42,46579549669,86.83,86.83,46579549669 +KODEX 인버스,114800,5,4210,5,-80,-1.86,21352623,12712431,141200000,21352623,-1.86,167.97,15.12,15.12,90427224313,15.21,15.21,90427224313 +KODEX 2차전지산업레버리지,462330,6,683,2,55,8.76,19335037,16370818,253700000,19335037,8.76,118.11,7.62,7.62,12979051930,7.49,7.49,12979051930 +KODEX 코스닥150레버리지,233740,7,7025,2,55,0.79,19279076,16845670,269500000,19279076,0.79,114.45,7.15,7.15,136319565203,7.20,7.20,136319565203 +KODEX 레버리지,122630,8,17360,2,655,3.92,17236889,13542062,144850000,17236889,3.92,127.28,11.90,11.90,296218003456,11.78,11.78,296218003456 +동양철관,008970,9,1485,2,52,3.63,16791283,16724849,159323019,16791283,3.63,100.40,10.54,10.54,24740137682,10.46,10.46,24740137682 +빛과전자,069540,10,1196,2,231,23.94,14383143,12709434,46121066,14383143,23.94,113.17,31.19,31.19,17625873223,31.95,31.95,17625873223 +메디콕스,054180,11,254,5,-15,-5.58,11346983,52497236,82878283,11346983,-5.58,21.61,13.69,13.69,2976242924,14.14,14.14,2976242924 +JW신약,067290,12,1700,2,146,9.40,11268349,100582,53376126,11268349,9.40,9999.99,21.11,21.11,21200922845,23.36,23.36,21200922845 +KODEX 코스닥150선물인버스,251340,13,3910,5,-20,-0.51,10954809,20549264,73600000,10954809,-0.51,53.31,14.88,14.88,42768078231,14.86,14.86,42768078231 +티씨머티리얼즈,125020,14,7200,2,50,0.70,10481830,18976896,34227815,10481830,0.70,55.23,30.62,30.62,77960726090,31.63,31.63,77960726090 +케이엠제약,225430,15,731,2,121,19.84,10158903,237393,27887050,10158903,19.84,4279.36,36.43,36.43,7523115809,36.90,36.90,7523115809 +삼성전자,005930,16,55700,2,1800,3.34,10090958,13439520,5919637922,10090958,3.34,75.08,0.17,0.17,559337490000,0.17,0.17,559337490000 +YG PLUS,037270,17,6520,2,600,10.14,9819897,720719,63429410,9819897,10.14,1362.51,15.48,15.48,63947702940,15.46,15.46,63947702940 +넥스트아이,137940,18,484,5,-38,-7.28,8616827,19112858,85368992,8616827,-7.28,45.08,10.09,10.09,4113801935,9.96,9.96,4113801935 +셀리드,299660,19,8330,5,-20,-0.24,8372951,10677638,21102977,8372951,-0.24,78.42,39.68,39.68,72007610435,40.96,40.96,72007610435 +메가터치,446540,20,4060,2,385,10.48,8371700,243148,20771000,8371700,10.48,3443.05,40.30,40.30,35394773155,41.97,41.97,35394773155 +한국정보인증,053300,21,5760,2,470,8.88,7905351,2135495,42441361,7905351,8.88,370.19,18.63,18.63,46168459510,18.89,18.89,46168459510 +두산에너빌리티,034020,22,43200,2,850,2.01,7724441,10536843,640561146,7724441,2.01,73.31,1.21,1.21,329942114225,1.19,1.19,329942114225 +우리기술,032820,23,2380,5,-35,-1.45,7410599,16636401,164677432,7410599,-1.45,44.54,4.50,4.50,17707342732,4.52,4.52,17707342732 +셀루메드,049180,24,1135,2,215,23.37,7201119,746773,54957063,7201119,23.37,964.30,13.10,13.10,8023353209,12.86,12.86,8023353209 +위더스제약,330350,25,8750,5,-10,-0.11,7082906,1692683,13202139,7082906,-0.11,418.44,53.65,53.65,67576999520,58.50,58.50,67576999520 +파워넷,037030,26,2635,2,300,12.85,6966106,45154,21878974,6966106,12.85,9999.99,31.84,31.84,19081312351,33.10,33.10,19081312351 +나우로보틱스,459510,27,31550,2,3600,12.88,6492671,3687631,12547732,6492671,12.88,176.07,51.74,51.74,207276634925,52.36,52.36,207276634925 +피아이이,452450,28,9170,2,160,1.78,6384549,14748772,35826000,6384549,1.78,43.29,17.82,17.82,60064813805,18.28,18.28,60064813805 +율호,072770,29,658,5,-42,-6.00,6118552,3371891,71919480,6118552,-6.00,181.46,8.51,8.51,3918631700,8.28,8.28,3918631700 +메이슨캐피탈,021880,30,524,2,19,3.76,6108804,36110944,152184408,6108804,3.76,16.92,4.01,4.01,3205072975,4.02,4.02,3205072975 diff --git a/top30/20250528/top30-av-20250528-113001.csv b/top30/20250528/top30-av-20250528-113001.csv new file mode 100644 index 000000000000..46f24704d052 --- /dev/null +++ b/top30/20250528/top30-av-20250528-113001.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 200선물인버스2X,252670,1,1932,5,-73,-3.64,157430872,75112688,646000000,157430872,-3.64,209.59,24.37,24.37,306834726629,24.58,24.58,306834726629 +MDS테크,086960,2,1413,2,244,20.87,54048704,492461,92821788,54048704,20.87,9999.99,58.23,58.23,72990190061,55.65,55.65,72990190061 +플루토스,019570,3,388,2,35,9.92,38716476,16364380,65310042,38716476,9.92,236.59,59.28,59.28,15522936126,61.26,61.26,15522936126 +비큐AI,148780,4,1706,1,393,29.93,31081507,643116,31445725,31081507,29.93,4832.96,98.84,98.84,50005772561,93.21,93.21,50005772561 +KODEX 인버스,114800,5,4215,5,-75,-1.75,21624182,12712431,141200000,21624182,-1.75,170.10,15.31,15.31,91571400283,15.39,15.39,91571400283 +KODEX 코스닥150레버리지,233740,6,7020,2,50,0.72,19892584,16845670,269500000,19892584,0.72,118.09,7.38,7.38,140626209343,7.43,7.43,140626209343 +KODEX 2차전지산업레버리지,462330,7,683,2,55,8.76,19507837,16370818,253700000,19507837,8.76,119.16,7.69,7.69,13096845677,7.56,7.56,13096845677 +동양철관,008970,8,1488,2,55,3.84,17919889,16724849,159323019,17919889,3.84,107.15,11.25,11.25,26421405167,11.14,11.14,26421405167 +KODEX 레버리지,122630,9,17330,2,625,3.74,17450942,13542062,144850000,17450942,3.74,128.86,12.05,12.05,299926975757,11.95,11.95,299926975757 +빛과전자,069540,10,1191,2,226,23.42,14530013,12709434,46121066,14530013,23.42,114.32,31.50,31.50,17800573358,32.41,32.41,17800573358 +메디콕스,054180,11,254,5,-15,-5.58,11796081,52497236,82878283,11796081,-5.58,22.47,14.23,14.23,3089932052,14.68,14.68,3089932052 +JW신약,067290,12,1684,2,130,8.37,11572923,100582,53376126,11572923,8.37,9999.99,21.68,21.68,21712024411,24.16,24.16,21712024411 +KODEX 코스닥150선물인버스,251340,13,3912,5,-18,-0.46,11344548,20549264,73600000,11344548,-0.46,55.21,15.41,15.41,44293908084,15.38,15.38,44293908084 +티씨머티리얼즈,125020,14,7190,2,40,0.56,10540660,18976896,34227815,10540660,0.56,55.54,30.80,30.80,78384563880,31.85,31.85,78384563880 +케이엠제약,225430,15,724,2,114,18.69,10305911,237393,27887050,10305911,18.69,4341.29,36.96,36.96,7630590239,37.79,37.79,7630590239 +삼성전자,005930,16,55550,2,1650,3.06,10295245,13439520,5919637922,10295245,3.06,76.60,0.17,0.17,570703275300,0.17,0.17,570703275300 +YG PLUS,037270,17,6520,2,600,10.14,9901199,720719,63429410,9901199,10.14,1373.79,15.61,15.61,64476577170,15.59,15.59,64476577170 +셀리드,299660,18,8620,2,270,3.23,9583677,10677638,21102977,9583677,3.23,89.75,45.41,45.41,82575007405,45.39,45.39,82575007405 +넥스트아이,137940,19,480,5,-42,-8.05,8781669,19112858,85368992,8781669,-8.05,45.95,10.29,10.29,4193142944,10.23,10.23,4193142944 +메가터치,446540,20,4040,2,365,9.93,8474002,243148,20771000,8474002,9.93,3485.12,40.80,40.80,35808826365,42.67,42.67,35808826365 +두산에너빌리티,034020,21,43250,2,900,2.13,8122499,10536843,640561146,8122499,2.13,77.09,1.27,1.27,347205987475,1.25,1.25,347205987475 +한국정보인증,053300,22,5760,2,470,8.88,7943805,2135495,42441361,7943805,8.88,371.99,18.72,18.72,46390446180,18.98,18.98,46390446180 +우리기술,032820,23,2380,5,-35,-1.45,7642569,16636401,164677432,7642569,-1.45,45.94,4.64,4.64,18260939748,4.66,4.66,18260939748 +셀루메드,049180,24,1126,2,206,22.39,7311414,746773,54957063,7311414,22.39,979.07,13.30,13.30,8147803254,13.17,13.17,8147803254 +위더스제약,330350,25,8480,5,-280,-3.20,7299480,1692683,13202139,7299480,-3.20,431.24,55.29,55.29,69439560470,62.03,62.03,69439560470 +파워넷,037030,26,2635,2,300,12.85,7042094,45154,21878974,7042094,12.85,9999.99,32.19,32.19,19280959681,33.44,33.44,19280959681 +나우로보틱스,459510,27,31900,2,3950,14.13,6617973,3687631,12547732,6617973,14.13,179.46,52.74,52.74,211268971700,52.78,52.78,211268971700 +DSC인베스트먼트,241520,28,6650,2,1020,18.12,6520713,740977,27000000,6520713,18.12,880.02,24.15,24.15,42087882150,23.44,23.44,42087882150 +상상인증권,001290,29,577,2,112,24.09,6468474,118423,108337120,6468474,24.09,5462.18,5.97,5.97,3639981074,5.82,5.82,3639981074 +메이슨캐피탈,021880,30,517,2,12,2.38,6441854,36110944,152184408,6441854,2.38,17.84,4.23,4.23,3377963414,4.29,4.29,3377963414 diff --git a/top30/20250528/top30-av-20250528-114000.csv b/top30/20250528/top30-av-20250528-114000.csv new file mode 100644 index 000000000000..6fae974a10b8 --- /dev/null +++ b/top30/20250528/top30-av-20250528-114000.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,252670,1,1930,5,-75,-3.74,159454878,75112688,646000000,159454878,-3.74,212.29,24.68,24.68,310739762653,24.92,24.92,310739762653 +MDS테크,086960,2,1384,2,215,18.39,56022153,492461,92821788,56022153,18.39,9999.99,60.35,60.35,75735607141,58.95,58.95,75735607141 +플루토스,019570,3,387,2,34,9.63,38888727,16364380,65310042,38888727,9.63,237.64,59.54,59.54,15589782412,61.68,61.68,15589782412 +비큐AI,148780,4,1683,2,370,28.18,32727793,643116,31445725,32727793,28.18,5088.94,104.08,104.08,52796910969,99.76,99.76,52796910969 +KODEX 인버스,114800,5,4205,5,-85,-1.98,21976209,12712431,141200000,21976209,-1.98,172.87,15.56,15.56,93053389199,15.67,15.67,93053389199 +KODEX 코스닥150레버리지,233740,6,7030,2,60,0.86,20243586,16845670,269500000,20243586,0.86,120.17,7.51,7.51,143093282323,7.55,7.55,143093282323 +KODEX 2차전지산업레버리지,462330,7,684,2,56,8.92,20099229,16370818,253700000,20099229,8.92,122.77,7.92,7.92,13501626964,7.78,7.78,13501626964 +동양철관,008970,8,1484,2,51,3.56,18602079,16724849,159323019,18602079,3.56,111.22,11.68,11.68,27433198579,11.60,11.60,27433198579 +KODEX 레버리지,122630,9,17350,2,645,3.86,17581621,13542062,144850000,17581621,3.86,129.83,12.14,12.14,302193983491,12.02,12.02,302193983491 +빛과전자,069540,10,1181,2,216,22.38,14641780,12709434,46121066,14641780,22.38,115.20,31.75,31.75,17933173127,32.92,32.92,17933173127 +메디콕스,054180,11,252,5,-17,-6.32,12201220,52497236,82878283,12201220,-6.32,23.24,14.72,14.72,3192008287,15.28,15.28,3192008287 +JW신약,067290,12,1719,2,165,10.62,11881830,100582,53376126,11881830,10.62,9999.99,22.26,22.26,22242970179,24.24,24.24,22242970179 +KODEX 코스닥150선물인버스,251340,13,3915,5,-15,-0.38,11669321,20549264,73600000,11669321,-0.38,56.79,15.86,15.86,45563915894,15.81,15.81,45563915894 +셀리드,299660,14,9090,2,740,8.86,11546660,10677638,21102977,11546660,8.86,108.14,54.72,54.72,100394927375,52.34,52.34,100394927375 +티씨머티리얼즈,125020,15,7290,2,140,1.96,11212115,18976896,34227815,11212115,1.96,59.08,32.76,32.76,83304589425,33.39,33.39,83304589425 +삼성전자,005930,16,55600,2,1700,3.15,10452402,13439520,5919637922,10452402,3.15,77.77,0.18,0.18,579447598750,0.18,0.18,579447598750 +케이엠제약,225430,17,728,2,118,19.34,10361063,237393,27887050,10361063,19.34,4364.52,37.15,37.15,7670739605,37.78,37.78,7670739605 +YG PLUS,037270,18,6540,2,620,10.47,10006108,720719,63429410,10006108,10.47,1388.35,15.78,15.78,65161078045,15.71,15.71,65161078045 +넥스트아이,137940,19,483,5,-39,-7.47,8868754,19112858,85368992,8868754,-7.47,46.40,10.39,10.39,4235094838,10.27,10.27,4235094838 +메가터치,446540,20,4050,2,375,10.20,8546144,243148,20771000,8546144,10.20,3514.79,41.14,41.14,36101047837,42.91,42.91,36101047837 +두산에너빌리티,034020,21,43200,2,850,2.01,8179048,10536843,640561146,8179048,2.01,77.62,1.28,1.28,349650050900,1.26,1.26,349650050900 +한국정보인증,053300,22,5730,2,440,8.32,8034021,2135495,42441361,8034021,8.32,376.21,18.93,18.93,46906892850,19.29,19.29,46906892850 +우리기술,032820,23,2375,5,-40,-1.66,7714613,16636401,164677432,7714613,-1.66,46.37,4.68,4.68,18432049123,4.71,4.71,18432049123 +셀루메드,049180,24,1114,2,194,21.09,7459683,746773,54957063,7459683,21.09,998.92,13.57,13.57,8313635258,13.58,13.58,8313635258 +위더스제약,330350,25,8500,5,-260,-2.97,7408643,1692683,13202139,7408643,-2.97,437.69,56.12,56.12,70365387780,62.70,62.70,70365387780 +DSC인베스트먼트,241520,26,6520,2,890,15.81,7291382,740977,27000000,7291382,15.81,984.02,27.01,27.01,47118275245,26.77,26.77,47118275245 +파워넷,037030,27,2645,2,310,13.28,7201612,45154,21878974,7201612,13.28,9999.99,32.92,32.92,19706017561,34.05,34.05,19706017561 +나우로보틱스,459510,28,30950,2,3000,10.73,6905884,3687631,12547732,6905884,10.73,187.27,55.04,55.04,220298988100,56.73,56.73,220298988100 +상상인증권,001290,29,564,2,99,21.29,6659879,118423,108337120,6659879,21.29,5623.81,6.15,6.15,3748417648,6.13,6.13,3748417648 +메이슨캐피탈,021880,30,520,2,15,2.97,6597280,36110944,152184408,6597280,2.97,18.27,4.34,4.34,3458500929,4.37,4.37,3458500929 diff --git a/top30/20250528/top30-av-20250528-115000.csv b/top30/20250528/top30-av-20250528-115000.csv new file mode 100644 index 000000000000..52001e02135f --- /dev/null +++ b/top30/20250528/top30-av-20250528-115000.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,252670,1,1923,5,-82,-4.09,163625850,75112688,646000000,163625850,-4.09,217.84,25.33,25.33,318771343733,25.66,25.66,318771343733 +MDS테크,086960,2,1385,2,216,18.48,57487388,492461,92821788,57487388,18.48,9999.99,61.93,61.93,77767627315,60.49,60.49,77767627315 +플루토스,019570,3,386,2,33,9.35,39047977,16364380,65310042,39047977,9.35,238.62,59.79,59.79,15651326276,62.08,62.08,15651326276 +비큐AI,148780,4,1671,2,358,27.27,33359376,643116,31445725,33359376,27.27,5187.15,106.09,106.09,53852926745,102.49,102.49,53852926745 +KODEX 인버스,114800,5,4200,5,-90,-2.10,22283262,12712431,141200000,22283262,-2.10,175.29,15.78,15.78,94344564433,15.91,15.91,94344564433 +KODEX 2차전지산업레버리지,462330,6,689,2,61,9.71,20553697,16370818,253700000,20553697,9.71,125.55,8.10,8.10,13813556227,7.90,7.90,13813556227 +KODEX 코스닥150레버리지,233740,7,7045,2,75,1.08,20459976,16845670,269500000,20459976,1.08,121.46,7.59,7.59,144616620680,7.62,7.62,144616620680 +동양철관,008970,8,1490,2,57,3.98,19477104,16724849,159323019,19477104,3.98,116.46,12.22,12.22,28738453403,12.11,12.11,28738453403 +KODEX 레버리지,122630,9,17405,2,700,4.19,17935983,13542062,144850000,17935983,4.19,132.45,12.38,12.38,308355104062,12.23,12.23,308355104062 +빛과전자,069540,10,1179,2,214,22.18,15073125,12709434,46121066,15073125,22.18,118.60,32.68,32.68,18442401697,33.92,33.92,18442401697 +메디콕스,054180,11,252,5,-17,-6.32,12456712,52497236,82878283,12456712,-6.32,23.73,15.03,15.03,3256436194,15.59,15.59,3256436194 +티씨머티리얼즈,125020,12,7330,2,180,2.52,12251713,18976896,34227815,12251713,2.52,64.56,35.79,35.79,90987549100,36.27,36.27,90987549100 +셀리드,299660,13,8920,2,570,6.83,12178972,10677638,21102977,12178972,6.83,114.06,57.71,57.71,106066715275,56.35,56.35,106066715275 +JW신약,067290,14,1727,2,173,11.13,11960149,100582,53376126,11960149,11.13,9999.99,22.41,22.41,22377717394,24.28,24.28,22377717394 +KODEX 코스닥150선물인버스,251340,15,3905,5,-25,-0.64,11834931,20549264,73600000,11834931,-0.64,57.59,16.08,16.08,46211195519,16.08,16.08,46211195519 +삼성전자,005930,16,55800,2,1900,3.53,10854157,13439520,5919637922,10854157,3.53,80.76,0.18,0.18,601844622950,0.18,0.18,601844622950 +케이엠제약,225430,17,730,2,120,19.67,10413532,237393,27887050,10413532,19.67,4386.62,37.34,37.34,7708821279,37.87,37.87,7708821279 +YG PLUS,037270,18,6540,2,620,10.47,10088243,720719,63429410,10088243,10.47,1399.75,15.90,15.90,65697960655,15.84,15.84,65697960655 +넥스트아이,137940,19,484,5,-38,-7.28,8941261,19112858,85368992,8941261,-7.28,46.78,10.47,10.47,4270085286,10.33,10.33,4270085286 +메가터치,446540,20,4085,2,410,11.16,8636874,243148,20771000,8636874,11.16,3552.11,41.58,41.58,36471123767,42.98,42.98,36471123767 +두산에너빌리티,034020,21,43100,2,750,1.77,8361399,10536843,640561146,8361399,1.77,79.35,1.31,1.31,357547363575,1.30,1.30,357547363575 +한국정보인증,053300,22,5710,2,420,7.94,8061876,2135495,42441361,8061876,7.94,377.52,19.00,19.00,47066211970,19.42,19.42,47066211970 +우리기술,032820,23,2370,5,-45,-1.86,7822739,16636401,164677432,7822739,-1.86,47.02,4.75,4.75,18689187692,4.79,4.79,18689187692 +DSC인베스트먼트,241520,24,6420,2,790,14.03,7717323,740977,27000000,7717323,14.03,1041.51,28.58,28.58,49856464880,28.76,28.76,49856464880 +셀루메드,049180,25,1121,2,201,21.85,7655749,746773,54957063,7655749,21.85,1025.18,13.93,13.93,8530541192,13.85,13.85,8530541192 +파워넷,037030,26,2685,2,350,14.99,7602544,45154,21878974,7602544,14.99,9999.99,34.75,34.75,20781226801,35.38,35.38,20781226801 +위더스제약,330350,27,8510,5,-250,-2.85,7440189,1692683,13202139,7440189,-2.85,439.55,56.36,56.36,70633588940,62.87,62.87,70633588940 +나우로보틱스,459510,28,30900,2,2950,10.55,6995145,3687631,12547732,6995145,10.55,189.69,55.75,55.75,223056330100,57.53,57.53,223056330100 +상상인증권,001290,29,557,2,92,19.78,6899028,118423,108337120,6899028,19.78,5825.75,6.37,6.37,3881775341,6.43,6.43,3881775341 +메이슨캐피탈,021880,30,520,2,15,2.97,6779938,36110944,152184408,6779938,2.97,18.78,4.46,4.46,3552836305,4.49,4.49,3552836305 diff --git a/top30/20250528/top30-av-20250528-120000.csv b/top30/20250528/top30-av-20250528-120000.csv new file mode 100644 index 000000000000..bb2eb7ec7c0e --- /dev/null +++ b/top30/20250528/top30-av-20250528-120000.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,252670,1,1918,5,-87,-4.34,168779860,75112688,646000000,168779860,-4.34,224.70,26.13,26.13,328664005035,26.53,26.53,328664005035 +MDS테크,086960,2,1386,2,217,18.56,58437182,492461,92821788,58437182,18.56,9999.99,62.96,62.96,79081771636,61.47,61.47,79081771636 +플루토스,019570,3,381,2,28,7.93,39378824,16364380,65310042,39378824,7.93,240.64,60.30,60.30,15777424256,63.41,63.41,15777424256 +비큐AI,148780,4,1668,2,355,27.04,33737948,643116,31445725,33737948,27.04,5246.01,107.29,107.29,54483722582,103.87,103.87,54483722582 +KODEX 인버스,114800,5,4200,5,-90,-2.10,22964536,12712431,141200000,22964536,-2.10,180.65,16.26,16.26,97204950643,16.39,16.39,97204950643 +KODEX 코스닥150레버리지,233740,6,7060,2,90,1.29,20942719,16845670,269500000,20942719,1.29,124.32,7.77,7.77,148022073645,7.78,7.78,148022073645 +KODEX 2차전지산업레버리지,462330,7,689,2,61,9.71,20929113,16370818,253700000,20929113,9.71,127.84,8.25,8.25,14072453807,8.05,8.05,14072453807 +동양철관,008970,8,1481,2,48,3.35,19884043,16724849,159323019,19884043,3.35,118.89,12.48,12.48,29342343524,12.44,12.44,29342343524 +KODEX 레버리지,122630,9,17450,2,745,4.46,18384521,13542062,144850000,18384521,4.46,135.76,12.69,12.69,316177415305,12.51,12.51,316177415305 +빛과전자,069540,10,1172,2,207,21.45,15273422,12709434,46121066,15273422,21.45,120.17,33.12,33.12,18676859559,34.55,34.55,18676859559 +메디콕스,054180,11,254,5,-15,-5.58,12659646,52497236,82878283,12659646,-5.58,24.11,15.27,15.27,3307922248,15.71,15.71,3307922248 +티씨머티리얼즈,125020,12,7300,2,150,2.10,12553806,18976896,34227815,12553806,2.10,66.15,36.68,36.68,93189222555,37.30,37.30,93189222555 +셀리드,299660,13,8740,2,390,4.67,12529022,10677638,21102977,12529022,4.67,117.34,59.37,59.37,109159518920,59.18,59.18,109159518920 +JW신약,067290,14,1726,2,172,11.07,12017541,100582,53376126,12017541,11.07,9999.99,22.51,22.51,22476757632,24.40,24.40,22476757632 +KODEX 코스닥150선물인버스,251340,15,3900,5,-30,-0.76,12005158,20549264,73600000,12005158,-0.76,58.42,16.31,16.31,46875884348,16.33,16.33,46875884348 +삼성전자,005930,16,56000,2,2100,3.90,11182885,13439520,5919637922,11182885,3.90,83.21,0.19,0.19,620220644400,0.19,0.19,620220644400 +케이엠제약,225430,17,734,2,124,20.33,10621988,237393,27887050,10621988,20.33,4474.43,38.09,38.09,7863014200,38.41,38.41,7863014200 +YG PLUS,037270,18,6515,2,595,10.05,10164040,720719,63429410,10164040,10.05,1410.26,16.02,16.02,66192171930,16.02,16.02,66192171930 +넥스트아이,137940,19,485,5,-37,-7.09,9047173,19112858,85368992,9047173,-7.09,47.34,10.60,10.60,4321194462,10.44,10.44,4321194462 +파워넷,037030,20,2820,2,485,20.77,8678333,45154,21878974,8678333,20.77,9999.99,39.67,39.67,23767878703,38.52,38.52,23767878703 +메가터치,446540,21,4080,2,405,11.02,8672186,243148,20771000,8672186,11.02,3566.63,41.75,41.75,36615403582,43.21,43.21,36615403582 +두산에너빌리티,034020,22,43100,2,750,1.77,8480157,10536843,640561146,8480157,1.77,80.48,1.32,1.32,362671954675,1.31,1.31,362671954675 +한국정보인증,053300,23,5710,2,420,7.94,8082038,2135495,42441361,8082038,7.94,378.46,19.04,19.04,47181520145,19.47,19.47,47181520145 +DSC인베스트먼트,241520,24,6310,2,680,12.08,7986475,740977,27000000,7986475,12.08,1077.83,29.58,29.58,51567096030,30.27,30.27,51567096030 +우리기술,032820,25,2365,5,-50,-2.07,7900122,16636401,164677432,7900122,-2.07,47.49,4.80,4.80,18872644157,4.85,4.85,18872644157 +셀루메드,049180,26,1112,2,192,20.87,7733261,746773,54957063,7733261,20.87,1035.56,14.07,14.07,8616560357,14.10,14.10,8616560357 +상상인증권,001290,27,570,2,105,22.58,7553806,118423,108337120,7553806,22.58,6378.66,6.97,6.97,4258108778,6.90,6.90,4258108778 +위더스제약,330350,28,8520,5,-240,-2.74,7455456,1692683,13202139,7455456,-2.74,440.45,56.47,56.47,70763166840,62.91,62.91,70763166840 +나우로보틱스,459510,29,30750,2,2800,10.02,7047269,3687631,12547732,7047269,10.02,191.11,56.16,56.16,224662548550,58.23,58.23,224662548550 +메이슨캐피탈,021880,30,525,2,20,3.96,7002603,36110944,152184408,7002603,3.96,19.39,4.60,4.60,3669208036,4.59,4.59,3669208036 diff --git a/top30/20250528/top30-av-20250528-121001.csv b/top30/20250528/top30-av-20250528-121001.csv new file mode 100644 index 000000000000..1de84e61fe1f --- /dev/null +++ b/top30/20250528/top30-av-20250528-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1918,5,-87,-4.34,172046644,75112688,646000000,172046644,-4.34,229.05,26.63,26.63,334924442740,27.03,27.03,334924442740 +MDS테크,086960,2,1382,2,213,18.22,59390187,492461,92821788,59390187,18.22,9999.99,63.98,63.98,80402273282,62.68,62.68,80402273282 +플루토스,019570,3,387,2,34,9.63,40055130,16364380,65310042,40055130,9.63,244.77,61.33,61.33,16036878928,63.45,63.45,16036878928 +비큐AI,148780,4,1679,2,366,27.88,34148190,643116,31445725,34148190,27.88,5309.80,108.59,108.59,55173585237,104.50,104.50,55173585237 +KODEX 인버스,114800,5,4200,5,-90,-2.10,23109311,12712431,141200000,23109311,-2.10,181.79,16.37,16.37,97812353043,16.49,16.49,97812353043 +KODEX 코스닥150레버리지,233740,6,7080,2,110,1.58,21633093,16845670,269500000,21633093,1.58,128.42,8.03,8.03,152911639212,8.01,8.01,152911639212 +KODEX 2차전지산업레버리지,462330,7,690,2,62,9.87,21457421,16370818,253700000,21457421,9.87,131.07,8.46,8.46,14437430098,8.25,8.25,14437430098 +동양철관,008970,8,1481,2,48,3.35,20364710,16724849,159323019,20364710,3.35,121.76,12.78,12.78,30052580834,12.74,12.74,30052580834 +KODEX 레버리지,122630,9,17440,2,735,4.40,18696952,13542062,144850000,18696952,4.40,138.07,12.91,12.91,321630289922,12.73,12.73,321630289922 +빛과전자,069540,10,1154,2,189,19.59,15526974,12709434,46121066,15526974,19.59,122.17,33.67,33.67,18969937686,35.64,35.64,18969937686 +셀리드,299660,11,8980,2,630,7.54,13095847,10677638,21102977,13095847,7.54,122.65,62.06,62.06,114267869980,60.30,60.30,114267869980 +메디콕스,054180,12,252,5,-17,-6.32,12774119,52497236,82878283,12774119,-6.32,24.33,15.41,15.41,3336867246,15.98,15.98,3336867246 +티씨머티리얼즈,125020,13,7230,2,80,1.12,12668568,18976896,34227815,12668568,1.12,66.76,37.01,37.01,94021050085,37.99,37.99,94021050085 +KODEX 코스닥150선물인버스,251340,14,3895,5,-35,-0.89,12537018,20549264,73600000,12537018,-0.89,61.01,17.03,17.03,48949059330,17.07,17.07,48949059330 +JW신약,067290,15,1732,2,178,11.45,12096779,100582,53376126,12096779,11.45,9999.99,22.66,22.66,22613863005,24.46,24.46,22613863005 +삼성전자,005930,16,55950,2,2050,3.80,11393579,13439520,5919637922,11393579,3.80,84.78,0.19,0.19,632003112350,0.19,0.19,632003112350 +케이엠제약,225430,17,745,2,135,22.13,10964344,237393,27887050,10964344,22.13,4618.65,39.32,39.32,8118412438,39.08,39.08,8118412438 +YG PLUS,037270,18,6500,2,580,9.80,10251306,720719,63429410,10251306,9.80,1422.37,16.16,16.16,66758915165,16.19,16.19,66758915165 +파워넷,037030,19,2775,2,440,18.84,9453746,45154,21878974,9453746,18.84,9999.99,43.21,43.21,25949030665,42.74,42.74,25949030665 +넥스트아이,137940,20,482,5,-40,-7.66,9128654,19112858,85368992,9128654,-7.66,47.76,10.69,10.69,4360600571,10.60,10.60,4360600571 +메가터치,446540,21,4095,2,420,11.43,8740569,243148,20771000,8740569,11.43,3594.75,42.08,42.08,36896365740,43.38,43.38,36896365740 +두산에너빌리티,034020,22,43050,2,700,1.65,8566385,10536843,640561146,8566385,1.65,81.30,1.34,1.34,366391296475,1.33,1.33,366391296475 +DSC인베스트먼트,241520,23,6420,2,790,14.03,8155381,740977,27000000,8155381,14.03,1100.63,30.21,30.21,52647072895,30.37,30.37,52647072895 +한국정보인증,053300,24,5710,2,420,7.94,8105143,2135495,42441361,8105143,7.94,379.54,19.10,19.10,47313410385,19.52,19.52,47313410385 +우리기술,032820,25,2370,5,-45,-1.86,7974701,16636401,164677432,7974701,-1.86,47.94,4.84,4.84,19049144933,4.88,4.88,19049144933 +셀루메드,049180,26,1117,2,197,21.41,7816642,746773,54957063,7816642,21.41,1046.72,14.22,14.22,8709703422,14.19,14.19,8709703422 +상상인증권,001290,27,566,2,101,21.72,7742304,118423,108337120,7742304,21.72,6537.84,7.15,7.15,4365091385,7.12,7.12,4365091385 +위더스제약,330350,28,8410,5,-350,-4.00,7531674,1692683,13202139,7531674,-4.00,444.95,57.05,57.05,71405584820,64.31,64.31,71405584820 +메이슨캐피탈,021880,29,530,2,25,4.95,7465410,36110944,152184408,7465410,4.95,20.67,4.91,4.91,3914768086,4.85,4.85,3914768086 +나우로보틱스,459510,30,30800,2,2850,10.20,7084940,3687631,12547732,7084940,10.20,192.13,56.46,56.46,225822961525,58.43,58.43,225822961525 diff --git a/top30/20250528/top30-av-20250528-122001.csv b/top30/20250528/top30-av-20250528-122001.csv new file mode 100644 index 000000000000..7159fed0c6bf --- /dev/null +++ b/top30/20250528/top30-av-20250528-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1916,5,-89,-4.44,175805570,75112688,646000000,175805570,-4.44,234.06,27.21,27.21,342125248714,27.64,27.64,342125248714 +MDS테크,086960,2,1389,2,220,18.82,60248427,492461,92821788,60248427,18.82,9999.99,64.91,64.91,81588051642,63.28,63.28,81588051642 +플루토스,019570,3,385,2,32,9.07,40587273,16364380,65310042,40587273,9.07,248.02,62.15,62.15,16241038389,64.59,64.59,16241038389 +비큐AI,148780,4,1695,2,382,29.09,34495536,643116,31445725,34495536,29.09,5363.81,109.70,109.70,55758765289,104.61,104.61,55758765289 +KODEX 인버스,114800,5,4195,5,-95,-2.21,23402294,12712431,141200000,23402294,-2.21,184.09,16.57,16.57,99041438671,16.72,16.72,99041438671 +KODEX 코스닥150레버리지,233740,6,7100,2,130,1.87,22289719,16845670,269500000,22289719,1.87,132.32,8.27,8.27,157568976010,8.23,8.23,157568976010 +KODEX 2차전지산업레버리지,462330,7,690,2,62,9.87,21578732,16370818,253700000,21578732,9.87,131.81,8.51,8.51,14521162446,8.30,8.30,14521162446 +동양철관,008970,8,1487,2,54,3.77,20951113,16724849,159323019,20951113,3.77,125.27,13.15,13.15,30923141592,13.05,13.05,30923141592 +KODEX 레버리지,122630,9,17455,2,750,4.49,19113241,13542062,144850000,19113241,4.49,141.14,13.20,13.20,328901277037,13.01,13.01,328901277037 +빛과전자,069540,10,1138,2,173,17.93,15825668,12709434,46121066,15825668,17.93,124.52,34.31,34.31,19311607093,36.79,36.79,19311607093 +셀리드,299660,11,8800,2,450,5.39,13436361,10677638,21102977,13436361,5.39,125.84,63.67,63.67,117304318435,63.17,63.17,117304318435 +메디콕스,054180,12,251,5,-18,-6.69,13026659,52497236,82878283,13026659,-6.69,24.81,15.72,15.72,3400425292,16.35,16.35,3400425292 +티씨머티리얼즈,125020,13,7185,2,35,0.49,12952421,18976896,34227815,12952421,0.49,68.25,37.84,37.84,96059911785,39.06,39.06,96059911785 +KODEX 코스닥150선물인버스,251340,14,3890,5,-40,-1.02,12774414,20549264,73600000,12774414,-1.02,62.16,17.36,17.36,49873711490,17.42,17.42,49873711490 +JW신약,067290,15,1694,2,140,9.01,12211085,100582,53376126,12211085,9.01,9999.99,22.88,22.88,22809393992,25.23,25.23,22809393992 +삼성전자,005930,16,55900,2,2000,3.71,11756825,13439520,5919637922,11756825,3.71,87.48,0.20,0.20,652305722650,0.20,0.20,652305722650 +케이엠제약,225430,17,741,2,131,21.48,11066971,237393,27887050,11066971,21.48,4661.88,39.68,39.68,8194603534,39.66,39.66,8194603534 +YG PLUS,037270,18,6480,2,560,9.46,10300061,720719,63429410,10300061,9.46,1429.14,16.24,16.24,67075208930,16.32,16.32,67075208930 +파워넷,037030,19,2740,2,405,17.34,9736020,45154,21878974,9736020,17.34,9999.99,44.50,44.50,26724232434,44.58,44.58,26724232434 +넥스트아이,137940,20,481,5,-41,-7.85,9276867,19112858,85368992,9276867,-7.85,48.54,10.87,10.87,4431927803,10.79,10.79,4431927803 +메가터치,446540,21,4065,2,390,10.61,8771718,243148,20771000,8771718,10.61,3607.56,42.23,42.23,37023587692,43.85,43.85,37023587692 +두산에너빌리티,034020,22,43050,2,700,1.65,8618726,10536843,640561146,8618726,1.65,81.80,1.35,1.35,368645177525,1.34,1.34,368645177525 +DSC인베스트먼트,241520,23,6550,2,920,16.34,8486244,740977,27000000,8486244,16.34,1145.28,31.43,31.43,54791443970,30.98,30.98,54791443970 +한국정보인증,053300,24,5760,2,470,8.88,8170270,2135495,42441361,8170270,8.88,382.59,19.25,19.25,47685132280,19.51,19.51,47685132280 +우리기술,032820,25,2365,5,-50,-2.07,8119566,16636401,164677432,8119566,-2.07,48.81,4.93,4.93,19391905953,4.98,4.98,19391905953 +셀루메드,049180,26,1105,2,185,20.11,7875710,746773,54957063,7875710,20.11,1054.63,14.33,14.33,8775104095,14.45,14.45,8775104095 +상상인증권,001290,27,564,2,99,21.29,7846294,118423,108337120,7846294,21.29,6625.65,7.24,7.24,4423831938,7.24,7.24,4423831938 +메이슨캐피탈,021880,28,525,2,20,3.96,7613161,36110944,152184408,7613161,3.96,21.08,5.00,5.00,3992825291,5.00,5.00,3992825291 +나우IB,293580,29,1455,2,153,11.75,7571412,908565,94929950,7571412,11.75,833.34,7.98,7.98,10687210953,7.74,7.74,10687210953 +위더스제약,330350,30,8440,5,-320,-3.65,7568911,1692683,13202139,7568911,-3.65,447.15,57.33,57.33,71719331875,64.36,64.36,71719331875 diff --git a/top30/20250528/top30-av-20250528-123000.csv b/top30/20250528/top30-av-20250528-123000.csv new file mode 100644 index 000000000000..abcf85b54bc2 --- /dev/null +++ b/top30/20250528/top30-av-20250528-123000.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,252670,1,1918,5,-87,-4.34,177574922,75112688,646000000,177574922,-4.34,236.41,27.49,27.49,345520878973,27.89,27.89,345520878973 +MDS테크,086960,2,1398,2,229,19.59,62663904,492461,92821788,62663904,19.59,9999.99,67.51,67.51,84977279570,65.49,65.49,84977279570 +플루토스,019570,3,377,2,24,6.80,40884410,16364380,65310042,40884410,6.80,249.84,62.60,62.60,16353533216,66.42,66.42,16353533216 +비큐AI,148780,4,1675,2,362,27.57,34812959,643116,31445725,34812959,27.57,5413.17,110.71,110.71,56293895835,106.88,106.88,56293895835 +KODEX 인버스,114800,5,4200,5,-90,-2.10,23594877,12712431,141200000,23594877,-2.10,185.60,16.71,16.71,99850229467,16.84,16.84,99850229467 +KODEX 코스닥150레버리지,233740,6,7100,2,130,1.87,22617125,16845670,269500000,22617125,1.87,134.26,8.39,8.39,159892580234,8.36,8.36,159892580234 +KODEX 2차전지산업레버리지,462330,7,688,2,60,9.55,21872175,16370818,253700000,21872175,9.55,133.60,8.62,8.62,14723145537,8.44,8.44,14723145537 +동양철관,008970,8,1492,2,59,4.12,21774411,16724849,159323019,21774411,4.12,130.19,13.67,13.67,32152774877,13.53,13.53,32152774877 +KODEX 레버리지,122630,9,17440,2,735,4.40,19337083,13542062,144850000,19337083,4.40,142.79,13.35,13.35,332802959290,13.17,13.17,332802959290 +빛과전자,069540,10,1155,2,190,19.69,16009951,12709434,46121066,16009951,19.69,125.97,34.71,34.71,19522281631,36.65,36.65,19522281631 +셀리드,299660,11,8780,2,430,5.15,13714885,10677638,21102977,13714885,5.15,128.44,64.99,64.99,119744102540,64.63,64.63,119744102540 +메디콕스,054180,12,251,5,-18,-6.69,13157754,52497236,82878283,13157754,-6.69,25.06,15.88,15.88,3433355215,16.50,16.50,3433355215 +티씨머티리얼즈,125020,13,7150,3,0,0.00,13073115,18976896,34227815,13073115,0.00,68.89,38.19,38.19,96924509065,39.60,39.60,96924509065 +KODEX 코스닥150선물인버스,251340,14,3895,5,-35,-0.89,13073081,20549264,73600000,13073081,-0.89,63.62,17.76,17.76,51037009152,17.80,17.80,51037009152 +JW신약,067290,15,1689,2,135,8.69,12310509,100582,53376126,12310509,8.69,9999.99,23.06,23.06,22976975075,25.49,25.49,22976975075 +삼성전자,005930,16,55700,2,1800,3.34,11911221,13439520,5919637922,11911221,3.34,88.63,0.20,0.20,660920191900,0.20,0.20,660920191900 +케이엠제약,225430,17,741,2,131,21.48,11207729,237393,27887050,11207729,21.48,4721.17,40.19,40.19,8299363189,40.16,40.16,8299363189 +YG PLUS,037270,18,6480,2,560,9.46,10356493,720719,63429410,10356493,9.46,1436.97,16.33,16.33,67440672520,16.41,16.41,67440672520 +파워넷,037030,19,2730,2,395,16.92,10004302,45154,21878974,10004302,16.92,9999.99,45.73,45.73,27451868400,45.96,45.96,27451868400 +넥스트아이,137940,20,485,5,-37,-7.09,9469583,19112858,85368992,9469583,-7.09,49.55,11.09,11.09,4525650354,10.93,10.93,4525650354 +메가터치,446540,21,4140,2,465,12.65,8831113,243148,20771000,8831113,12.65,3631.99,42.52,42.52,37268197132,43.34,43.34,37268197132 +두산에너빌리티,034020,22,42950,2,600,1.42,8809810,10536843,640561146,8809810,1.42,83.61,1.38,1.38,376844940975,1.37,1.37,376844940975 +DSC인베스트먼트,241520,23,6370,2,740,13.14,8727143,740977,27000000,8727143,13.14,1177.79,32.32,32.32,56342081360,32.76,32.76,56342081360 +나우IB,293580,24,1425,2,123,9.45,8382702,908565,94929950,8382702,9.45,922.63,8.83,8.83,11861373658,8.77,8.77,11861373658 +우리기술,032820,25,2360,5,-55,-2.28,8310600,16636401,164677432,8310600,-2.28,49.95,5.05,5.05,19842756508,5.11,5.11,19842756508 +한국정보인증,053300,26,5755,2,465,8.79,8197946,2135495,42441361,8197946,8.79,383.89,19.32,19.32,47844216690,19.59,19.59,47844216690 +상상인증권,001290,27,557,2,92,19.78,8024190,118423,108337120,8024190,19.78,6775.87,7.41,7.41,4523132142,7.50,7.50,4523132142 +셀루메드,049180,28,1121,2,201,21.85,7928250,746773,54957063,7928250,21.85,1061.67,14.43,14.43,8833975451,14.34,14.34,8833975451 +메이슨캐피탈,021880,29,529,2,24,4.75,7742519,36110944,152184408,7742519,4.75,21.44,5.09,5.09,4060859756,5.04,5.04,4060859756 +위더스제약,330350,30,8430,5,-330,-3.77,7582715,1692683,13202139,7582715,-3.77,447.97,57.44,57.44,71835764965,64.55,64.55,71835764965 diff --git a/top30/20250528/top30-av-20250528-124000.csv b/top30/20250528/top30-av-20250528-124000.csv new file mode 100644 index 000000000000..5776b462bfda --- /dev/null +++ b/top30/20250528/top30-av-20250528-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1928,5,-77,-3.84,180374084,75112688,646000000,180374084,-3.84,240.14,27.92,27.92,350905140903,28.17,28.17,350905140903 +MDS테크,086960,2,1390,2,221,18.91,64089039,492461,92821788,64089039,18.91,9999.99,69.05,69.05,86969981513,67.41,67.41,86969981513 +플루토스,019570,3,375,2,22,6.23,41166782,16364380,65310042,41166782,6.23,251.56,63.03,63.03,16459656772,67.21,67.21,16459656772 +비큐AI,148780,4,1682,2,369,28.10,35050450,643116,31445725,35050450,28.10,5450.10,111.46,111.46,56693335925,107.19,107.19,56693335925 +KODEX 인버스,114800,5,4210,5,-80,-1.86,23754981,12712431,141200000,23754981,-1.86,186.86,16.82,16.82,100523227333,16.91,16.91,100523227333 +KODEX 코스닥150레버리지,233740,6,7085,2,115,1.65,22942029,16845670,269500000,22942029,1.65,136.19,8.51,8.51,162198931153,8.49,8.49,162198931153 +동양철관,008970,7,1484,2,51,3.56,22314288,16724849,159323019,22314288,3.56,133.42,14.01,14.01,32956964607,13.94,13.94,32956964607 +KODEX 2차전지산업레버리지,462330,8,683,2,55,8.76,22037394,16370818,253700000,22037394,8.76,134.61,8.69,8.69,14836332644,8.56,8.56,14836332644 +KODEX 레버리지,122630,9,17360,2,655,3.92,19517451,13542062,144850000,19517451,3.92,144.12,13.47,13.47,335941631670,13.36,13.36,335941631670 +빛과전자,069540,10,1147,2,182,18.86,16119083,12709434,46121066,16119083,18.86,126.83,34.95,34.95,19647838322,37.14,37.14,19647838322 +셀리드,299660,11,8790,2,440,5.27,13895391,10677638,21102977,13895391,5.27,130.14,65.85,65.85,121322971735,65.40,65.40,121322971735 +KODEX 코스닥150선물인버스,251340,12,3900,5,-30,-0.76,13403916,20549264,73600000,13403916,-0.76,65.23,18.21,18.21,52325169421,18.23,18.23,52325169421 +메디콕스,054180,13,253,5,-16,-5.95,13361390,52497236,82878283,13361390,-5.95,25.45,16.12,16.12,3484664067,16.62,16.62,3484664067 +티씨머티리얼즈,125020,14,7200,2,50,0.70,13136513,18976896,34227815,13136513,0.70,69.22,38.38,38.38,97379144100,39.51,39.51,97379144100 +JW신약,067290,15,1695,2,141,9.07,12359457,100582,53376126,12359457,9.07,9999.99,23.16,23.16,23059467451,25.49,25.49,23059467451 +삼성전자,005930,16,55600,2,1700,3.15,12127537,13439520,5919637922,12127537,3.15,90.24,0.20,0.20,672967324850,0.20,0.20,672967324850 +케이엠제약,225430,17,744,2,134,21.97,11344667,237393,27887050,11344667,21.97,4778.85,40.68,40.68,8401015547,40.49,40.49,8401015547 +나우IB,293580,18,1476,2,174,13.36,10536835,908565,94929950,10536835,13.36,1159.72,11.10,11.10,15027770445,10.73,10.73,15027770445 +YG PLUS,037270,19,6490,2,570,9.63,10382993,720719,63429410,10382993,9.63,1440.64,16.37,16.37,67612453655,16.42,16.42,67612453655 +파워넷,037030,20,2730,2,395,16.92,10107767,45154,21878974,10107767,16.92,9999.99,46.20,46.20,27734478780,46.43,46.43,27734478780 +넥스트아이,137940,21,485,5,-37,-7.09,9562413,19112858,85368992,9562413,-7.09,50.03,11.20,11.20,4570618227,11.04,11.04,4570618227 +메이슨캐피탈,021880,22,522,2,17,3.37,9546320,36110944,152184408,9546320,3.37,26.44,6.27,6.27,5022457464,6.32,6.32,5022457464 +두산에너빌리티,034020,23,42750,2,400,0.94,9094162,10536843,640561146,9094162,0.94,86.31,1.42,1.42,388997873550,1.42,1.42,388997873550 +DSC인베스트먼트,241520,24,6410,2,780,13.85,8933804,740977,27000000,8933804,13.85,1205.68,33.09,33.09,57673460775,33.32,33.32,57673460775 +메가터치,446540,25,4110,2,435,11.84,8869090,243148,20771000,8869090,11.84,3647.61,42.70,42.70,37424197583,43.84,43.84,37424197583 +우리기술,032820,26,2355,5,-60,-2.48,8424113,16636401,164677432,8424113,-2.48,50.64,5.12,5.12,20110542834,5.19,5.19,20110542834 +한국정보인증,053300,27,5700,2,410,7.75,8271621,2135495,42441361,8271621,7.75,387.34,19.49,19.49,48265449210,19.95,19.95,48265449210 +상상인증권,001290,28,565,2,100,21.51,8265305,118423,108337120,8265305,21.51,6979.48,7.63,7.63,4660163879,7.61,7.61,4660163879 +셀루메드,049180,29,1106,2,186,20.22,7954329,746773,54957063,7954329,20.22,1065.16,14.47,14.47,8862875785,14.58,14.58,8862875785 +위더스제약,330350,30,8380,5,-380,-4.34,7648452,1692683,13202139,7648452,-4.34,451.85,57.93,57.93,72386307055,65.43,65.43,72386307055 diff --git a/top30/20250528/top30-av-20250528-125000.csv b/top30/20250528/top30-av-20250528-125000.csv new file mode 100644 index 000000000000..7599436f76eb --- /dev/null +++ b/top30/20250528/top30-av-20250528-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1932,5,-73,-3.64,183630051,75112688,646000000,183630051,-3.64,244.47,28.43,28.43,357189074910,28.62,28.62,357189074910 +MDS테크,086960,2,1389,2,220,18.82,64746222,492461,92821788,64746222,18.82,9999.99,69.75,69.75,87881049454,68.16,68.16,87881049454 +플루토스,019570,3,376,2,23,6.52,41593804,16364380,65310042,41593804,6.52,254.17,63.69,63.69,16618835663,67.68,67.68,16618835663 +비큐AI,148780,4,1678,2,365,27.80,35352340,643116,31445725,35352340,27.80,5497.04,112.42,112.42,57200838182,108.40,108.40,57200838182 +KODEX 인버스,114800,5,4215,5,-75,-1.75,24110096,12712431,141200000,24110096,-1.75,189.66,17.08,17.08,102018286315,17.14,17.14,102018286315 +KODEX 코스닥150레버리지,233740,6,7070,2,100,1.43,23250698,16845670,269500000,23250698,1.43,138.02,8.63,8.63,164383373617,8.63,8.63,164383373617 +동양철관,008970,7,1488,2,55,3.84,22509158,16724849,159323019,22509158,3.84,134.59,14.13,14.13,33246451525,14.02,14.02,33246451525 +KODEX 2차전지산업레버리지,462330,8,685,2,57,9.08,22366652,16370818,253700000,22366652,9.08,136.63,8.82,8.82,15061571503,8.67,8.67,15061571503 +KODEX 레버리지,122630,9,17330,2,625,3.74,19737251,13542062,144850000,19737251,3.74,145.75,13.63,13.63,339753352237,13.53,13.53,339753352237 +빛과전자,069540,10,1145,2,180,18.65,16263957,12709434,46121066,16263957,18.65,127.97,35.26,35.26,19813593018,37.52,37.52,19813593018 +셀리드,299660,11,8860,2,510,6.11,14088923,10677638,21102977,14088923,6.11,131.95,66.76,66.76,123013227345,65.79,65.79,123013227345 +메디콕스,054180,12,252,5,-17,-6.32,13694412,52497236,82878283,13694412,-6.32,26.09,16.52,16.52,3569227587,17.09,17.09,3569227587 +KODEX 코스닥150선물인버스,251340,13,3905,5,-25,-0.64,13602838,20549264,73600000,13602838,-0.64,66.20,18.48,18.48,53100967416,18.48,18.48,53100967416 +티씨머티리얼즈,125020,14,7190,2,40,0.56,13197360,18976896,34227815,13197360,0.56,69.54,38.56,38.56,97815732475,39.75,39.75,97815732475 +JW신약,067290,15,1687,2,133,8.56,12387787,100582,53376126,12387787,8.56,9999.99,23.21,23.21,23107539736,25.66,25.66,23107539736 +삼성전자,005930,16,55550,2,1650,3.06,12270699,13439520,5919637922,12270699,3.06,91.30,0.21,0.21,680921136150,0.21,0.21,680921136150 +나우IB,293580,17,1447,2,145,11.14,11849346,908565,94929950,11849346,11.14,1304.18,12.48,12.48,16950192613,12.34,12.34,16950192613 +케이엠제약,225430,18,740,2,130,21.31,11460107,237393,27887050,11460107,21.31,4827.48,41.09,41.09,8486204430,41.12,41.12,8486204430 +YG PLUS,037270,19,6530,2,610,10.30,10475587,720719,63429410,10475587,10.30,1453.49,16.52,16.52,68217219405,16.47,16.47,68217219405 +메이슨캐피탈,021880,20,524,2,19,3.76,10383337,36110944,152184408,10383337,3.76,28.75,6.82,6.82,5465109110,6.85,6.85,5465109110 +파워넷,037030,21,2730,2,395,16.92,10181626,45154,21878974,10181626,16.92,9999.99,46.54,46.54,27935599770,46.77,46.77,27935599770 +넥스트아이,137940,22,485,5,-37,-7.09,9651361,19112858,85368992,9651361,-7.09,50.50,11.31,11.31,4613717419,11.14,11.14,4613717419 +두산에너빌리티,034020,23,42550,2,200,0.47,9222020,10536843,640561146,9222020,0.47,87.52,1.44,1.44,394445568750,1.45,1.45,394445568750 +DSC인베스트먼트,241520,24,6420,2,790,14.03,9083577,740977,27000000,9083577,14.03,1225.89,33.64,33.64,58634899495,33.83,33.83,58634899495 +메가터치,446540,25,4105,2,430,11.70,8948947,243148,20771000,8948947,11.70,3680.45,43.08,43.08,37754611823,44.28,44.28,37754611823 +상상인증권,001290,26,572,2,107,23.01,8768234,118423,108337120,8768234,23.01,7404.17,8.09,8.09,4950295677,7.99,7.99,4950295677 +우리기술,032820,27,2357,5,-58,-2.40,8498576,16636401,164677432,8498576,-2.40,51.08,5.16,5.16,20285975084,5.23,5.23,20285975084 +한국정보인증,053300,28,5690,2,400,7.56,8323304,2135495,42441361,8323304,7.56,389.76,19.61,19.61,48559707770,20.11,20.11,48559707770 +셀루메드,049180,29,1117,2,197,21.41,8000276,746773,54957063,8000276,21.41,1071.31,14.56,14.56,8913999242,14.52,14.52,8913999242 +위더스제약,330350,30,8360,5,-400,-4.57,7665724,1692683,13202139,7665724,-4.57,452.87,58.06,58.06,72531180015,65.72,65.72,72531180015 diff --git a/top30/20250528/top30-av-20250528-130001.csv b/top30/20250528/top30-av-20250528-130001.csv new file mode 100644 index 000000000000..58e66322685a --- /dev/null +++ b/top30/20250528/top30-av-20250528-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1930,5,-75,-3.74,186100865,75112688,646000000,186100865,-3.74,247.76,28.81,28.81,361960828856,29.03,29.03,361960828856 +MDS테크,086960,2,1382,2,213,18.22,65421865,492461,92821788,65421865,18.22,9999.99,70.48,70.48,88814320901,69.23,69.23,88814320901 +플루토스,019570,3,376,2,23,6.52,42269414,16364380,65310042,42269414,6.52,258.30,64.72,64.72,16875878543,68.72,68.72,16875878543 +비큐AI,148780,4,1684,2,371,28.26,35622209,643116,31445725,35622209,28.26,5539.00,113.28,113.28,57652599664,108.87,108.87,57652599664 +KODEX 인버스,114800,5,4210,5,-80,-1.86,24146701,12712431,141200000,24146701,-1.86,189.95,17.10,17.10,102172422511,17.19,17.19,102172422511 +동양철관,008970,6,1500,2,67,4.68,23569755,16724849,159323019,23569755,4.68,140.93,14.79,14.79,34835910936,14.58,14.58,34835910936 +KODEX 코스닥150레버리지,233740,7,7075,2,105,1.51,23470369,16845670,269500000,23470369,1.51,139.33,8.71,8.71,165936981567,8.70,8.70,165936981567 +KODEX 2차전지산업레버리지,462330,8,687,2,59,9.39,22854804,16370818,253700000,22854804,9.39,139.61,9.01,9.01,15396325299,8.83,8.83,15396325299 +KODEX 레버리지,122630,9,17345,2,640,3.83,19909370,13542062,144850000,19909370,3.83,147.02,13.74,13.74,342736564869,13.64,13.64,342736564869 +빛과전자,069540,10,1155,2,190,19.69,16418489,12709434,46121066,16418489,19.69,129.18,35.60,35.60,19991345875,37.53,37.53,19991345875 +셀리드,299660,11,8770,2,420,5.03,14184997,10677638,21102977,14184997,5.03,132.85,67.22,67.22,123855753150,66.92,66.92,123855753150 +메디콕스,054180,12,253,5,-16,-5.95,14139493,52497236,82878283,14139493,-5.95,26.93,17.06,17.06,3682353375,17.56,17.56,3682353375 +KODEX 코스닥150선물인버스,251340,13,3900,5,-30,-0.76,13790670,20549264,73600000,13790670,-0.76,67.11,18.74,18.74,53833511671,18.75,18.75,53833511671 +티씨머티리얼즈,125020,14,7150,3,0,0.00,13250508,18976896,34227815,13250508,0.00,69.82,38.71,38.71,98197014900,40.12,40.12,98197014900 +삼성전자,005930,15,55450,2,1550,2.88,12490763,13439520,5919637922,12490763,2.88,92.94,0.21,0.21,693129987900,0.21,0.21,693129987900 +JW신약,067290,16,1685,2,131,8.43,12410814,100582,53376126,12410814,8.43,9999.99,23.25,23.25,23146389356,25.74,25.74,23146389356 +나우IB,293580,17,1442,2,140,10.75,12234470,908565,94929950,12234470,10.75,1346.57,12.89,12.89,17508477400,12.79,12.79,17508477400 +케이엠제약,225430,18,705,2,95,15.57,11723176,237393,27887050,11723176,15.57,4938.30,42.04,42.04,8677113974,44.14,44.14,8677113974 +메이슨캐피탈,021880,19,526,2,21,4.16,10718653,36110944,152184408,10718653,4.16,29.68,7.04,7.04,5641738419,7.05,7.05,5641738419 +YG PLUS,037270,20,6590,2,670,11.32,10653038,720719,63429410,10653038,11.32,1478.11,16.80,16.80,69383824520,16.60,16.60,69383824520 +파워넷,037030,21,2745,2,410,17.56,10267067,45154,21878974,10267067,17.56,9999.99,46.93,46.93,28168569575,46.90,46.90,28168569575 +넥스트아이,137940,22,478,5,-44,-8.43,9813811,19112858,85368992,9813811,-8.43,51.35,11.50,11.50,4691673623,11.50,11.50,4691673623 +두산에너빌리티,034020,23,42475,2,125,0.30,9489646,10536843,640561146,9489646,0.30,90.06,1.48,1.48,405812409075,1.49,1.49,405812409075 +DSC인베스트먼트,241520,24,6350,2,720,12.79,9242767,740977,27000000,9242767,12.79,1247.38,34.23,34.23,59648347390,34.79,34.79,59648347390 +메가터치,446540,25,4145,2,470,12.79,9020853,243148,20771000,9020853,12.79,3710.03,43.43,43.43,38051881222,44.20,44.20,38051881222 +상상인증권,001290,26,577,2,112,24.09,8945414,118423,108337120,8945414,24.09,7553.78,8.26,8.26,5052294545,8.08,8.08,5052294545 +우리기술,032820,27,2355,5,-60,-2.48,8609256,16636401,164677432,8609256,-2.48,51.75,5.23,5.23,20546968887,5.30,5.30,20546968887 +한국정보인증,053300,28,5720,2,430,8.13,8341367,2135495,42441361,8341367,8.13,390.61,19.65,19.65,48662767800,20.05,20.05,48662767800 +셀루메드,049180,29,1122,2,202,21.96,8080508,746773,54957063,8080508,21.96,1082.06,14.70,14.70,9004308913,14.60,14.60,9004308913 +코오롱모빌리티그룹,450140,30,2340,2,215,10.12,7808295,148920,62777250,7808295,10.12,5243.28,12.44,12.44,18592862675,12.66,12.66,18592862675 diff --git a/top30/20250528/top30-av-20250528-131000.csv b/top30/20250528/top30-av-20250528-131000.csv new file mode 100644 index 000000000000..3d9658222371 --- /dev/null +++ b/top30/20250528/top30-av-20250528-131000.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,252670,1,1932,5,-73,-3.64,188383482,75112688,646000000,188383482,-3.64,250.80,29.16,29.16,366365775099,29.35,29.35,366365775099 +MDS테크,086960,2,1353,2,184,15.74,66657874,492461,92821788,66657874,15.74,9999.99,71.81,71.81,90504664685,72.06,72.06,90504664685 +플루토스,019570,3,372,2,19,5.38,42627037,16364380,65310042,42627037,5.38,260.49,65.27,65.27,17009797661,70.01,70.01,17009797661 +비큐AI,148780,4,1673,2,360,27.42,35828617,643116,31445725,35828617,27.42,5571.10,113.94,113.94,57999595985,110.25,110.25,57999595985 +동양철관,008970,5,1506,2,73,5.09,24988183,16724849,159323019,24988183,5.09,149.41,15.68,15.68,36968964414,15.41,15.41,36968964414 +KODEX 인버스,114800,6,4210,5,-80,-1.86,24452803,12712431,141200000,24452803,-1.86,192.35,17.32,17.32,103461133965,17.40,17.40,103461133965 +KODEX 코스닥150레버리지,233740,7,7080,2,110,1.58,23753766,16845670,269500000,23753766,1.58,141.01,8.81,8.81,167942890371,8.80,8.80,167942890371 +KODEX 2차전지산업레버리지,462330,8,689,2,61,9.71,23050038,16370818,253700000,23050038,9.71,140.80,9.09,9.09,15530473716,8.88,8.88,15530473716 +KODEX 레버리지,122630,9,17330,2,625,3.74,20048691,13542062,144850000,20048691,3.74,148.05,13.84,13.84,345152790634,13.75,13.75,345152790634 +빛과전자,069540,10,1148,2,183,18.96,16538679,12709434,46121066,16538679,18.96,130.13,35.86,35.86,20129019505,38.02,38.02,20129019505 +셀리드,299660,11,8940,2,590,7.07,14340680,10677638,21102977,14340680,7.07,134.31,67.96,67.96,125232357420,66.38,66.38,125232357420 +메디콕스,054180,12,254,5,-15,-5.58,14271254,52497236,82878283,14271254,-5.58,27.18,17.22,17.22,3715742389,17.65,17.65,3715742389 +KODEX 코스닥150선물인버스,251340,13,3900,5,-30,-0.76,13997014,20549264,73600000,13997014,-0.76,68.11,19.02,19.02,54638229671,19.04,19.04,54638229671 +티씨머티리얼즈,125020,14,7160,2,10,0.14,13342423,18976896,34227815,13342423,0.14,70.31,38.98,38.98,98856644635,40.34,40.34,98856644635 +나우IB,293580,15,1409,2,107,8.22,12783995,908565,94929950,12783995,8.22,1407.05,13.47,13.47,18289585135,13.67,13.67,18289585135 +삼성전자,005930,16,55500,2,1600,2.97,12739923,13439520,5919637922,12739923,2.97,94.79,0.22,0.22,706956597950,0.22,0.22,706956597950 +JW신약,067290,17,1681,2,127,8.17,12446161,100582,53376126,12446161,8.17,9999.99,23.32,23.32,23205924311,25.86,25.86,23205924311 +케이엠제약,225430,18,719,2,109,17.87,11943788,237393,27887050,11943788,17.87,5031.23,42.83,42.83,8834812109,44.06,44.06,8834812109 +메이슨캐피탈,021880,19,524,2,19,3.76,11001091,36110944,152184408,11001091,3.76,30.46,7.23,7.23,5790467021,7.26,7.26,5790467021 +YG PLUS,037270,20,6630,2,710,11.99,10869636,720719,63429410,10869636,11.99,1508.17,17.14,17.14,70816581485,16.84,16.84,70816581485 +파워넷,037030,21,2720,2,385,16.49,10293521,45154,21878974,10293521,16.49,9999.99,47.05,47.05,28240726817,47.45,47.45,28240726817 +넥스트아이,137940,22,480,5,-42,-8.05,9952286,19112858,85368992,9952286,-8.05,52.07,11.66,11.66,4757750706,11.61,11.61,4757750706 +두산에너빌리티,034020,23,42200,5,-150,-0.35,9830032,10536843,640561146,9830032,-0.35,93.29,1.53,1.53,420207433500,1.55,1.55,420207433500 +DSC인베스트먼트,241520,24,6270,2,640,11.37,9393853,740977,27000000,9393853,11.37,1267.77,34.79,34.79,60601211800,35.80,35.80,60601211800 +메가터치,446540,25,4185,2,510,13.88,9379927,243148,20771000,9379927,13.88,3857.70,45.16,45.16,39558515127,45.51,45.51,39558515127 +상상인증권,001290,26,568,2,103,22.15,9055820,118423,108337120,9055820,22.15,7647.01,8.36,8.36,5115334778,8.31,8.31,5115334778 +우리기술,032820,27,2345,5,-70,-2.90,9039329,16636401,164677432,9039329,-2.90,54.33,5.49,5.49,21558275699,5.58,5.58,21558275699 +코오롱모빌리티그룹,450140,28,2315,2,190,8.94,8522633,148920,62777250,8522633,8.94,5722.96,13.58,13.58,20265064263,13.94,13.94,20265064263 +한국정보인증,053300,29,5670,2,380,7.18,8420276,2135495,42441361,8420276,7.18,394.30,19.84,19.84,49110867180,20.41,20.41,49110867180 +셀루메드,049180,30,1127,2,207,22.50,8199159,746773,54957063,8199159,22.50,1097.95,14.92,14.92,9139188109,14.76,14.76,9139188109 diff --git a/top30/20250528/top30-av-20250528-132000.csv b/top30/20250528/top30-av-20250528-132000.csv new file mode 100644 index 000000000000..3222dbc933f6 --- /dev/null +++ b/top30/20250528/top30-av-20250528-132000.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,252670,1,1931,5,-74,-3.69,191238727,75112688,646000000,191238727,-3.69,254.60,29.60,29.60,371877459742,29.81,29.81,371877459742 +MDS테크,086960,2,1345,2,176,15.06,68550222,492461,92821788,68550222,15.06,9999.99,73.85,73.85,93050389599,74.53,74.53,93050389599 +플루토스,019570,3,373,2,20,5.67,42890044,16364380,65310042,42890044,5.67,262.09,65.67,65.67,17107870375,70.23,70.23,17107870375 +비큐AI,148780,4,1660,2,347,26.43,36360241,643116,31445725,36360241,26.43,5653.76,115.63,115.63,58881936030,112.80,112.80,58881936030 +동양철관,008970,5,1490,2,57,3.98,26528123,16724849,159323019,26528123,3.98,158.62,16.65,16.65,39285710409,16.55,16.55,39285710409 +KODEX 인버스,114800,6,4210,5,-80,-1.86,24524026,12712431,141200000,24524026,-1.86,192.91,17.37,17.37,103760996912,17.45,17.45,103760996912 +KODEX 2차전지산업레버리지,462330,7,695,2,67,10.67,24117746,16370818,253700000,24117746,10.67,147.32,9.51,9.51,16269469954,9.23,9.23,16269469954 +KODEX 코스닥150레버리지,233740,8,7065,2,95,1.36,23908368,16845670,269500000,23908368,1.36,141.93,8.87,8.87,169035989530,8.88,8.88,169035989530 +KODEX 레버리지,122630,9,17345,2,640,3.83,20188559,13542062,144850000,20188559,3.83,149.08,13.94,13.94,347578124376,13.83,13.83,347578124376 +빛과전자,069540,10,1129,2,164,16.99,16768529,12709434,46121066,16768529,16.99,131.94,36.36,36.36,20389946128,39.16,39.16,20389946128 +셀리드,299660,11,9590,2,1240,14.85,16670204,10677638,21102977,16670204,14.85,156.12,78.99,78.99,147389870985,72.83,72.83,147389870985 +메디콕스,054180,12,257,5,-12,-4.46,14729009,52497236,82878283,14729009,-4.46,28.06,17.77,17.77,3833354799,18.00,18.00,3833354799 +KODEX 코스닥150선물인버스,251340,13,3900,5,-30,-0.76,14618452,20549264,73600000,14618452,-0.76,71.14,19.86,19.86,57061767724,19.88,19.88,57061767724 +티씨머티리얼즈,125020,14,7140,5,-10,-0.14,13419419,18976896,34227815,13419419,-0.14,70.71,39.21,39.21,99407167030,40.68,40.68,99407167030 +나우IB,293580,15,1414,2,112,8.60,13036723,908565,94929950,13036723,8.60,1434.87,13.73,13.73,18644808108,13.89,13.89,18644808108 +삼성전자,005930,16,55450,2,1550,2.88,12925998,13439520,5919637922,12925998,2.88,96.18,0.22,0.22,717282681600,0.22,0.22,717282681600 +JW신약,067290,17,1675,2,121,7.79,12503420,100582,53376126,12503420,7.79,9999.99,23.43,23.43,23301718719,26.06,26.06,23301718719 +케이엠제약,225430,18,686,2,76,12.46,12353945,237393,27887050,12353945,12.46,5204.01,44.30,44.30,9120798239,47.68,47.68,9120798239 +메이슨캐피탈,021880,19,525,2,20,3.96,11207403,36110944,152184408,11207403,3.96,31.04,7.36,7.36,5898659324,7.38,7.38,5898659324 +YG PLUS,037270,20,6590,2,670,11.32,11083519,720719,63429410,11083519,11.32,1537.84,17.47,17.47,72235344425,17.28,17.28,72235344425 +파워넷,037030,21,2765,2,430,18.42,10469403,45154,21878974,10469403,18.42,9999.99,47.85,47.85,28722882477,47.48,47.48,28722882477 +두산에너빌리티,034020,22,42250,5,-100,-0.24,10092614,10536843,640561146,10092614,-0.24,95.78,1.58,1.58,431315941300,1.59,1.59,431315941300 +넥스트아이,137940,23,480,5,-42,-8.05,10024522,19112858,85368992,10024522,-8.05,52.45,11.74,11.74,4792435125,11.70,11.70,4792435125 +DSC인베스트먼트,241520,24,6280,2,650,11.55,9581157,740977,27000000,9581157,11.55,1293.04,35.49,35.49,61769929595,36.43,36.43,61769929595 +메가터치,446540,25,4105,2,430,11.70,9556715,243148,20771000,9556715,11.70,3930.41,46.01,46.01,40291367172,47.25,47.25,40291367172 +우리기술,032820,26,2345,5,-70,-2.90,9295878,16636401,164677432,9295878,-2.90,55.88,5.64,5.64,22158769621,5.74,5.74,22158769621 +상상인증권,001290,27,575,2,110,23.66,9226874,118423,108337120,9226874,23.66,7791.45,8.52,8.52,5212964088,8.37,8.37,5212964088 +코오롱모빌리티그룹,450140,28,2310,2,185,8.71,8756124,148920,62777250,8756124,8.71,5879.75,13.95,13.95,20806168773,14.35,14.35,20806168773 +한국정보인증,053300,29,5690,2,400,7.56,8477150,2135495,42441361,8477150,7.56,396.96,19.97,19.97,49433131060,20.47,20.47,49433131060 +셀루메드,049180,30,1103,2,183,19.89,8338947,746773,54957063,8338947,19.89,1116.66,15.17,15.17,9293701386,15.33,15.33,9293701386 diff --git a/top30/20250528/top30-av-20250528-133000.csv b/top30/20250528/top30-av-20250528-133000.csv new file mode 100644 index 000000000000..efc5724abac3 --- /dev/null +++ b/top30/20250528/top30-av-20250528-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1934,5,-71,-3.54,194696205,75112688,646000000,194696205,-3.54,259.21,30.14,30.14,378565054166,30.30,30.30,378565054166 +MDS테크,086960,2,1352,2,183,15.65,69398798,492461,92821788,69398798,15.65,9999.99,74.77,74.77,94198998634,75.06,75.06,94198998634 +플루토스,019570,3,374,2,21,5.95,43026981,16364380,65310042,43026981,5.95,262.93,65.88,65.88,17158869927,70.25,70.25,17158869927 +비큐AI,148780,4,1675,2,362,27.57,36744870,643116,31445725,36744870,27.57,5713.57,116.85,116.85,59523602624,113.01,113.01,59523602624 +동양철관,008970,5,1483,2,50,3.49,27864420,16724849,159323019,27864420,3.49,166.60,17.49,17.49,41266105314,17.47,17.47,41266105314 +KODEX 2차전지산업레버리지,462330,6,703,2,75,11.94,26106707,16370818,253700000,26106707,11.94,159.47,10.29,10.29,17659513549,9.90,9.90,17659513549 +KODEX 인버스,114800,7,4217,5,-73,-1.70,25162571,12712431,141200000,25162571,-1.70,197.94,17.82,17.82,106452377139,17.88,17.88,106452377139 +KODEX 코스닥150레버리지,233740,8,7060,2,90,1.29,24218420,16845670,269500000,24218420,1.29,143.77,8.99,8.99,171225862601,9.00,9.00,171225862601 +KODEX 레버리지,122630,9,17310,2,605,3.62,20411059,13542062,144850000,20411059,3.62,150.72,14.09,14.09,351430329104,14.02,14.02,351430329104 +셀리드,299660,10,9610,2,1260,15.09,18051258,10677638,21102977,18051258,15.09,169.06,85.54,85.54,160563635605,79.17,79.17,160563635605 +빛과전자,069540,11,1121,2,156,16.17,17181611,12709434,46121066,17181611,16.17,135.19,37.25,37.25,20845669978,40.32,40.32,20845669978 +KODEX 코스닥150선물인버스,251340,12,3905,5,-25,-0.64,14926202,20549264,73600000,14926202,-0.64,72.64,20.28,20.28,58263379324,20.27,20.27,58263379324 +메디콕스,054180,13,254,5,-15,-5.58,14877998,52497236,82878283,14877998,-5.58,28.34,17.95,17.95,3871439166,18.39,18.39,3871439166 +티씨머티리얼즈,125020,14,6800,5,-350,-4.90,14566686,18976896,34227815,14566686,-4.90,76.76,42.56,42.56,107344882765,46.12,46.12,107344882765 +나우IB,293580,15,1411,2,109,8.37,13219368,908565,94929950,13219368,8.37,1454.97,13.93,13.93,18903969984,14.11,14.11,18903969984 +삼성전자,005930,16,55400,2,1500,2.78,13126561,13439520,5919637922,13126561,2.78,97.67,0.22,0.22,728395633050,0.22,0.22,728395633050 +케이엠제약,225430,17,706,2,96,15.74,12679548,237393,27887050,12679548,15.74,5341.16,45.47,45.47,9347168721,47.48,47.48,9347168721 +JW신약,067290,18,1678,2,124,7.98,12534603,100582,53376126,12534603,7.98,9999.99,23.48,23.48,23354030733,26.07,26.07,23354030733 +메이슨캐피탈,021880,19,523,2,18,3.56,11301526,36110944,152184408,11301526,3.56,31.30,7.43,7.43,5947965885,7.47,7.47,5947965885 +YG PLUS,037270,20,6650,2,730,12.33,11249786,720719,63429410,11249786,12.33,1560.91,17.74,17.74,73333030070,17.39,17.39,73333030070 +파워넷,037030,21,2735,2,400,17.13,10728648,45154,21878974,10728648,17.13,9999.99,49.04,49.04,29435458642,49.19,49.19,29435458642 +두산에너빌리티,034020,22,41950,5,-400,-0.94,10584927,10536843,640561146,10584927,-0.94,100.46,1.65,1.65,452021231950,1.68,1.68,452021231950 +넥스트아이,137940,23,478,5,-44,-8.43,10140222,19112858,85368992,10140222,-8.43,53.05,11.88,11.88,4847832048,11.88,11.88,4847832048 +메가터치,446540,24,4235,2,560,15.24,9865683,243148,20771000,9865683,15.24,4057.48,47.50,47.50,41592686124,47.28,47.28,41592686124 +우리기술,032820,25,2327,5,-88,-3.64,9771449,16636401,164677432,9771449,-3.64,58.74,5.93,5.93,23268105596,6.07,6.07,23268105596 +상상인증권,001290,26,543,2,78,16.77,9686414,118423,108337120,9686414,16.77,8179.50,8.94,8.94,5467332589,9.29,9.29,5467332589 +DSC인베스트먼트,241520,27,6230,2,600,10.66,9632303,740977,27000000,9632303,10.66,1299.95,35.68,35.68,62090002665,36.91,36.91,62090002665 +코오롱모빌리티그룹,450140,28,2295,2,170,8.00,8956668,148920,62777250,8956668,8.00,6014.42,14.27,14.27,21265154532,14.76,14.76,21265154532 +한국정보인증,053300,29,5680,2,390,7.37,8552386,2135495,42441361,8552386,7.37,400.49,20.15,20.15,49858383430,20.68,20.68,49858383430 +셀루메드,049180,30,1075,2,155,16.85,8522355,746773,54957063,8522355,16.85,1141.22,15.51,15.51,9492779530,16.07,16.07,9492779530 diff --git a/top30/20250528/top30-av-20250528-134000.csv b/top30/20250528/top30-av-20250528-134000.csv new file mode 100644 index 000000000000..be83b22b001d --- /dev/null +++ b/top30/20250528/top30-av-20250528-134000.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,252670,1,1936,5,-69,-3.44,196492458,75112688,646000000,196492458,-3.44,261.60,30.42,30.42,382038672533,30.55,30.55,382038672533 +MDS테크,086960,2,1366,2,197,16.85,69944140,492461,92821788,69944140,16.85,9999.99,75.35,75.35,94936147803,74.87,74.87,94936147803 +플루토스,019570,3,377,2,24,6.80,43394989,16364380,65310042,43394989,6.80,265.18,66.44,66.44,17297386484,70.25,70.25,17297386484 +비큐AI,148780,4,1682,2,369,28.10,36979543,643116,31445725,36979543,28.10,5750.06,117.60,117.60,59917687752,113.28,113.28,59917687752 +동양철관,008970,5,1478,2,45,3.14,28168767,16724849,159323019,28168767,3.14,168.42,17.68,17.68,41716248633,17.72,17.72,41716248633 +KODEX 2차전지산업레버리지,462330,6,708,2,80,12.74,27873470,16370818,253700000,27873470,12.74,170.26,10.99,10.99,18905900620,10.53,10.53,18905900620 +KODEX 인버스,114800,7,4215,5,-75,-1.75,25266147,12712431,141200000,25266147,-1.75,198.75,17.89,17.89,106888920134,17.96,17.96,106888920134 +KODEX 코스닥150레버리지,233740,8,7060,2,90,1.29,24571536,16845670,269500000,24571536,1.29,145.86,9.12,9.12,173720905103,9.13,9.13,173720905103 +KODEX 레버리지,122630,9,17295,2,590,3.53,20647417,13542062,144850000,20647417,3.53,152.47,14.25,14.25,355522845476,14.19,14.19,355522845476 +셀리드,299660,10,9780,2,1430,17.13,19350916,10677638,21102977,19350916,17.13,181.23,91.70,91.70,173287458610,83.96,83.96,173287458610 +빛과전자,069540,11,1127,2,162,16.79,17638083,12709434,46121066,17638083,16.79,138.78,38.24,38.24,21364806454,41.10,41.10,21364806454 +KODEX 코스닥150선물인버스,251340,12,3900,5,-30,-0.76,15143644,20549264,73600000,15143644,-0.76,73.69,20.58,20.58,59111927116,20.59,20.59,59111927116 +메디콕스,054180,13,254,5,-15,-5.58,15038867,52497236,82878283,15038867,-5.58,28.65,18.15,18.15,3912259114,18.58,18.58,3912259114 +티씨머티리얼즈,125020,14,6800,5,-350,-4.90,14835215,18976896,34227815,14835215,-4.90,78.18,43.34,43.34,109179346415,46.91,46.91,109179346415 +나우IB,293580,15,1417,2,115,8.83,13356362,908565,94929950,13356362,8.83,1470.05,14.07,14.07,19098418837,14.20,14.20,19098418837 +삼성전자,005930,16,55550,2,1650,3.06,13285035,13439520,5919637922,13285035,3.06,98.85,0.22,0.22,737191031200,0.22,0.22,737191031200 +케이엠제약,225430,17,682,2,72,11.80,12903998,237393,27887050,12903998,11.80,5435.71,46.27,46.27,9502762065,49.96,49.96,9502762065 +JW신약,067290,18,1684,2,130,8.37,12570589,100582,53376126,12570589,8.37,9999.99,23.55,23.55,23414423195,26.05,26.05,23414423195 +두산에너빌리티,034020,19,41500,5,-850,-2.01,11475630,10536843,640561146,11475630,-2.01,108.91,1.79,1.79,489163304575,1.84,1.84,489163304575 +메이슨캐피탈,021880,20,523,2,18,3.56,11366680,36110944,152184408,11366680,3.56,31.48,7.47,7.47,5981994534,7.52,7.52,5981994534 +YG PLUS,037270,21,6580,2,660,11.15,11345921,720719,63429410,11345921,11.15,1574.25,17.89,17.89,73967317260,17.72,17.72,73967317260 +파워넷,037030,22,2785,2,450,19.27,11199168,45154,21878974,11199168,19.27,9999.99,51.19,51.19,30746525307,50.46,50.46,30746525307 +우리기술,032820,23,2290,5,-125,-5.18,10764329,16636401,164677432,10764329,-5.18,64.70,6.54,6.54,25554936175,6.78,6.78,25554936175 +메가터치,446540,24,4265,2,590,16.05,10372590,243148,20771000,10372590,16.05,4265.96,49.94,49.94,43767437057,49.41,49.41,43767437057 +넥스트아이,137940,25,479,5,-43,-8.24,10222594,19112858,85368992,10222594,-8.24,53.49,11.97,11.97,4887176661,11.95,11.95,4887176661 +상상인증권,001290,26,547,2,82,17.63,9974719,118423,108337120,9974719,17.63,8422.96,9.21,9.21,5625568024,9.49,9.49,5625568024 +DSC인베스트먼트,241520,27,6150,2,520,9.24,9800403,740977,27000000,9800403,9.24,1322.63,36.30,36.30,63128950060,38.02,38.02,63128950060 +코오롱모빌리티그룹,450140,28,2285,2,160,7.53,9030084,148920,62777250,9030084,7.53,6063.71,14.38,14.38,21433128642,14.94,14.94,21433128642 +셀루메드,049180,29,1076,2,156,16.96,8667560,746773,54957063,8667560,16.96,1160.67,15.77,15.77,9647340098,16.31,16.31,9647340098 +한국정보인증,053300,30,5680,2,390,7.37,8584944,2135495,42441361,8584944,7.37,402.01,20.23,20.23,50043491060,20.76,20.76,50043491060 diff --git a/top30/20250528/top30-av-20250528-135001.csv b/top30/20250528/top30-av-20250528-135001.csv new file mode 100644 index 000000000000..99e7c23865eb --- /dev/null +++ b/top30/20250528/top30-av-20250528-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1938,5,-67,-3.34,201184912,75112688,646000000,201184912,-3.34,267.84,31.14,31.14,391128977086,31.24,31.24,391128977086 +MDS테크,086960,2,1356,2,187,16.00,70428387,492461,92821788,70428387,16.00,9999.99,75.87,75.87,95592954732,75.95,75.95,95592954732 +플루토스,019570,3,372,2,19,5.38,43802046,16364380,65310042,43802046,5.38,267.67,67.07,67.07,17451096901,71.83,71.83,17451096901 +비큐AI,148780,4,1661,2,348,26.50,37348481,643116,31445725,37348481,26.50,5807.42,118.77,118.77,60532507811,115.89,115.89,60532507811 +KODEX 2차전지산업레버리지,462330,5,711,2,83,13.22,29573126,16370818,253700000,29573126,13.22,180.65,11.66,11.66,20111115540,11.15,11.15,20111115540 +동양철관,008970,6,1475,2,42,2.93,28875623,16724849,159323019,28875623,2.93,172.65,18.12,18.12,42757675510,18.19,18.19,42757675510 +KODEX 인버스,114800,7,4220,5,-70,-1.63,25549183,12712431,141200000,25549183,-1.63,200.98,18.09,18.09,108083213624,18.14,18.14,108083213624 +KODEX 코스닥150레버리지,233740,8,7055,2,85,1.22,25216248,16845670,269500000,25216248,1.22,149.69,9.36,9.36,178268099196,9.38,9.38,178268099196 +KODEX 레버리지,122630,9,17280,2,575,3.44,20820471,13542062,144850000,20820471,3.44,153.75,14.37,14.37,358514600672,14.32,14.32,358514600672 +셀리드,299660,10,9550,2,1200,14.37,20067040,10677638,21102977,20067040,14.37,187.94,95.09,95.09,180129847790,89.38,89.38,180129847790 +빛과전자,069540,11,1145,2,180,18.65,17963693,12709434,46121066,17963693,18.65,141.34,38.95,38.95,21737629228,41.16,41.16,21737629228 +메디콕스,054180,12,252,5,-17,-6.32,15492751,52497236,82878283,15492751,-6.32,29.51,18.69,18.69,4026630522,19.28,19.28,4026630522 +KODEX 코스닥150선물인버스,251340,13,3910,5,-20,-0.51,15432376,20549264,73600000,15432376,-0.51,75.10,20.97,20.97,60239438736,20.93,20.93,60239438736 +티씨머티리얼즈,125020,14,6770,5,-380,-5.31,15122846,18976896,34227815,15122846,-5.31,79.69,44.18,44.18,111125415785,47.96,47.96,111125415785 +삼성전자,005930,15,55500,2,1600,2.97,13543340,13439520,5919637922,13543340,2.97,100.77,0.23,0.23,751527363150,0.23,0.23,751527363150 +나우IB,293580,16,1415,2,113,8.68,13417876,908565,94929950,13417876,8.68,1476.82,14.13,14.13,19185674743,14.28,14.28,19185674743 +케이엠제약,225430,17,678,2,68,11.15,13172862,237393,27887050,13172862,11.15,5548.97,47.24,47.24,9685028882,51.22,51.22,9685028882 +JW신약,067290,18,1683,2,129,8.30,12600260,100582,53376126,12600260,8.30,9999.99,23.61,23.61,23464489868,26.12,26.12,23464489868 +두산에너빌리티,034020,19,41450,5,-900,-2.13,12286002,10536843,640561146,12286002,-2.13,116.60,1.92,1.92,522794926075,1.97,1.97,522794926075 +파워넷,037030,20,2730,2,395,16.92,11976792,45154,21878974,11976792,16.92,9999.99,54.74,54.74,32910364325,55.10,55.10,32910364325 +메이슨캐피탈,021880,21,523,2,18,3.56,11438798,36110944,152184408,11438798,3.56,31.68,7.52,7.52,6019712543,7.56,7.56,6019712543 +YG PLUS,037270,22,6560,2,640,10.81,11434022,720719,63429410,11434022,10.81,1586.47,18.03,18.03,74545336395,17.92,17.92,74545336395 +우리기술,032820,23,2295,5,-120,-4.97,11364031,16636401,164677432,11364031,-4.97,68.31,6.90,6.90,26927100573,7.12,7.12,26927100573 +메가터치,446540,24,4240,2,565,15.37,10534992,243148,20771000,10534992,15.37,4332.75,50.72,50.72,44455025882,50.48,50.48,44455025882 +넥스트아이,137940,25,479,5,-43,-8.24,10296292,19112858,85368992,10296292,-8.24,53.87,12.06,12.06,4922375723,12.04,12.04,4922375723 +상상인증권,001290,26,554,2,89,19.14,10130753,118423,108337120,10130753,19.14,8554.72,9.35,9.35,5711891208,9.52,9.52,5711891208 +DSC인베스트먼트,241520,27,6140,2,510,9.06,9899342,740977,27000000,9899342,9.06,1335.99,36.66,36.66,63735220300,38.45,38.45,63735220300 +코오롱모빌리티그룹,450140,28,2265,2,140,6.59,9312142,148920,62777250,9312142,6.59,6253.12,14.83,14.83,22072377067,15.52,15.52,22072377067 +삼성중공업,010140,29,15830,5,-520,-3.18,8971778,29577904,880000000,8971778,-3.18,30.33,1.02,1.02,145766983420,1.05,1.05,145766983420 +셀루메드,049180,30,1125,2,205,22.28,8905221,746773,54957063,8905221,22.28,1192.49,16.20,16.20,9909719008,16.03,16.03,9909719008 diff --git a/top30/20250528/top30-av-20250528-140000.csv b/top30/20250528/top30-av-20250528-140000.csv new file mode 100644 index 000000000000..c1eaa0791588 --- /dev/null +++ b/top30/20250528/top30-av-20250528-140000.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,252670,1,1947,5,-58,-2.89,211820607,75112688,646000000,211820607,-2.89,282.00,32.79,32.79,411805862254,32.74,32.74,411805862254 +MDS테크,086960,2,1341,2,172,14.71,70883788,492461,92821788,70883788,14.71,9999.99,76.37,76.37,96206081002,77.29,77.29,96206081002 +플루토스,019570,3,372,2,19,5.38,44149577,16364380,65310042,44149577,5.38,269.79,67.60,67.60,17580036832,72.36,72.36,17580036832 +비큐AI,148780,4,1636,2,323,24.60,37709252,643116,31445725,37709252,24.60,5863.52,119.92,119.92,61127253219,118.82,118.82,61127253219 +KODEX 2차전지산업레버리지,462330,5,715,2,87,13.85,30612857,16370818,253700000,30612857,13.85,187.00,12.07,12.07,20851988290,11.50,11.50,20851988290 +동양철관,008970,6,1471,2,38,2.65,29252033,16724849,159323019,29252033,2.65,174.90,18.36,18.36,43311390224,18.48,18.48,43311390224 +KODEX 인버스,114800,7,4230,5,-60,-1.40,26798225,12712431,141200000,26798225,-1.40,210.80,18.98,18.98,113363063027,18.98,18.98,113363063027 +KODEX 코스닥150레버리지,233740,8,7020,2,50,0.72,25721263,16845670,269500000,25721263,0.72,152.69,9.54,9.54,181819053674,9.61,9.61,181819053674 +KODEX 레버리지,122630,9,17205,2,500,2.99,21476958,13542062,144850000,21476958,2.99,158.59,14.83,14.83,369822919355,14.84,14.84,369822919355 +셀리드,299660,10,9520,2,1170,14.01,20491444,10677638,21102977,20491444,14.01,191.91,97.10,97.10,184193585420,91.68,91.68,184193585420 +빛과전자,069540,11,1196,2,231,23.94,18472547,12709434,46121066,18472547,23.94,145.35,40.05,40.05,22335068963,40.49,40.49,22335068963 +메디콕스,054180,12,253,5,-16,-5.95,15846027,52497236,82878283,15846027,-5.95,30.18,19.12,19.12,4115791664,19.63,19.63,4115791664 +KODEX 코스닥150선물인버스,251340,13,3920,5,-10,-0.25,15788886,20549264,73600000,15788886,-0.25,76.83,21.45,21.45,61634426911,21.36,21.36,61634426911 +티씨머티리얼즈,125020,14,6840,5,-310,-4.34,15360643,18976896,34227815,15360643,-4.34,80.94,44.88,44.88,112738002180,48.15,48.15,112738002180 +삼성전자,005930,15,55400,2,1500,2.78,13784532,13439520,5919637922,13784532,2.78,102.57,0.23,0.23,764911358900,0.23,0.23,764911358900 +나우IB,293580,16,1408,2,106,8.14,13548102,908565,94929950,13548102,8.14,1491.15,14.27,14.27,19368933276,14.49,14.49,19368933276 +케이엠제약,225430,17,675,2,65,10.66,13268357,237393,27887050,13268357,10.66,5589.19,47.58,47.58,9749805623,51.80,51.80,9749805623 +두산에너빌리티,034020,18,41050,5,-1300,-3.07,13126790,10536843,640561146,13126790,-3.07,124.58,2.05,2.05,557489376900,2.12,2.12,557489376900 +JW신약,067290,19,1675,2,121,7.79,12629548,100582,53376126,12629548,7.79,9999.99,23.66,23.66,23513732498,26.30,26.30,23513732498 +파워넷,037030,20,2660,2,325,13.92,12204921,45154,21878974,12204921,13.92,9999.99,55.78,55.78,33522460665,57.60,57.60,33522460665 +우리기술,032820,21,2260,5,-155,-6.42,12050645,16636401,164677432,12050645,-6.42,72.44,7.32,7.32,28489740995,7.66,7.66,28489740995 +YG PLUS,037270,22,6540,2,620,10.47,11568922,720719,63429410,11568922,10.47,1605.19,18.24,18.24,75428223150,18.18,18.18,75428223150 +메이슨캐피탈,021880,23,523,2,18,3.56,11503092,36110944,152184408,11503092,3.56,31.85,7.56,7.56,6053291849,7.61,7.61,6053291849 +메가터치,446540,24,4270,2,595,16.19,10779531,243148,20771000,10779531,16.19,4433.32,51.90,51.90,45484837648,51.28,51.28,45484837648 +넥스트아이,137940,25,475,5,-47,-9.00,10438991,19112858,85368992,10438991,-9.00,54.62,12.23,12.23,4990328691,12.31,12.31,4990328691 +상상인증권,001290,26,555,2,90,19.35,10398086,118423,108337120,10398086,19.35,8780.46,9.60,9.60,5860489283,9.75,9.75,5860489283 +DSC인베스트먼트,241520,27,6070,2,440,7.82,9976999,740977,27000000,9976999,7.82,1346.47,36.95,36.95,64209439810,39.18,39.18,64209439810 +삼성중공업,010140,28,15740,5,-610,-3.73,9886983,29577904,880000000,9886983,-3.73,33.43,1.12,1.12,160167404540,1.16,1.16,160167404540 +코오롱모빌리티그룹,450140,29,2270,2,145,6.82,9415997,148920,62777250,9415997,6.82,6322.86,15.00,15.00,22307162232,15.65,15.65,22307162232 +셀루메드,049180,30,1135,2,215,23.37,9138934,746773,54957063,9138934,23.37,1223.79,16.63,16.63,10173781970,16.31,16.31,10173781970 diff --git a/top30/20250528/top30-av-20250528-141001.csv b/top30/20250528/top30-av-20250528-141001.csv new file mode 100644 index 000000000000..0500f41c24da --- /dev/null +++ b/top30/20250528/top30-av-20250528-141001.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,252670,1,1948,5,-57,-2.84,217823108,75112688,646000000,217823108,-2.84,290.00,33.72,33.72,423496196555,33.65,33.65,423496196555 +MDS테크,086960,2,1354,2,185,15.83,71548143,492461,92821788,71548143,15.83,9999.99,77.08,77.08,97102852042,77.26,77.26,97102852042 +플루토스,019570,3,364,2,11,3.12,44380438,16364380,65310042,44380438,3.12,271.20,67.95,67.95,17664647337,74.31,74.31,17664647337 +비큐AI,148780,4,1625,2,312,23.76,38413415,643116,31445725,38413415,23.76,5973.02,122.16,122.16,62276058192,121.87,121.87,62276058192 +KODEX 2차전지산업레버리지,462330,5,723,2,95,15.13,32499196,16370818,253700000,32499196,15.13,198.52,12.81,12.81,22208984838,12.11,12.11,22208984838 +동양철관,008970,6,1462,2,29,2.02,29914180,16724849,159323019,29914180,2.02,178.86,18.78,18.78,44281334338,19.01,19.01,44281334338 +KODEX 인버스,114800,7,4230,5,-60,-1.40,27756813,12712431,141200000,27756813,-1.40,218.34,19.66,19.66,117417479526,19.66,19.66,117417479526 +KODEX 코스닥150레버리지,233740,8,7020,2,50,0.72,26345920,16845670,269500000,26345920,0.72,156.40,9.78,9.78,186203012759,9.84,9.84,186203012759 +KODEX 레버리지,122630,9,17200,2,495,2.96,21895870,13542062,144850000,21895870,2.96,161.69,15.12,15.12,377029108640,15.13,15.13,377029108640 +셀리드,299660,10,9420,2,1070,12.81,20946894,10677638,21102977,20946894,12.81,196.18,99.26,99.26,188448966020,94.80,94.80,188448966020 +빛과전자,069540,11,1226,2,261,27.05,19863197,12709434,46121066,19863197,27.05,156.29,43.07,43.07,24004520610,42.45,42.45,24004520610 +메디콕스,054180,12,256,5,-13,-4.83,16379479,52497236,82878283,16379479,-4.83,31.20,19.76,19.76,4252020668,20.04,20.04,4252020668 +KODEX 코스닥150선물인버스,251340,13,3915,5,-15,-0.38,16143520,20549264,73600000,16143520,-0.38,78.56,21.93,21.93,63023012505,21.87,21.87,63023012505 +티씨머티리얼즈,125020,14,6810,5,-340,-4.76,15487434,18976896,34227815,15487434,-4.76,81.61,45.25,45.25,113602740085,48.74,48.74,113602740085 +두산에너빌리티,034020,15,40000,5,-2350,-5.55,15019352,10536843,640561146,15019352,-5.55,142.54,2.34,2.34,634376122200,2.48,2.48,634376122200 +삼성전자,005930,16,55600,2,1700,3.15,14099733,13439520,5919637922,14099733,3.15,104.91,0.24,0.24,782385560150,0.24,0.24,782385560150 +나우IB,293580,17,1401,2,99,7.60,13649028,908565,94929950,13649028,7.60,1502.26,14.38,14.38,19510630284,14.67,14.67,19510630284 +케이엠제약,225430,18,662,2,52,8.52,13510455,237393,27887050,13510455,8.52,5691.18,48.45,48.45,9909779972,53.68,53.68,9909779972 +우리기술,032820,19,2230,5,-185,-7.66,13158842,16636401,164677432,13158842,-7.66,79.10,7.99,7.99,30982679230,8.44,8.44,30982679230 +JW신약,067290,20,1683,2,129,8.30,12899849,100582,53376126,12899849,8.30,9999.99,24.17,24.17,23976847151,26.69,26.69,23976847151 +파워넷,037030,21,2695,2,360,15.42,12382333,45154,21878974,12382333,15.42,9999.99,56.59,56.59,33998314277,57.66,57.66,33998314277 +YG PLUS,037270,22,6480,2,560,9.46,11731352,720719,63429410,11731352,9.46,1627.73,18.50,18.50,76484682410,18.61,18.61,76484682410 +메이슨캐피탈,021880,23,523,2,18,3.56,11676536,36110944,152184408,11676536,3.56,32.34,7.67,7.67,6143740988,7.72,7.72,6143740988 +메가터치,446540,24,4250,2,575,15.65,11056423,243148,20771000,11056423,15.65,4547.20,53.23,53.23,46674026553,52.87,52.87,46674026553 +넥스트아이,137940,25,473,5,-49,-9.39,10866285,19112858,85368992,10866285,-9.39,56.85,12.73,12.73,5192381952,12.86,12.86,5192381952 +상상인증권,001290,26,552,2,87,18.71,10512012,118423,108337120,10512012,18.71,8876.66,9.70,9.70,5923329828,9.90,9.90,5923329828 +삼성중공업,010140,27,15660,5,-690,-4.22,10418627,29577904,880000000,10418627,-4.22,35.22,1.18,1.18,168509906730,1.22,1.22,168509906730 +DSC인베스트먼트,241520,28,6090,2,460,8.17,10038838,740977,27000000,10038838,8.17,1354.81,37.18,37.18,64586688675,39.28,39.28,64586688675 +코오롱모빌리티그룹,450140,29,2240,2,115,5.41,9555376,148920,62777250,9555376,5.41,6416.45,15.22,15.22,22620848627,16.09,16.09,22620848627 +셀루메드,049180,30,1091,2,171,18.59,9251801,746773,54957063,9251801,18.59,1238.90,16.83,16.83,10298055633,17.18,17.18,10298055633 diff --git a/top30/20250528/top30-av-20250528-142000.csv b/top30/20250528/top30-av-20250528-142000.csv new file mode 100644 index 000000000000..53ec6c0a5c22 --- /dev/null +++ b/top30/20250528/top30-av-20250528-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1946,5,-59,-2.94,224204013,75112688,646000000,224204013,-2.94,298.49,34.71,34.71,435931138246,34.68,34.68,435931138246 +MDS테크,086960,2,1382,2,213,18.22,72589745,492461,92821788,72589745,18.22,9999.99,78.20,78.20,98527402631,76.81,76.81,98527402631 +플루토스,019570,3,363,2,10,2.83,44724168,16364380,65310042,44724168,2.83,273.30,68.48,68.48,17789486587,75.04,75.04,17789486587 +비큐AI,148780,4,1616,2,303,23.08,39440225,643116,31445725,39440225,23.08,6132.68,125.42,125.42,63926296357,125.80,125.80,63926296357 +KODEX 2차전지산업레버리지,462330,5,715,2,87,13.85,34433386,16370818,253700000,34433386,13.85,210.33,13.57,13.57,23591135843,13.01,13.01,23591135843 +동양철관,008970,6,1465,2,32,2.23,30265956,16724849,159323019,30265956,2.23,180.96,19.00,19.00,44796164708,19.19,19.19,44796164708 +KODEX 인버스,114800,7,4225,5,-65,-1.52,28419840,12712431,141200000,28419840,-1.52,223.56,20.13,20.13,120223121153,20.15,20.15,120223121153 +KODEX 코스닥150레버리지,233740,8,7030,2,60,0.86,27489253,16845670,269500000,27489253,0.86,163.18,10.20,10.20,194222606282,10.25,10.25,194222606282 +KODEX 레버리지,122630,9,17220,2,515,3.08,22291844,13542062,144850000,22291844,3.08,164.61,15.39,15.39,383835835714,15.39,15.39,383835835714 +빛과전자,069540,10,1254,1,289,29.95,21503805,12709434,46121066,21503805,29.95,169.20,46.62,46.62,26045056094,45.03,45.03,26045056094 +셀리드,299660,11,9710,2,1360,16.29,21420633,10677638,21102977,21420633,16.29,200.61,101.51,101.51,192952307435,94.16,94.16,192952307435 +두산에너빌리티,034020,12,40150,5,-2200,-5.19,17167414,10536843,640561146,17167414,-5.19,162.93,2.68,2.68,720848171225,2.80,2.80,720848171225 +메디콕스,054180,13,252,5,-17,-6.32,16664637,52497236,82878283,16664637,-6.32,31.74,20.11,20.11,4324233891,20.70,20.70,4324233891 +KODEX 코스닥150선물인버스,251340,14,3910,5,-20,-0.51,16570400,20549264,73600000,16570400,-0.51,80.64,22.51,22.51,64694156029,22.48,22.48,64694156029 +티씨머티리얼즈,125020,15,6800,5,-350,-4.90,15571294,18976896,34227815,15571294,-4.90,82.05,45.49,45.49,114172383695,49.05,49.05,114172383695 +삼성전자,005930,16,55700,2,1800,3.34,14341403,13439520,5919637922,14341403,3.34,106.71,0.24,0.24,795820415500,0.24,0.24,795820415500 +우리기술,032820,17,2240,5,-175,-7.25,14022913,16636401,164677432,14022913,-7.25,84.29,8.52,8.52,32918031556,8.92,8.92,32918031556 +나우IB,293580,18,1399,2,97,7.45,13743756,908565,94929950,13743756,7.45,1512.69,14.48,14.48,19643163579,14.79,14.79,19643163579 +케이엠제약,225430,19,660,2,50,8.20,13621373,237393,27887050,13621373,8.20,5737.90,48.84,48.84,9982409212,54.24,54.24,9982409212 +JW신약,067290,20,1707,2,153,9.85,13064775,100582,53376126,13064775,9.85,9999.99,24.48,24.48,24257992088,26.62,26.62,24257992088 +파워넷,037030,21,2710,2,375,16.06,12613771,45154,21878974,12613771,16.06,9999.99,57.65,57.65,34625850647,58.40,58.40,34625850647 +YG PLUS,037270,22,6370,2,450,7.60,12089855,720719,63429410,12089855,7.60,1677.47,19.06,19.06,78787756745,19.50,19.50,78787756745 +메이슨캐피탈,021880,23,524,2,19,3.76,11706502,36110944,152184408,11706502,3.76,32.42,7.69,7.69,6159411596,7.72,7.72,6159411596 +메가터치,446540,24,4240,2,565,15.37,11270797,243148,20771000,11270797,15.37,4635.36,54.26,54.26,47593108490,54.04,54.04,47593108490 +넥스트아이,137940,25,469,5,-53,-10.15,11184530,19112858,85368992,11184530,-10.15,58.52,13.10,13.10,5340963862,13.34,13.34,5340963862 +삼성중공업,010140,26,15760,5,-590,-3.61,11002301,29577904,880000000,11002301,-3.61,37.20,1.25,1.25,177661530240,1.28,1.28,177661530240 +상상인증권,001290,27,539,2,74,15.91,10606291,118423,108337120,10606291,15.91,8956.28,9.79,9.79,5974637307,10.23,10.23,5974637307 +DSC인베스트먼트,241520,28,6080,2,450,7.99,10082953,740977,27000000,10082953,7.99,1360.76,37.34,37.34,64854162435,39.51,39.51,64854162435 +코오롱모빌리티그룹,450140,29,2225,2,100,4.71,9674453,148920,62777250,9674453,4.71,6496.41,15.41,15.41,22887436134,16.39,16.39,22887436134 +셀루메드,049180,30,1103,2,183,19.89,9366090,746773,54957063,9366090,19.89,1254.21,17.04,17.04,10422077907,17.19,17.19,10422077907 diff --git a/top30/20250528/top30-av-20250528-143000.csv b/top30/20250528/top30-av-20250528-143000.csv new file mode 100644 index 000000000000..005f6468dc87 --- /dev/null +++ b/top30/20250528/top30-av-20250528-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1948,5,-57,-2.84,228686649,75112688,646000000,228686649,-2.84,304.46,35.40,35.40,444659123745,35.34,35.34,444659123745 +MDS테크,086960,2,1409,2,240,20.53,80403086,492461,92821788,80403086,20.53,9999.99,86.62,86.62,109530904830,83.75,83.75,109530904830 +플루토스,019570,3,366,2,13,3.68,45067010,16364380,65310042,45067010,3.68,275.40,69.00,69.00,17914544748,74.95,74.95,17914544748 +비큐AI,148780,4,1628,2,315,23.99,40081511,643116,31445725,40081511,23.99,6232.39,127.46,127.46,64970507568,126.91,126.91,64970507568 +KODEX 2차전지산업레버리지,462330,5,711,2,83,13.22,35028397,16370818,253700000,35028397,13.22,213.97,13.81,13.81,24015443594,13.31,13.31,24015443594 +동양철관,008970,6,1458,2,25,1.74,30709585,16724849,159323019,30709585,1.74,183.62,19.28,19.28,45443257670,19.56,19.56,45443257670 +KODEX 인버스,114800,7,4230,5,-60,-1.40,28826326,12712431,141200000,28826326,-1.40,226.76,20.42,20.42,121942451800,20.42,20.42,121942451800 +KODEX 코스닥150레버리지,233740,8,7030,2,60,0.86,27730770,16845670,269500000,27730770,0.86,164.62,10.29,10.29,195920206121,10.34,10.34,195920206121 +KODEX 레버리지,122630,9,17200,2,495,2.96,22666783,13542062,144850000,22666783,2.96,167.38,15.65,15.65,390287205766,15.67,15.67,390287205766 +셀리드,299660,10,9500,2,1150,13.77,21871544,10677638,21102977,21871544,13.77,204.84,103.64,103.64,197284602125,98.41,98.41,197284602125 +빛과전자,069540,11,1254,1,289,29.95,21580314,12709434,46121066,21580314,29.95,169.80,46.79,46.79,26140998380,45.20,45.20,26140998380 +두산에너빌리티,034020,12,40100,5,-2250,-5.31,18212622,10536843,640561146,18212622,-5.31,172.85,2.84,2.84,762714597525,2.97,2.97,762714597525 +메디콕스,054180,13,253,5,-16,-5.95,16861288,52497236,82878283,16861288,-5.95,32.12,20.34,20.34,4373841698,20.86,20.86,4373841698 +KODEX 코스닥150선물인버스,251340,14,3910,5,-20,-0.51,16753571,20549264,73600000,16753571,-0.51,81.53,22.76,22.76,65411142696,22.73,22.73,65411142696 +티씨머티리얼즈,125020,15,6760,5,-390,-5.45,15675720,18976896,34227815,15675720,-5.45,82.60,45.80,45.80,114877366665,49.65,49.65,114877366665 +삼성전자,005930,16,55700,2,1800,3.34,14622647,13439520,5919637922,14622647,3.34,108.80,0.25,0.25,811486616050,0.25,0.25,811486616050 +우리기술,032820,17,2245,5,-170,-7.04,14439096,16636401,164677432,14439096,-7.04,86.79,8.77,8.77,33848206573,9.16,9.16,33848206573 +나우IB,293580,18,1398,2,96,7.37,13961020,908565,94929950,13961020,7.37,1536.60,14.71,14.71,19945704848,15.03,15.03,19945704848 +케이엠제약,225430,19,643,2,33,5.41,13824849,237393,27887050,13824849,5.41,5823.61,49.57,49.57,10113599465,56.40,56.40,10113599465 +JW신약,067290,20,1713,2,159,10.23,13167522,100582,53376126,13167522,10.23,9999.99,24.67,24.67,24434254397,26.72,26.72,24434254397 +파워넷,037030,21,2745,2,410,17.56,12913816,45154,21878974,12913816,17.56,9999.99,59.02,59.02,35451457065,59.03,59.03,35451457065 +YG PLUS,037270,22,6390,2,470,7.94,12271217,720719,63429410,12271217,7.94,1702.64,19.35,19.35,79941827410,19.72,19.72,79941827410 +메이슨캐피탈,021880,23,523,2,18,3.56,11767674,36110944,152184408,11767674,3.56,32.59,7.73,7.73,6191329538,7.78,7.78,6191329538 +삼성중공업,010140,24,15780,5,-570,-3.49,11447342,29577904,880000000,11447342,-3.49,38.70,1.30,1.30,184687732870,1.33,1.33,184687732870 +넥스트아이,137940,25,472,5,-50,-9.58,11421648,19112858,85368992,11421648,-9.58,59.76,13.38,13.38,5452676793,13.53,13.53,5452676793 +메가터치,446540,26,4200,2,525,14.29,11385683,243148,20771000,11385683,14.29,4682.61,54.82,54.82,48076225659,55.11,55.11,48076225659 +상상인증권,001290,27,564,2,99,21.29,11111690,118423,108337120,11111690,21.29,9383.05,10.26,10.26,6259667487,10.24,10.24,6259667487 +DSC인베스트먼트,241520,28,6130,2,500,8.88,10155069,740977,27000000,10155069,8.88,1370.50,37.61,37.61,65295399105,39.45,39.45,65295399105 +코오롱모빌리티그룹,450140,29,2230,2,105,4.94,9781673,148920,62777250,9781673,4.94,6568.41,15.58,15.58,23126317889,16.52,16.52,23126317889 +셀루메드,049180,30,1066,2,146,15.87,9522072,746773,54957063,9522072,15.87,1275.10,17.33,17.33,10590868030,18.08,18.08,10590868030 diff --git a/top30/20250528/top30-av-20250528-144001.csv b/top30/20250528/top30-av-20250528-144001.csv new file mode 100644 index 000000000000..4629e30a97bf --- /dev/null +++ b/top30/20250528/top30-av-20250528-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1944,5,-61,-3.04,231392458,75112688,646000000,231392458,-3.04,308.06,35.82,35.82,449917924236,35.83,35.83,449917924236 +MDS테크,086960,2,1426,2,257,21.98,84601156,492461,92821788,84601156,21.98,9999.99,91.14,91.14,115460028529,87.23,87.23,115460028529 +플루토스,019570,3,363,2,10,2.83,45174727,16364380,65310042,45174727,2.83,276.06,69.17,69.17,17953811021,75.73,75.73,17953811021 +비큐AI,148780,4,1647,2,334,25.44,40662530,643116,31445725,40662530,25.44,6322.74,129.31,129.31,65920390744,127.28,127.28,65920390744 +KODEX 2차전지산업레버리지,462330,5,721,2,93,14.81,35520309,16370818,253700000,35520309,14.81,216.97,14.00,14.00,24367706588,13.32,13.32,24367706588 +동양철관,008970,6,1456,2,23,1.61,30904964,16724849,159323019,30904964,1.61,184.78,19.40,19.40,45727986634,19.71,19.71,45727986634 +KODEX 인버스,114800,7,4225,5,-65,-1.52,29125314,12712431,141200000,29125314,-1.52,229.11,20.63,20.63,123205747574,20.65,20.65,123205747574 +KODEX 코스닥150레버리지,233740,8,7040,2,70,1.00,28056305,16845670,269500000,28056305,1.00,166.55,10.41,10.41,198211978530,10.45,10.45,198211978530 +KODEX 레버리지,122630,9,17230,2,525,3.14,23119916,13542062,144850000,23119916,3.14,170.73,15.96,15.96,398097915425,15.95,15.95,398097915425 +셀리드,299660,10,9260,2,910,10.90,22207185,10677638,21102977,22207185,10.90,207.98,105.23,105.23,200449940170,102.58,102.58,200449940170 +빛과전자,069540,11,1254,1,289,29.95,21622625,12709434,46121066,21622625,29.95,170.13,46.88,46.88,26194056374,45.29,45.29,26194056374 +두산에너빌리티,034020,12,39250,5,-3100,-7.32,19854689,10536843,640561146,19854689,-7.32,188.43,3.10,3.10,827984307100,3.29,3.29,827984307100 +메디콕스,054180,13,253,5,-16,-5.95,17029106,52497236,82878283,17029106,-5.95,32.44,20.55,20.55,4416123135,21.06,21.06,4416123135 +KODEX 코스닥150선물인버스,251340,14,3905,5,-25,-0.64,17025839,20549264,73600000,17025839,-0.64,82.85,23.13,23.13,66475621799,23.13,23.13,66475621799 +티씨머티리얼즈,125020,15,6760,5,-390,-5.45,15750115,18976896,34227815,15750115,-5.45,83.00,46.02,46.02,115380413515,49.87,49.87,115380413515 +우리기술,032820,16,2230,5,-185,-7.66,14942095,16636401,164677432,14942095,-7.66,89.82,9.07,9.07,34973413565,9.52,9.52,34973413565 +삼성전자,005930,17,55900,2,2000,3.71,14888252,13439520,5919637922,14888252,3.71,110.78,0.25,0.25,826309944250,0.25,0.25,826309944250 +나우IB,293580,18,1392,2,90,6.91,14050042,908565,94929950,14050042,6.91,1546.40,14.80,14.80,20069757070,15.19,15.19,20069757070 +케이엠제약,225430,19,643,2,33,5.41,13949313,237393,27887050,13949313,5.41,5876.04,50.02,50.02,10193545212,56.85,56.85,10193545212 +JW신약,067290,20,1687,2,133,8.56,13225349,100582,53376126,13225349,8.56,9999.99,24.78,24.78,24532520100,27.24,27.24,24532520100 +파워넷,037030,21,2720,2,385,16.49,13049522,45154,21878974,13049522,16.49,9999.99,59.64,59.64,35822785390,60.20,60.20,35822785390 +YG PLUS,037270,22,6365,2,445,7.52,12377485,720719,63429410,12377485,7.52,1717.38,19.51,19.51,80620342535,19.97,19.97,80620342535 +메이슨캐피탈,021880,23,523,2,18,3.56,11859817,36110944,152184408,11859817,3.56,32.84,7.79,7.79,6239487465,7.84,7.84,6239487465 +삼성중공업,010140,24,15710,5,-640,-3.91,11762945,29577904,880000000,11762945,-3.91,39.77,1.34,1.34,189664530780,1.37,1.37,189664530780 +메가터치,446540,25,4175,2,500,13.61,11575055,243148,20771000,11575055,13.61,4760.50,55.73,55.73,48863488764,56.35,56.35,48863488764 +넥스트아이,137940,26,469,5,-53,-10.15,11528775,19112858,85368992,11528775,-10.15,60.32,13.50,13.50,5503059725,13.74,13.74,5503059725 +상상인증권,001290,27,551,2,86,18.49,11201516,118423,108337120,11201516,18.49,9458.90,10.34,10.34,6309998783,10.57,10.57,6309998783 +DSC인베스트먼트,241520,28,6120,2,490,8.70,10186515,740977,27000000,10186515,8.70,1374.74,37.73,37.73,65487423090,39.63,39.63,65487423090 +코오롱모빌리티그룹,450140,29,2235,2,110,5.18,9830669,148920,62777250,9830669,5.18,6601.31,15.66,15.66,23235777154,16.56,16.56,23235777154 +셀루메드,049180,30,1085,2,165,17.93,9563783,746773,54957063,9563783,17.93,1280.68,17.40,17.40,10635726482,17.84,17.84,10635726482 diff --git a/top30/20250528/top30-av-20250528-145001.csv b/top30/20250528/top30-av-20250528-145001.csv new file mode 100644 index 000000000000..701bc2728f31 --- /dev/null +++ b/top30/20250528/top30-av-20250528-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1944,5,-61,-3.04,233430731,75112688,646000000,233430731,-3.04,310.77,36.13,36.13,453880819552,36.14,36.14,453880819552 +MDS테크,086960,2,1398,2,229,19.59,87932922,492461,92821788,87932922,19.59,9999.99,94.73,94.73,120151263133,92.59,92.59,120151263133 +플루토스,019570,3,359,2,6,1.70,45421179,16364380,65310042,45421179,1.70,277.56,69.55,69.55,18042542705,76.95,76.95,18042542705 +비큐AI,148780,4,1680,2,367,27.95,42670449,643116,31445725,42670449,27.95,6634.95,135.70,135.70,69296316186,131.17,131.17,69296316186 +KODEX 2차전지산업레버리지,462330,5,720,2,92,14.65,35910252,16370818,253700000,35910252,14.65,219.36,14.15,14.15,24647945309,13.49,13.49,24647945309 +동양철관,008970,6,1455,2,22,1.54,31178793,16724849,159323019,31178793,1.54,186.42,19.57,19.57,46126093375,19.90,19.90,46126093375 +KODEX 인버스,114800,7,4230,5,-60,-1.40,29262548,12712431,141200000,29262548,-1.40,230.19,20.72,20.72,123785567452,20.73,20.73,123785567452 +KODEX 코스닥150레버리지,233740,8,7040,2,70,1.00,28287921,16845670,269500000,28287921,1.00,167.92,10.50,10.50,199841453901,10.53,10.53,199841453901 +KODEX 레버리지,122630,9,17225,2,520,3.11,23278705,13542062,144850000,23278705,3.11,171.90,16.07,16.07,400833472439,16.07,16.07,400833472439 +셀리드,299660,10,8820,2,470,5.63,22726385,10677638,21102977,22726385,5.63,212.84,107.69,107.69,205161858105,110.23,110.23,205161858105 +빛과전자,069540,11,1254,1,289,29.95,21650922,12709434,46121066,21650922,29.95,170.35,46.94,46.94,26229540812,45.35,45.35,26229540812 +두산에너빌리티,034020,12,39500,5,-2850,-6.73,20982950,10536843,640561146,20982950,-6.73,199.14,3.28,3.28,872708101675,3.45,3.45,872708101675 +KODEX 코스닥150선물인버스,251340,13,3910,5,-20,-0.51,17404702,20549264,73600000,17404702,-0.51,84.70,23.65,23.65,67956993294,23.61,23.61,67956993294 +메디콕스,054180,14,252,5,-17,-6.32,17203633,52497236,82878283,17203633,-6.32,32.77,20.76,20.76,4460039250,21.35,21.35,4460039250 +티씨머티리얼즈,125020,15,6710,5,-440,-6.15,15940690,18976896,34227815,15940690,-6.15,84.00,46.57,46.57,116659338640,50.79,50.79,116659338640 +우리기술,032820,16,2217,5,-198,-8.20,15419422,16636401,164677432,15419422,-8.20,92.68,9.36,9.36,36035431801,9.87,9.87,36035431801 +삼성전자,005930,17,55800,2,1900,3.53,15113745,13439520,5919637922,15113745,3.53,112.46,0.26,0.26,838908821300,0.25,0.25,838908821300 +나우IB,293580,18,1388,2,86,6.61,14095903,908565,94929950,14095903,6.61,1551.45,14.85,14.85,20133526965,15.28,15.28,20133526965 +케이엠제약,225430,19,634,2,24,3.93,14047283,237393,27887050,14047283,3.93,5917.31,50.37,50.37,10256039650,58.01,58.01,10256039650 +파워넷,037030,20,2725,2,390,16.70,13523144,45154,21878974,13523144,16.70,9999.99,61.81,61.81,37131951307,62.28,62.28,37131951307 +JW신약,067290,21,1686,2,132,8.49,13270349,100582,53376126,13270349,8.49,9999.99,24.86,24.86,24608463259,27.35,27.35,24608463259 +YG PLUS,037270,22,6390,2,470,7.94,12438605,720719,63429410,12438605,7.94,1725.86,19.61,19.61,81010296860,19.99,19.99,81010296860 +삼성중공업,010140,23,15670,5,-680,-4.16,12170544,29577904,880000000,12170544,-4.16,41.15,1.38,1.38,196052144825,1.42,1.42,196052144825 +메이슨캐피탈,021880,24,518,2,13,2.57,12079671,36110944,152184408,12079671,2.57,33.45,7.94,7.94,6353675025,8.06,8.06,6353675025 +메가터치,446540,25,4210,2,535,14.56,11750897,243148,20771000,11750897,14.56,4832.82,56.57,56.57,49605779700,56.73,56.73,49605779700 +넥스트아이,137940,26,469,5,-53,-10.15,11664583,19112858,85368992,11664583,-10.15,61.03,13.66,13.66,5566630451,13.90,13.90,5566630451 +상상인증권,001290,27,536,2,71,15.27,11505093,118423,108337120,11505093,15.27,9715.25,10.62,10.62,6474464539,11.15,11.15,6474464539 +DSC인베스트먼트,241520,28,6090,2,460,8.17,10222514,740977,27000000,10222514,8.17,1379.60,37.86,37.86,65706490340,39.96,39.96,65706490340 +애경케미칼,161000,29,11290,2,2180,23.93,9905261,150658,48648709,9905261,23.93,6574.67,20.36,20.36,106071803025,19.31,19.31,106071803025 +코오롱모빌리티그룹,450140,30,2225,2,100,4.71,9877324,148920,62777250,9877324,4.71,6632.64,15.73,15.73,23340214954,16.71,16.71,23340214954 diff --git a/top30/20250528/top30-av-20250528-150000.csv b/top30/20250528/top30-av-20250528-150000.csv new file mode 100644 index 000000000000..3e1c871f8024 --- /dev/null +++ b/top30/20250528/top30-av-20250528-150000.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,252670,1,1948,5,-57,-2.84,234671714,75112688,646000000,234671714,-2.84,312.43,36.33,36.33,456297478545,36.26,36.26,456297478545 +MDS테크,086960,2,1406,2,237,20.27,92448822,492461,92821788,92448822,20.27,9999.99,99.60,99.60,126548647555,96.97,96.97,126548647555 +플루토스,019570,3,357,2,4,1.13,45681288,16364380,65310042,45681288,1.13,279.15,69.95,69.95,18135693859,77.78,77.78,18135693859 +비큐AI,148780,4,1678,2,365,27.80,43560704,643116,31445725,43560704,27.80,6773.38,138.53,138.53,70788674858,134.16,134.16,70788674858 +KODEX 2차전지산업레버리지,462330,5,718,2,90,14.33,36546255,16370818,253700000,36546255,14.33,223.24,14.41,14.41,25104395394,13.78,13.78,25104395394 +동양철관,008970,6,1457,2,24,1.67,31364308,16724849,159323019,31364308,1.67,187.53,19.69,19.69,46396197137,19.99,19.99,46396197137 +KODEX 인버스,114800,7,4235,5,-55,-1.28,29529176,12712431,141200000,29529176,-1.28,232.29,20.91,20.91,124913358445,20.89,20.89,124913358445 +KODEX 코스닥150레버리지,233740,8,7020,2,50,0.72,28575095,16845670,269500000,28575095,0.72,169.63,10.60,10.60,201859439441,10.67,10.67,201859439441 +KODEX 레버리지,122630,9,17185,2,480,2.87,23545240,13542062,144850000,23545240,2.87,173.87,16.25,16.25,405418584777,16.29,16.29,405418584777 +셀리드,299660,10,9270,2,920,11.02,23285860,10677638,21102977,23285860,11.02,218.08,110.34,110.34,210193425875,107.45,107.45,210193425875 +두산에너빌리티,034020,11,39700,5,-2650,-6.26,21705077,10536843,640561146,21705077,-6.26,205.99,3.39,3.39,901469167900,3.54,3.54,901469167900 +빛과전자,069540,12,1254,1,289,29.95,21656323,12709434,46121066,21656323,29.95,170.40,46.96,46.96,26236313666,45.36,45.36,26236313666 +KODEX 코스닥150선물인버스,251340,13,3915,5,-15,-0.38,18076614,20549264,73600000,18076614,-0.38,87.97,24.56,24.56,70585304053,24.50,24.50,70585304053 +메디콕스,054180,14,252,5,-17,-6.32,17476748,52497236,82878283,17476748,-6.32,33.29,21.09,21.09,4528772121,21.68,21.68,4528772121 +티씨머티리얼즈,125020,15,6810,5,-340,-4.76,16095534,18976896,34227815,16095534,-4.76,84.82,47.02,47.02,117711066385,50.50,50.50,117711066385 +우리기술,032820,16,2235,5,-180,-7.45,15847448,16636401,164677432,15847448,-7.45,95.26,9.62,9.62,36986617862,10.05,10.05,36986617862 +삼성전자,005930,17,55900,2,2000,3.71,15407700,13439520,5919637922,15407700,3.71,114.64,0.26,0.26,855326102050,0.26,0.26,855326102050 +케이엠제약,225430,18,638,2,28,4.59,14201673,237393,27887050,14201673,4.59,5982.35,50.93,50.93,10354248862,58.20,58.20,10354248862 +나우IB,293580,19,1387,2,85,6.53,14160459,908565,94929950,14160459,6.53,1558.55,14.92,14.92,20223096487,15.36,15.36,20223096487 +파워넷,037030,20,2690,2,355,15.20,13672598,45154,21878974,13672598,15.20,9999.99,62.49,62.49,37536552332,63.78,63.78,37536552332 +JW신약,067290,21,1712,2,158,10.17,13399892,100582,53376126,13399892,10.17,9999.99,25.10,25.10,24829969962,27.17,27.17,24829969962 +YG PLUS,037270,22,6380,2,460,7.77,12507545,720719,63429410,12507545,7.77,1735.43,19.72,19.72,81451164180,20.13,20.13,81451164180 +삼성중공업,010140,23,15670,5,-680,-4.16,12450915,29577904,880000000,12450915,-4.16,42.10,1.41,1.41,200449887570,1.45,1.45,200449887570 +메이슨캐피탈,021880,24,520,2,15,2.97,12120284,36110944,152184408,12120284,2.97,33.56,7.96,7.96,6374760238,8.06,8.06,6374760238 +메가터치,446540,25,4200,2,525,14.29,11838785,243148,20771000,11838785,14.29,4868.96,57.00,57.00,49974572830,57.29,57.29,49974572830 +넥스트아이,137940,26,468,5,-54,-10.34,11815657,19112858,85368992,11815657,-10.34,61.82,13.84,13.84,5637342251,14.11,14.11,5637342251 +상상인증권,001290,27,542,2,77,16.56,11619625,118423,108337120,11619625,16.56,9811.97,10.73,10.73,6536160806,11.13,11.13,6536160806 +애경케미칼,161000,28,11500,2,2390,26.23,10734772,150658,48648709,10734772,26.23,7125.26,22.07,22.07,115537185635,20.65,20.65,115537185635 +DSC인베스트먼트,241520,29,6140,2,510,9.06,10266831,740977,27000000,10266831,9.06,1385.58,38.03,38.03,65977359790,39.80,39.80,65977359790 +코오롱모빌리티그룹,450140,30,2240,2,115,5.41,9950896,148920,62777250,9950896,5.41,6682.04,15.85,15.85,23504263404,16.71,16.71,23504263404 diff --git a/top30/20250528/top30-av-20250528-151001.csv b/top30/20250528/top30-av-20250528-151001.csv new file mode 100644 index 000000000000..b5319743dfd1 --- /dev/null +++ b/top30/20250528/top30-av-20250528-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1951,5,-54,-2.69,240901873,75112688,646000000,240901873,-2.69,320.72,37.29,37.29,468464305372,37.17,37.17,468464305372 +MDS테크,086960,2,1400,2,231,19.76,94947214,492461,92821788,94947214,19.76,9999.99,102.29,102.29,130052163485,100.08,100.08,130052163485 +플루토스,019570,3,355,2,2,0.57,46040952,16364380,65310042,46040952,0.57,281.35,70.50,70.50,18262977443,78.77,78.77,18262977443 +비큐AI,148780,4,1651,2,338,25.74,44404602,643116,31445725,44404602,25.74,6904.60,141.21,141.21,72191164621,139.05,139.05,72191164621 +KODEX 2차전지산업레버리지,462330,5,721,2,93,14.81,37422311,16370818,253700000,37422311,14.81,228.59,14.75,14.75,25735207584,14.07,14.07,25735207584 +동양철관,008970,6,1458,2,25,1.74,31632635,16724849,159323019,31632635,1.74,189.14,19.85,19.85,46787039063,20.14,20.14,46787039063 +KODEX 인버스,114800,7,4235,5,-55,-1.28,30048749,12712431,141200000,30048749,-1.28,236.37,21.28,21.28,127113115415,21.26,21.26,127113115415 +KODEX 코스닥150레버리지,233740,8,7025,2,55,0.79,28925737,16845670,269500000,28925737,0.79,171.71,10.73,10.73,204319565616,10.79,10.79,204319565616 +셀리드,299660,9,9500,2,1150,13.77,24830931,10677638,21102977,24830931,13.77,232.55,117.67,117.67,225014967660,112.24,112.24,225014967660 +KODEX 레버리지,122630,10,17160,2,455,2.72,24285783,13542062,144850000,24285783,2.72,179.34,16.77,16.77,418129396346,16.82,16.82,418129396346 +두산에너빌리티,034020,11,39700,5,-2650,-6.26,22304278,10536843,640561146,22304278,-6.26,211.68,3.48,3.48,925253005925,3.64,3.64,925253005925 +빛과전자,069540,12,1254,1,289,29.95,21681396,12709434,46121066,21681396,29.95,170.59,47.01,47.01,26267755208,45.42,45.42,26267755208 +KODEX 코스닥150선물인버스,251340,13,3915,5,-15,-0.38,18535758,20549264,73600000,18535758,-0.38,90.20,25.18,25.18,72381991498,25.12,25.12,72381991498 +메디콕스,054180,14,255,5,-14,-5.20,17744445,52497236,82878283,17744445,-5.20,33.80,21.41,21.41,4596847984,21.75,21.75,4596847984 +우리기술,032820,15,2220,5,-195,-8.07,16277391,16636401,164677432,16277391,-8.07,97.84,9.88,9.88,37939571211,10.38,10.38,37939571211 +티씨머티리얼즈,125020,16,6710,5,-440,-6.15,16235780,18976896,34227815,16235780,-6.15,85.56,47.43,47.43,118654195000,51.66,51.66,118654195000 +삼성전자,005930,17,56000,2,2100,3.90,15935592,13439520,5919637922,15935592,3.90,118.57,0.27,0.27,884840128400,0.27,0.27,884840128400 +케이엠제약,225430,18,639,2,29,4.75,14281002,237393,27887050,14281002,4.75,6015.76,51.21,51.21,10404898201,58.39,58.39,10404898201 +나우IB,293580,19,1388,2,86,6.61,14243459,908565,94929950,14243459,6.61,1567.69,15.00,15.00,20338215782,15.44,15.44,20338215782 +파워넷,037030,20,2700,2,365,15.63,13785494,45154,21878974,13785494,15.63,9999.99,63.01,63.01,37842036473,64.06,64.06,37842036473 +JW신약,067290,21,1690,2,136,8.75,13492231,100582,53376126,13492231,8.75,9999.99,25.28,25.28,24986549501,27.70,27.70,24986549501 +삼성중공업,010140,22,15650,5,-700,-4.28,12873039,29577904,880000000,12873039,-4.28,43.52,1.46,1.46,207046891770,1.50,1.50,207046891770 +YG PLUS,037270,23,6400,2,480,8.11,12578907,720719,63429410,12578907,8.11,1745.33,19.83,19.83,81906142285,20.18,20.18,81906142285 +메이슨캐피탈,021880,24,520,2,15,2.97,12160872,36110944,152184408,12160872,2.97,33.68,7.99,7.99,6395844778,8.08,8.08,6395844778 +메가터치,446540,25,4210,2,535,14.56,11955660,243148,20771000,11955660,14.56,4917.03,57.56,57.56,50469911078,57.72,57.72,50469911078 +넥스트아이,137940,26,465,5,-57,-10.92,11918442,19112858,85368992,11918442,-10.92,62.36,13.96,13.96,5685276577,14.32,14.32,5685276577 +상상인증권,001290,27,533,2,68,14.62,11719093,118423,108337120,11719093,14.62,9895.96,10.82,10.82,6588916105,11.41,11.41,6588916105 +애경케미칼,161000,28,11570,2,2460,27.00,11493173,150658,48648709,11493173,27.00,7628.65,23.62,23.62,124328909780,22.09,22.09,124328909780 +DSC인베스트먼트,241520,29,6110,2,480,8.53,10313739,740977,27000000,10313739,8.53,1391.91,38.20,38.20,66264250220,40.17,40.17,66264250220 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,101,2,1,1.00,10294370,8229812,1497000000,10294370,1.00,125.09,0.69,0.69,1036369225,0.69,0.69,1036369225 diff --git a/top30/20250528/top30-av-20250528-152000.csv b/top30/20250528/top30-av-20250528-152000.csv new file mode 100644 index 000000000000..d4a103acb74e --- /dev/null +++ b/top30/20250528/top30-av-20250528-152000.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,252670,1,1951,5,-54,-2.69,244050861,75112688,646000000,244050861,-2.69,324.91,37.78,37.78,474610261913,37.66,37.66,474610261913 +MDS테크,086960,2,1388,2,219,18.73,96984931,492461,92821788,96984931,18.73,9999.99,104.49,104.49,132877898871,103.14,103.14,132877898871 +플루토스,019570,3,350,5,-3,-0.85,46333483,16364380,65310042,46333483,-0.85,283.14,70.94,70.94,18365637098,80.34,80.34,18365637098 +비큐AI,148780,4,1623,2,310,23.61,45699788,643116,31445725,45699788,23.61,7105.99,145.33,145.33,74305969904,145.59,145.59,74305969904 +KODEX 2차전지산업레버리지,462330,5,720,2,92,14.65,38086738,16370818,253700000,38086738,14.65,232.65,15.01,15.01,26213564543,14.35,14.35,26213564543 +동양철관,008970,6,1466,2,33,2.30,32325739,16724849,159323019,32325739,2.30,193.28,20.29,20.29,47803120311,20.47,20.47,47803120311 +KODEX 인버스,114800,7,4235,5,-55,-1.28,30478889,12712431,141200000,30478889,-1.28,239.76,21.59,21.59,128934634047,21.56,21.56,128934634047 +KODEX 코스닥150레버리지,233740,8,7025,2,55,0.79,29401156,16845670,269500000,29401156,0.79,174.53,10.91,10.91,207657760758,10.97,10.97,207657760758 +셀리드,299660,9,8860,2,510,6.11,25683598,10677638,21102977,25683598,6.11,240.54,121.71,121.71,232833220485,124.53,124.53,232833220485 +KODEX 레버리지,122630,10,17180,2,475,2.84,24648552,13542062,144850000,24648552,2.84,182.01,17.02,17.02,424355257705,17.05,17.05,424355257705 +두산에너빌리티,034020,11,39850,5,-2500,-5.90,23182562,10536843,640561146,23182562,-5.90,220.01,3.62,3.62,960319574700,3.76,3.76,960319574700 +빛과전자,069540,12,1254,1,289,29.95,21692283,12709434,46121066,21692283,29.95,170.68,47.03,47.03,26281407506,45.44,45.44,26281407506 +KODEX 코스닥150선물인버스,251340,13,3910,5,-20,-0.51,19040753,20549264,73600000,19040753,-0.51,92.66,25.87,25.87,74358975966,25.84,25.84,74358975966 +메디콕스,054180,14,257,5,-12,-4.46,18150363,52497236,82878283,18150363,-4.46,34.57,21.90,21.90,4701187402,22.07,22.07,4701187402 +우리기술,032820,15,2220,5,-195,-8.07,16579333,16636401,164677432,16579333,-8.07,99.66,10.07,10.07,38611855318,10.56,10.56,38611855318 +삼성전자,005930,16,55800,2,1900,3.53,16465285,13439520,5919637922,16465285,3.53,122.51,0.28,0.28,914459381600,0.28,0.28,914459381600 +티씨머티리얼즈,125020,17,6740,5,-410,-5.73,16441964,18976896,34227815,16441964,-5.73,86.64,48.04,48.04,120040240930,52.03,52.03,120040240930 +케이엠제약,225430,18,638,2,28,4.59,14342746,237393,27887050,14342746,4.59,6041.77,51.43,51.43,10444131393,58.70,58.70,10444131393 +나우IB,293580,19,1394,2,92,7.07,14323999,908565,94929950,14323999,7.07,1576.55,15.09,15.09,20450436168,15.45,15.45,20450436168 +파워넷,037030,20,2705,2,370,15.85,13956472,45154,21878974,13956472,15.85,9999.99,63.79,63.79,38302474108,64.72,64.72,38302474108 +JW신약,067290,21,1674,2,120,7.72,13632822,100582,53376126,13632822,7.72,9999.99,25.54,25.54,25222695505,28.23,28.23,25222695505 +삼성중공업,010140,22,15620,5,-730,-4.46,13303212,29577904,880000000,13303212,-4.46,44.98,1.51,1.51,213760266670,1.56,1.56,213760266670 +YG PLUS,037270,23,6400,2,480,8.11,12691301,720719,63429410,12691301,8.11,1760.92,20.01,20.01,82623961600,20.35,20.35,82623961600 +메이슨캐피탈,021880,24,521,2,16,3.17,12266328,36110944,152184408,12266328,3.17,33.97,8.06,8.06,6450683728,8.14,8.14,6450683728 +넥스트아이,137940,25,468,5,-54,-10.34,12199414,19112858,85368992,12199414,-10.34,63.83,14.29,14.29,5815920652,14.56,14.56,5815920652 +상상인증권,001290,26,529,2,64,13.76,12178776,118423,108337120,12178776,13.76,9999.99,11.24,11.24,6840797230,11.94,11.94,6840797230 +애경케미칼,161000,27,11430,2,2320,25.47,12103816,150658,48648709,12103816,25.47,8033.97,24.88,24.88,131330880245,23.62,23.62,131330880245 +메가터치,446540,28,4165,2,490,13.33,12078144,243148,20771000,12078144,13.33,4967.40,58.15,58.15,50981120758,58.93,58.93,50981120758 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10409075,8229812,1497000000,10409075,2.00,126.48,0.70,0.70,1047964430,0.69,0.69,1047964430 +DSC인베스트먼트,241520,30,6090,2,460,8.17,10402409,740977,27000000,10402409,8.17,1403.88,38.53,38.53,66804245890,40.63,40.63,66804245890 diff --git a/top30/20250528/top30-av-20250528-153000.csv b/top30/20250528/top30-av-20250528-153000.csv new file mode 100644 index 000000000000..d4a103acb74e --- /dev/null +++ b/top30/20250528/top30-av-20250528-153000.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,252670,1,1951,5,-54,-2.69,244050861,75112688,646000000,244050861,-2.69,324.91,37.78,37.78,474610261913,37.66,37.66,474610261913 +MDS테크,086960,2,1388,2,219,18.73,96984931,492461,92821788,96984931,18.73,9999.99,104.49,104.49,132877898871,103.14,103.14,132877898871 +플루토스,019570,3,350,5,-3,-0.85,46333483,16364380,65310042,46333483,-0.85,283.14,70.94,70.94,18365637098,80.34,80.34,18365637098 +비큐AI,148780,4,1623,2,310,23.61,45699788,643116,31445725,45699788,23.61,7105.99,145.33,145.33,74305969904,145.59,145.59,74305969904 +KODEX 2차전지산업레버리지,462330,5,720,2,92,14.65,38086738,16370818,253700000,38086738,14.65,232.65,15.01,15.01,26213564543,14.35,14.35,26213564543 +동양철관,008970,6,1466,2,33,2.30,32325739,16724849,159323019,32325739,2.30,193.28,20.29,20.29,47803120311,20.47,20.47,47803120311 +KODEX 인버스,114800,7,4235,5,-55,-1.28,30478889,12712431,141200000,30478889,-1.28,239.76,21.59,21.59,128934634047,21.56,21.56,128934634047 +KODEX 코스닥150레버리지,233740,8,7025,2,55,0.79,29401156,16845670,269500000,29401156,0.79,174.53,10.91,10.91,207657760758,10.97,10.97,207657760758 +셀리드,299660,9,8860,2,510,6.11,25683598,10677638,21102977,25683598,6.11,240.54,121.71,121.71,232833220485,124.53,124.53,232833220485 +KODEX 레버리지,122630,10,17180,2,475,2.84,24648552,13542062,144850000,24648552,2.84,182.01,17.02,17.02,424355257705,17.05,17.05,424355257705 +두산에너빌리티,034020,11,39850,5,-2500,-5.90,23182562,10536843,640561146,23182562,-5.90,220.01,3.62,3.62,960319574700,3.76,3.76,960319574700 +빛과전자,069540,12,1254,1,289,29.95,21692283,12709434,46121066,21692283,29.95,170.68,47.03,47.03,26281407506,45.44,45.44,26281407506 +KODEX 코스닥150선물인버스,251340,13,3910,5,-20,-0.51,19040753,20549264,73600000,19040753,-0.51,92.66,25.87,25.87,74358975966,25.84,25.84,74358975966 +메디콕스,054180,14,257,5,-12,-4.46,18150363,52497236,82878283,18150363,-4.46,34.57,21.90,21.90,4701187402,22.07,22.07,4701187402 +우리기술,032820,15,2220,5,-195,-8.07,16579333,16636401,164677432,16579333,-8.07,99.66,10.07,10.07,38611855318,10.56,10.56,38611855318 +삼성전자,005930,16,55800,2,1900,3.53,16465285,13439520,5919637922,16465285,3.53,122.51,0.28,0.28,914459381600,0.28,0.28,914459381600 +티씨머티리얼즈,125020,17,6740,5,-410,-5.73,16441964,18976896,34227815,16441964,-5.73,86.64,48.04,48.04,120040240930,52.03,52.03,120040240930 +케이엠제약,225430,18,638,2,28,4.59,14342746,237393,27887050,14342746,4.59,6041.77,51.43,51.43,10444131393,58.70,58.70,10444131393 +나우IB,293580,19,1394,2,92,7.07,14323999,908565,94929950,14323999,7.07,1576.55,15.09,15.09,20450436168,15.45,15.45,20450436168 +파워넷,037030,20,2705,2,370,15.85,13956472,45154,21878974,13956472,15.85,9999.99,63.79,63.79,38302474108,64.72,64.72,38302474108 +JW신약,067290,21,1674,2,120,7.72,13632822,100582,53376126,13632822,7.72,9999.99,25.54,25.54,25222695505,28.23,28.23,25222695505 +삼성중공업,010140,22,15620,5,-730,-4.46,13303212,29577904,880000000,13303212,-4.46,44.98,1.51,1.51,213760266670,1.56,1.56,213760266670 +YG PLUS,037270,23,6400,2,480,8.11,12691301,720719,63429410,12691301,8.11,1760.92,20.01,20.01,82623961600,20.35,20.35,82623961600 +메이슨캐피탈,021880,24,521,2,16,3.17,12266328,36110944,152184408,12266328,3.17,33.97,8.06,8.06,6450683728,8.14,8.14,6450683728 +넥스트아이,137940,25,468,5,-54,-10.34,12199414,19112858,85368992,12199414,-10.34,63.83,14.29,14.29,5815920652,14.56,14.56,5815920652 +상상인증권,001290,26,529,2,64,13.76,12178776,118423,108337120,12178776,13.76,9999.99,11.24,11.24,6840797230,11.94,11.94,6840797230 +애경케미칼,161000,27,11430,2,2320,25.47,12103816,150658,48648709,12103816,25.47,8033.97,24.88,24.88,131330880245,23.62,23.62,131330880245 +메가터치,446540,28,4165,2,490,13.33,12078144,243148,20771000,12078144,13.33,4967.40,58.15,58.15,50981120758,58.93,58.93,50981120758 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10409075,8229812,1497000000,10409075,2.00,126.48,0.70,0.70,1047964430,0.69,0.69,1047964430 +DSC인베스트먼트,241520,30,6090,2,460,8.17,10402409,740977,27000000,10402409,8.17,1403.88,38.53,38.53,66804245890,40.63,40.63,66804245890 diff --git a/top30/20250528/top30-av-20250528-154001.csv b/top30/20250528/top30-av-20250528-154001.csv new file mode 100644 index 000000000000..acee41ed3b6f --- /dev/null +++ b/top30/20250528/top30-av-20250528-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1949,5,-56,-2.79,245731711,75112688,646000000,245731711,-2.79,327.15,38.04,38.04,477886238563,37.96,37.96,477886238563 +MDS테크,086960,2,1393,2,224,19.16,97740709,492461,92821788,97740709,19.16,9999.99,105.30,105.30,133930697625,103.58,103.58,133930697625 +플루토스,019570,3,347,5,-6,-1.70,46483050,16364380,65310042,46483050,-1.70,284.05,71.17,71.17,18417536847,81.27,81.27,18417536847 +비큐AI,148780,4,1623,2,310,23.61,45915689,643116,31445725,45915689,23.61,7139.57,146.02,146.02,74656377227,146.28,146.28,74656377227 +KODEX 2차전지산업레버리지,462330,5,719,2,91,14.49,38433338,16370818,253700000,38433338,14.49,234.77,15.15,15.15,26462769943,14.51,14.51,26462769943 +동양철관,008970,6,1464,2,31,2.16,32564396,16724849,159323019,32564396,2.16,194.71,20.44,20.44,48152514159,20.64,20.64,48152514159 +KODEX 인버스,114800,7,4235,5,-55,-1.28,30988739,12712431,141200000,30988739,-1.28,243.77,21.95,21.95,131093848797,21.92,21.92,131093848797 +KODEX 코스닥150레버리지,233740,8,7005,2,35,0.50,29791576,16845670,269500000,29791576,0.50,176.85,11.05,11.05,210392652858,11.14,11.14,210392652858 +셀리드,299660,9,8790,2,440,5.27,25833788,10677638,21102977,25833788,5.27,241.94,122.42,122.42,234153390585,126.23,126.23,234153390585 +KODEX 레버리지,122630,10,17180,2,475,2.84,24933213,13542062,144850000,24933213,2.84,184.12,17.21,17.21,429245733685,17.25,17.25,429245733685 +두산에너빌리티,034020,11,39800,5,-2550,-6.02,23906068,10536843,640561146,23906068,-6.02,226.88,3.73,3.73,989115113500,3.88,3.88,989115113500 +빛과전자,069540,12,1254,1,289,29.95,21694079,12709434,46121066,21694079,29.95,170.69,47.04,47.04,26283659690,45.45,45.45,26283659690 +KODEX 코스닥150선물인버스,251340,13,3920,5,-10,-0.25,19261425,20549264,73600000,19261425,-0.25,93.73,26.17,26.17,75224010206,26.07,26.07,75224010206 +메디콕스,054180,14,254,5,-15,-5.58,18303793,52497236,82878283,18303793,-5.58,34.87,22.09,22.09,4740158622,22.52,22.52,4740158622 +삼성전자,005930,15,55900,2,2000,3.71,17510464,13439520,5919637922,17510464,3.71,130.29,0.30,0.30,972884887700,0.29,0.29,972884887700 +우리기술,032820,16,2215,5,-200,-8.28,16902401,16636401,164677432,16902401,-8.28,101.60,10.26,10.26,39327450938,10.78,10.78,39327450938 +티씨머티리얼즈,125020,17,6770,5,-380,-5.31,16593438,18976896,34227815,16593438,-5.31,87.44,48.48,48.48,121065719910,52.25,52.25,121065719910 +케이엠제약,225430,18,642,2,32,5.25,14448523,237393,27887050,14448523,5.25,6086.33,51.81,51.81,10512040227,58.72,58.72,10512040227 +나우IB,293580,19,1394,2,92,7.07,14395222,908565,94929950,14395222,7.07,1584.39,15.16,15.16,20549721030,15.53,15.53,20549721030 +파워넷,037030,20,2685,2,350,14.99,14053712,45154,21878974,14053712,14.99,9999.99,64.23,64.23,38563563508,65.65,65.65,38563563508 +JW신약,067290,21,1675,2,121,7.79,13675136,100582,53376126,13675136,7.79,9999.99,25.62,25.62,25293571455,28.29,28.29,25293571455 +삼성중공업,010140,22,15670,5,-680,-4.16,13589738,29577904,880000000,13589738,-4.16,45.95,1.54,1.54,218250129090,1.58,1.58,218250129090 +YG PLUS,037270,23,6390,2,470,7.94,12774648,720719,63429410,12774648,7.94,1772.49,20.14,20.14,83156548930,20.52,20.52,83156548930 +메이슨캐피탈,021880,24,522,2,17,3.37,12347445,36110944,152184408,12347445,3.37,34.19,8.11,8.11,6493026802,8.17,8.17,6493026802 +넥스트아이,137940,25,467,5,-55,-10.54,12317202,19112858,85368992,12317202,-10.54,64.44,14.43,14.43,5870927648,14.73,14.73,5870927648 +애경케미칼,161000,26,11470,2,2360,25.91,12224855,150658,48648709,12224855,25.91,8114.31,25.13,25.13,132719197575,23.78,23.78,132719197575 +상상인증권,001290,27,527,2,62,13.33,12207675,118423,108337120,12207675,13.33,9999.99,11.27,11.27,6856027003,12.01,12.01,6856027003 +메가터치,446540,28,4180,2,505,13.74,12115007,243148,20771000,12115007,13.74,4982.56,58.33,58.33,51135208098,58.90,58.90,51135208098 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10667026,8229812,1497000000,10667026,2.00,129.61,0.71,0.71,1074275432,0.70,0.70,1074275432 +DSC인베스트먼트,241520,30,6090,2,460,8.17,10444646,740977,27000000,10444646,8.17,1409.58,38.68,38.68,67061469220,40.78,40.78,67061469220 diff --git a/top30/20250528/top30-av-20250528-155000.csv b/top30/20250528/top30-av-20250528-155000.csv new file mode 100644 index 000000000000..efa805873cc2 --- /dev/null +++ b/top30/20250528/top30-av-20250528-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1949,5,-56,-2.79,245751923,75112688,646000000,245751923,-2.79,327.18,38.04,38.04,477925631751,37.96,37.96,477925631751 +MDS테크,086960,2,1393,2,224,19.16,97773168,492461,92821788,97773168,19.16,9999.99,105.33,105.33,133975913012,103.62,103.62,133975913012 +플루토스,019570,3,347,5,-6,-1.70,46493895,16364380,65310042,46493895,-1.70,284.12,71.19,71.19,18421300062,81.29,81.29,18421300062 +비큐AI,148780,4,1623,2,310,23.61,45919934,643116,31445725,45919934,23.61,7140.23,146.03,146.03,74663266862,146.29,146.29,74663266862 +KODEX 2차전지산업레버리지,462330,5,719,2,91,14.49,38485524,16370818,253700000,38485524,14.49,235.09,15.17,15.17,26500291677,14.53,14.53,26500291677 +동양철관,008970,6,1464,2,31,2.16,32579090,16724849,159323019,32579090,2.16,194.79,20.45,20.45,48174026175,20.65,20.65,48174026175 +KODEX 인버스,114800,7,4235,5,-55,-1.28,31000518,12712431,141200000,31000518,-1.28,243.86,21.96,21.96,131143732862,21.93,21.93,131143732862 +KODEX 코스닥150레버리지,233740,8,7005,2,35,0.50,29793892,16845670,269500000,29793892,0.50,176.86,11.06,11.06,210408876438,11.15,11.15,210408876438 +셀리드,299660,9,8790,2,440,5.27,25859689,10677638,21102977,25859689,5.27,242.19,122.54,122.54,234381060375,126.35,126.35,234381060375 +KODEX 레버리지,122630,10,17180,2,475,2.84,24934589,13542062,144850000,24934589,2.84,184.13,17.21,17.21,429269373365,17.25,17.25,429269373365 +두산에너빌리티,034020,11,39800,5,-2550,-6.02,23906280,10536843,640561146,23906280,-6.02,226.88,3.73,3.73,989123551100,3.88,3.88,989123551100 +빛과전자,069540,12,1254,1,289,29.95,21694179,12709434,46121066,21694179,29.95,170.69,47.04,47.04,26283785090,45.45,45.45,26283785090 +KODEX 코스닥150선물인버스,251340,13,3920,5,-10,-0.25,19261436,20549264,73600000,19261436,-0.25,93.73,26.17,26.17,75224053326,26.07,26.07,75224053326 +메디콕스,054180,14,254,5,-15,-5.58,18306447,52497236,82878283,18306447,-5.58,34.87,22.09,22.09,4740832738,22.52,22.52,4740832738 +삼성전자,005930,15,55900,2,2000,3.71,17511192,13439520,5919637922,17511192,3.71,130.30,0.30,0.30,972925582900,0.29,0.29,972925582900 +우리기술,032820,16,2215,5,-200,-8.28,16908055,16636401,164677432,16908055,-8.28,101.63,10.27,10.27,39339974548,10.79,10.79,39339974548 +티씨머티리얼즈,125020,17,6770,5,-380,-5.31,16612429,18976896,34227815,16612429,-5.31,87.54,48.53,48.53,121194288980,52.30,52.30,121194288980 +케이엠제약,225430,18,642,2,32,5.25,14449221,237393,27887050,14449221,5.25,6086.62,51.81,51.81,10512488343,58.72,58.72,10512488343 +나우IB,293580,19,1394,2,92,7.07,14395820,908565,94929950,14395820,7.07,1584.46,15.16,15.16,20550554642,15.53,15.53,20550554642 +파워넷,037030,20,2685,2,350,14.99,14061278,45154,21878974,14061278,14.99,9999.99,64.27,64.27,38583878218,65.68,65.68,38583878218 +JW신약,067290,21,1675,2,121,7.79,13675395,100582,53376126,13675395,7.79,9999.99,25.62,25.62,25294005280,28.29,28.29,25294005280 +삼성중공업,010140,22,15670,5,-680,-4.16,13597763,29577904,880000000,13597763,-4.16,45.97,1.55,1.55,218375880840,1.58,1.58,218375880840 +YG PLUS,037270,23,6390,2,470,7.94,12774921,720719,63429410,12774921,7.94,1772.52,20.14,20.14,83158293400,20.52,20.52,83158293400 +메이슨캐피탈,021880,24,522,2,17,3.37,12350747,36110944,152184408,12350747,3.37,34.20,8.12,8.12,6494750446,8.18,8.18,6494750446 +넥스트아이,137940,25,467,5,-55,-10.54,12320069,19112858,85368992,12320069,-10.54,64.46,14.43,14.43,5872266537,14.73,14.73,5872266537 +애경케미칼,161000,26,11470,2,2360,25.91,12228296,150658,48648709,12228296,25.91,8116.59,25.14,25.14,132758665845,23.79,23.79,132758665845 +상상인증권,001290,27,527,2,62,13.33,12208508,118423,108337120,12208508,13.33,9999.99,11.27,11.27,6856465994,12.01,12.01,6856465994 +메가터치,446540,28,4180,2,505,13.74,12119044,243148,20771000,12119044,13.74,4984.23,58.35,58.35,51152082758,58.92,58.92,51152082758 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10667026,8229812,1497000000,10667026,2.00,129.61,0.71,0.71,1074275432,0.70,0.70,1074275432 +DSC인베스트먼트,241520,30,6090,2,460,8.17,10449148,740977,27000000,10449148,8.17,1410.19,38.70,38.70,67088886400,40.80,40.80,67088886400 diff --git a/top30/20250528/top30-av-20250528-160000.csv b/top30/20250528/top30-av-20250528-160000.csv new file mode 100644 index 000000000000..0ce55c7fe5d4 --- /dev/null +++ b/top30/20250528/top30-av-20250528-160000.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,252670,1,1949,5,-56,-2.79,245780064,75112688,646000000,245780064,-2.79,327.22,38.05,38.05,477980478560,37.96,37.96,477980478560 +MDS테크,086960,2,1393,2,224,19.16,97777713,492461,92821788,97777713,19.16,9999.99,105.34,105.34,133982244197,103.62,103.62,133982244197 +플루토스,019570,3,347,5,-6,-1.70,46496355,16364380,65310042,46496355,-1.70,284.13,71.19,71.19,18422153682,81.29,81.29,18422153682 +비큐AI,148780,4,1623,2,310,23.61,45942915,643116,31445725,45942915,23.61,7143.80,146.10,146.10,74700565025,146.37,146.37,74700565025 +KODEX 2차전지산업레버리지,462330,5,719,2,91,14.49,38492299,16370818,253700000,38492299,14.49,235.13,15.17,15.17,26505162902,14.53,14.53,26505162902 +동양철관,008970,6,1464,2,31,2.16,32583387,16724849,159323019,32583387,2.16,194.82,20.45,20.45,48180316983,20.66,20.66,48180316983 +KODEX 인버스,114800,7,4235,5,-55,-1.28,31016960,12712431,141200000,31016960,-1.28,243.99,21.97,21.97,131213364732,21.94,21.94,131213364732 +KODEX 코스닥150레버리지,233740,8,7005,2,35,0.50,29794196,16845670,269500000,29794196,0.50,176.87,11.06,11.06,210411005958,11.15,11.15,210411005958 +셀리드,299660,9,8790,2,440,5.27,25874731,10677638,21102977,25874731,5.27,242.33,122.61,122.61,234513279555,126.43,126.43,234513279555 +KODEX 레버리지,122630,10,17180,2,475,2.84,24935255,13542062,144850000,24935255,2.84,184.13,17.21,17.21,429280815245,17.25,17.25,429280815245 +두산에너빌리티,034020,11,39800,5,-2550,-6.02,23906372,10536843,640561146,23906372,-6.02,226.88,3.73,3.73,989127212700,3.88,3.88,989127212700 +빛과전자,069540,12,1254,1,289,29.95,21694251,12709434,46121066,21694251,29.95,170.69,47.04,47.04,26283875378,45.45,45.45,26283875378 +KODEX 코스닥150선물인버스,251340,13,3920,5,-10,-0.25,19262123,20549264,73600000,19262123,-0.25,93.74,26.17,26.17,75226746366,26.07,26.07,75226746366 +메디콕스,054180,14,254,5,-15,-5.58,18306447,52497236,82878283,18306447,-5.58,34.87,22.09,22.09,4740832738,22.52,22.52,4740832738 +삼성전자,005930,15,55900,2,2000,3.71,17514340,13439520,5919637922,17514340,3.71,130.32,0.30,0.30,973101556100,0.29,0.29,973101556100 +우리기술,032820,16,2215,5,-200,-8.28,16913358,16636401,164677432,16913358,-8.28,101.66,10.27,10.27,39351720693,10.79,10.79,39351720693 +티씨머티리얼즈,125020,17,6770,5,-380,-5.31,16626524,18976896,34227815,16626524,-5.31,87.61,48.58,48.58,121289712130,52.34,52.34,121289712130 +케이엠제약,225430,18,642,2,32,5.25,14449221,237393,27887050,14449221,5.25,6086.62,51.81,51.81,10512488343,58.72,58.72,10512488343 +나우IB,293580,19,1394,2,92,7.07,14395977,908565,94929950,14395977,7.07,1584.47,15.16,15.16,20550773500,15.53,15.53,20550773500 +파워넷,037030,20,2685,2,350,14.99,14068671,45154,21878974,14068671,14.99,9999.99,64.30,64.30,38603728423,65.71,65.71,38603728423 +JW신약,067290,21,1675,2,121,7.79,13675456,100582,53376126,13675456,7.79,9999.99,25.62,25.62,25294107455,28.29,28.29,25294107455 +삼성중공업,010140,22,15670,5,-680,-4.16,13597788,29577904,880000000,13597788,-4.16,45.97,1.55,1.55,218376272590,1.58,1.58,218376272590 +YG PLUS,037270,23,6390,2,470,7.94,12774928,720719,63429410,12774928,7.94,1772.53,20.14,20.14,83158338130,20.52,20.52,83158338130 +메이슨캐피탈,021880,24,522,2,17,3.37,12354382,36110944,152184408,12354382,3.37,34.21,8.12,8.12,6496647916,8.18,8.18,6496647916 +넥스트아이,137940,25,467,5,-55,-10.54,12323679,19112858,85368992,12323679,-10.54,64.48,14.44,14.44,5873952407,14.73,14.73,5873952407 +애경케미칼,161000,26,11470,2,2360,25.91,12228344,150658,48648709,12228344,25.91,8116.62,25.14,25.14,132759216405,23.79,23.79,132759216405 +상상인증권,001290,27,527,2,62,13.33,12208543,118423,108337120,12208543,13.33,9999.99,11.27,11.27,6856484439,12.01,12.01,6856484439 +메가터치,446540,28,4180,2,505,13.74,12130215,243148,20771000,12130215,13.74,4988.82,58.40,58.40,51198777538,58.97,58.97,51198777538 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10667026,8229812,1497000000,10667026,2.00,129.61,0.71,0.71,1074275432,0.70,0.70,1074275432 +DSC인베스트먼트,241520,30,6090,2,460,8.17,10451291,740977,27000000,10451291,8.17,1410.47,38.71,38.71,67101937270,40.81,40.81,67101937270 diff --git a/top30/20250528/top30-av-20250528-161000.csv b/top30/20250528/top30-av-20250528-161000.csv new file mode 100644 index 000000000000..0ce55c7fe5d4 --- /dev/null +++ b/top30/20250528/top30-av-20250528-161000.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,252670,1,1949,5,-56,-2.79,245780064,75112688,646000000,245780064,-2.79,327.22,38.05,38.05,477980478560,37.96,37.96,477980478560 +MDS테크,086960,2,1393,2,224,19.16,97777713,492461,92821788,97777713,19.16,9999.99,105.34,105.34,133982244197,103.62,103.62,133982244197 +플루토스,019570,3,347,5,-6,-1.70,46496355,16364380,65310042,46496355,-1.70,284.13,71.19,71.19,18422153682,81.29,81.29,18422153682 +비큐AI,148780,4,1623,2,310,23.61,45942915,643116,31445725,45942915,23.61,7143.80,146.10,146.10,74700565025,146.37,146.37,74700565025 +KODEX 2차전지산업레버리지,462330,5,719,2,91,14.49,38492299,16370818,253700000,38492299,14.49,235.13,15.17,15.17,26505162902,14.53,14.53,26505162902 +동양철관,008970,6,1464,2,31,2.16,32583387,16724849,159323019,32583387,2.16,194.82,20.45,20.45,48180316983,20.66,20.66,48180316983 +KODEX 인버스,114800,7,4235,5,-55,-1.28,31016960,12712431,141200000,31016960,-1.28,243.99,21.97,21.97,131213364732,21.94,21.94,131213364732 +KODEX 코스닥150레버리지,233740,8,7005,2,35,0.50,29794196,16845670,269500000,29794196,0.50,176.87,11.06,11.06,210411005958,11.15,11.15,210411005958 +셀리드,299660,9,8790,2,440,5.27,25874731,10677638,21102977,25874731,5.27,242.33,122.61,122.61,234513279555,126.43,126.43,234513279555 +KODEX 레버리지,122630,10,17180,2,475,2.84,24935255,13542062,144850000,24935255,2.84,184.13,17.21,17.21,429280815245,17.25,17.25,429280815245 +두산에너빌리티,034020,11,39800,5,-2550,-6.02,23906372,10536843,640561146,23906372,-6.02,226.88,3.73,3.73,989127212700,3.88,3.88,989127212700 +빛과전자,069540,12,1254,1,289,29.95,21694251,12709434,46121066,21694251,29.95,170.69,47.04,47.04,26283875378,45.45,45.45,26283875378 +KODEX 코스닥150선물인버스,251340,13,3920,5,-10,-0.25,19262123,20549264,73600000,19262123,-0.25,93.74,26.17,26.17,75226746366,26.07,26.07,75226746366 +메디콕스,054180,14,254,5,-15,-5.58,18306447,52497236,82878283,18306447,-5.58,34.87,22.09,22.09,4740832738,22.52,22.52,4740832738 +삼성전자,005930,15,55900,2,2000,3.71,17514340,13439520,5919637922,17514340,3.71,130.32,0.30,0.30,973101556100,0.29,0.29,973101556100 +우리기술,032820,16,2215,5,-200,-8.28,16913358,16636401,164677432,16913358,-8.28,101.66,10.27,10.27,39351720693,10.79,10.79,39351720693 +티씨머티리얼즈,125020,17,6770,5,-380,-5.31,16626524,18976896,34227815,16626524,-5.31,87.61,48.58,48.58,121289712130,52.34,52.34,121289712130 +케이엠제약,225430,18,642,2,32,5.25,14449221,237393,27887050,14449221,5.25,6086.62,51.81,51.81,10512488343,58.72,58.72,10512488343 +나우IB,293580,19,1394,2,92,7.07,14395977,908565,94929950,14395977,7.07,1584.47,15.16,15.16,20550773500,15.53,15.53,20550773500 +파워넷,037030,20,2685,2,350,14.99,14068671,45154,21878974,14068671,14.99,9999.99,64.30,64.30,38603728423,65.71,65.71,38603728423 +JW신약,067290,21,1675,2,121,7.79,13675456,100582,53376126,13675456,7.79,9999.99,25.62,25.62,25294107455,28.29,28.29,25294107455 +삼성중공업,010140,22,15670,5,-680,-4.16,13597788,29577904,880000000,13597788,-4.16,45.97,1.55,1.55,218376272590,1.58,1.58,218376272590 +YG PLUS,037270,23,6390,2,470,7.94,12774928,720719,63429410,12774928,7.94,1772.53,20.14,20.14,83158338130,20.52,20.52,83158338130 +메이슨캐피탈,021880,24,522,2,17,3.37,12354382,36110944,152184408,12354382,3.37,34.21,8.12,8.12,6496647916,8.18,8.18,6496647916 +넥스트아이,137940,25,467,5,-55,-10.54,12323679,19112858,85368992,12323679,-10.54,64.48,14.44,14.44,5873952407,14.73,14.73,5873952407 +애경케미칼,161000,26,11470,2,2360,25.91,12228344,150658,48648709,12228344,25.91,8116.62,25.14,25.14,132759216405,23.79,23.79,132759216405 +상상인증권,001290,27,527,2,62,13.33,12208543,118423,108337120,12208543,13.33,9999.99,11.27,11.27,6856484439,12.01,12.01,6856484439 +메가터치,446540,28,4180,2,505,13.74,12130215,243148,20771000,12130215,13.74,4988.82,58.40,58.40,51198777538,58.97,58.97,51198777538 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10667026,8229812,1497000000,10667026,2.00,129.61,0.71,0.71,1074275432,0.70,0.70,1074275432 +DSC인베스트먼트,241520,30,6090,2,460,8.17,10451291,740977,27000000,10451291,8.17,1410.47,38.71,38.71,67101937270,40.81,40.81,67101937270 diff --git a/top30/20250528/top30-av-20250528-162001.csv b/top30/20250528/top30-av-20250528-162001.csv new file mode 100644 index 000000000000..44c5fa3c5b2f --- /dev/null +++ b/top30/20250528/top30-av-20250528-162001.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,252670,1,1949,5,-56,-2.79,245870111,75112688,646000000,245870111,-2.79,327.33,38.06,38.06,478155890116,37.98,37.98,478155890116 +MDS테크,086960,2,1393,2,224,19.16,97802023,492461,92821788,97802023,19.16,9999.99,105.37,105.37,134016010787,103.65,103.65,134016010787 +플루토스,019570,3,347,5,-6,-1.70,46506930,16364380,65310042,46506930,-1.70,284.20,71.21,71.21,18425780907,81.30,81.30,18425780907 +비큐AI,148780,4,1623,2,310,23.61,45977357,643116,31445725,45977357,23.61,7149.15,146.21,146.21,74755672225,146.48,146.48,74755672225 +KODEX 2차전지산업레버리지,462330,5,719,2,91,14.49,38495559,16370818,253700000,38495559,14.49,235.15,15.17,15.17,26507506842,14.53,14.53,26507506842 +동양철관,008970,6,1464,2,31,2.16,32594062,16724849,159323019,32594062,2.16,194.88,20.46,20.46,48195827758,20.66,20.66,48195827758 +KODEX 인버스,114800,7,4235,5,-55,-1.28,31020033,12712431,141200000,31020033,-1.28,244.01,21.97,21.97,131226363522,21.94,21.94,131226363522 +KODEX 코스닥150레버리지,233740,8,7005,2,35,0.50,29856579,16845670,269500000,29856579,0.50,177.24,11.08,11.08,210848934618,11.17,11.17,210848934618 +셀리드,299660,9,8790,2,440,5.27,25894531,10677638,21102977,25894531,5.27,242.51,122.71,122.71,234690687555,126.52,126.52,234690687555 +KODEX 레버리지,122630,10,17180,2,475,2.84,24947325,13542062,144850000,24947325,2.84,184.22,17.22,17.22,429488358895,17.26,17.26,429488358895 +두산에너빌리티,034020,11,39800,5,-2550,-6.02,23906372,10536843,640561146,23906372,-6.02,226.88,3.73,3.73,989127212700,3.88,3.88,989127212700 +빛과전자,069540,12,1254,1,289,29.95,21695140,12709434,46121066,21695140,29.95,170.70,47.04,47.04,26284990184,45.45,45.45,26284990184 +KODEX 코스닥150선물인버스,251340,13,3920,5,-10,-0.25,19272745,20549264,73600000,19272745,-0.25,93.79,26.19,26.19,75268331496,26.09,26.09,75268331496 +메디콕스,054180,14,254,5,-15,-5.58,18309294,52497236,82878283,18309294,-5.58,34.88,22.09,22.09,4741550182,22.52,22.52,4741550182 +삼성전자,005930,15,55900,2,2000,3.71,17514340,13439520,5919637922,17514340,3.71,130.32,0.30,0.30,973101556100,0.29,0.29,973101556100 +우리기술,032820,16,2215,5,-200,-8.28,16937083,16636401,164677432,16937083,-8.28,101.81,10.29,10.29,39404864693,10.80,10.80,39404864693 +티씨머티리얼즈,125020,17,6770,5,-380,-5.31,16638134,18976896,34227815,16638134,-5.31,87.68,48.61,48.61,121368660130,52.38,52.38,121368660130 +케이엠제약,225430,18,642,2,32,5.25,14450177,237393,27887050,14450177,5.25,6087.03,51.82,51.82,10513102095,58.72,58.72,10513102095 +나우IB,293580,19,1394,2,92,7.07,14399392,908565,94929950,14399392,7.07,1584.85,15.17,15.17,20555557915,15.53,15.53,20555557915 +파워넷,037030,20,2685,2,350,14.99,14076318,45154,21878974,14076318,14.99,9999.99,64.34,64.34,38624069443,65.75,65.75,38624069443 +JW신약,067290,21,1675,2,121,7.79,13680965,100582,53376126,13680965,7.79,9999.99,25.63,25.63,25303638025,28.30,28.30,25303638025 +삼성중공업,010140,22,15670,5,-680,-4.16,13597788,29577904,880000000,13597788,-4.16,45.97,1.55,1.55,218376272590,1.58,1.58,218376272590 +YG PLUS,037270,23,6390,2,470,7.94,12774928,720719,63429410,12774928,7.94,1772.53,20.14,20.14,83158338130,20.52,20.52,83158338130 +메이슨캐피탈,021880,24,522,2,17,3.37,12369379,36110944,152184408,12369379,3.37,34.25,8.13,8.13,6504476350,8.19,8.19,6504476350 +넥스트아이,137940,25,467,5,-55,-10.54,12324270,19112858,85368992,12324270,-10.54,64.48,14.44,14.44,5874228404,14.73,14.73,5874228404 +애경케미칼,161000,26,11470,2,2360,25.91,12228344,150658,48648709,12228344,25.91,8116.62,25.14,25.14,132759216405,23.79,23.79,132759216405 +상상인증권,001290,27,527,2,62,13.33,12216614,118423,108337120,12216614,13.33,9999.99,11.28,11.28,6860737856,12.02,12.02,6860737856 +메가터치,446540,28,4180,2,505,13.74,12136462,243148,20771000,12136462,13.74,4991.39,58.43,58.43,51224889998,59.00,59.00,51224889998 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10784551,8229812,1497000000,10784551,2.00,131.04,0.72,0.72,1086262982,0.71,0.71,1086262982 +DSC인베스트먼트,241520,30,6090,2,460,8.17,10452926,740977,27000000,10452926,8.17,1410.70,38.71,38.71,67111894420,40.81,40.81,67111894420 diff --git a/top30/20250528/top30-av-20250528-163001.csv b/top30/20250528/top30-av-20250528-163001.csv new file mode 100644 index 000000000000..ccc9e5a794be --- /dev/null +++ b/top30/20250528/top30-av-20250528-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1949,5,-56,-2.79,245976706,75112688,646000000,245976706,-2.79,327.48,38.08,38.08,478363323986,37.99,37.99,478363323986 +MDS테크,086960,2,1393,2,224,19.16,97875226,492461,92821788,97875226,19.16,9999.99,105.44,105.44,134117396942,103.73,103.73,134117396942 +플루토스,019570,3,347,5,-6,-1.70,46527875,16364380,65310042,46527875,-1.70,284.32,71.24,71.24,18432944097,81.34,81.34,18432944097 +비큐AI,148780,4,1623,2,310,23.61,45999398,643116,31445725,45999398,23.61,7152.58,146.28,146.28,74791599055,146.55,146.55,74791599055 +KODEX 2차전지산업레버리지,462330,5,719,2,91,14.49,38512362,16370818,253700000,38512362,14.49,235.25,15.18,15.18,26519588199,14.54,14.54,26519588199 +동양철관,008970,6,1464,2,31,2.16,32625850,16724849,159323019,32625850,2.16,195.07,20.48,20.48,48241952146,20.68,20.68,48241952146 +KODEX 인버스,114800,7,4235,5,-55,-1.28,31039843,12712431,141200000,31039843,-1.28,244.17,21.98,21.98,131310159822,21.96,21.96,131310159822 +KODEX 코스닥150레버리지,233740,8,7005,2,35,0.50,29891215,16845670,269500000,29891215,0.50,177.44,11.09,11.09,211092079338,11.18,11.18,211092079338 +셀리드,299660,9,8790,2,440,5.27,25933688,10677638,21102977,25933688,5.27,242.88,122.89,122.89,235043100555,126.71,126.71,235043100555 +KODEX 레버리지,122630,10,17180,2,475,2.84,24951145,13542062,144850000,24951145,2.84,184.25,17.23,17.23,429554062895,17.26,17.26,429554062895 +두산에너빌리티,034020,11,39800,5,-2550,-6.02,23906372,10536843,640561146,23906372,-6.02,226.88,3.73,3.73,989127212700,3.88,3.88,989127212700 +빛과전자,069540,12,1254,1,289,29.95,21695460,12709434,46121066,21695460,29.95,170.70,47.04,47.04,26285391464,45.45,45.45,26285391464 +KODEX 코스닥150선물인버스,251340,13,3920,5,-10,-0.25,19328658,20549264,73600000,19328658,-0.25,94.06,26.26,26.26,75487230891,26.16,26.16,75487230891 +메디콕스,054180,14,254,5,-15,-5.58,18313468,52497236,82878283,18313468,-5.58,34.88,22.10,22.10,4742614552,22.53,22.53,4742614552 +삼성전자,005930,15,55900,2,2000,3.71,17514340,13439520,5919637922,17514340,3.71,130.32,0.30,0.30,973101556100,0.29,0.29,973101556100 +우리기술,032820,16,2215,5,-200,-8.28,16989433,16636401,164677432,16989433,-8.28,102.12,10.32,10.32,39522390443,10.84,10.84,39522390443 +티씨머티리얼즈,125020,17,6770,5,-380,-5.31,16661836,18976896,34227815,16661836,-5.31,87.80,48.68,48.68,121529122670,52.45,52.45,121529122670 +케이엠제약,225430,18,642,2,32,5.25,14450859,237393,27887050,14450859,5.25,6087.31,51.82,51.82,10513539939,58.72,58.72,10513539939 +나우IB,293580,19,1394,2,92,7.07,14401773,908565,94929950,14401773,7.07,1585.11,15.17,15.17,20558900839,15.54,15.54,20558900839 +파워넷,037030,20,2685,2,350,14.99,14091662,45154,21878974,14091662,14.99,9999.99,64.41,64.41,38664577603,65.82,65.82,38664577603 +JW신약,067290,21,1675,2,121,7.79,13700338,100582,53376126,13700338,7.79,9999.99,25.67,25.67,25337075823,28.34,28.34,25337075823 +삼성중공업,010140,22,15670,5,-680,-4.16,13597788,29577904,880000000,13597788,-4.16,45.97,1.55,1.55,218376272590,1.58,1.58,218376272590 +YG PLUS,037270,23,6390,2,470,7.94,12774928,720719,63429410,12774928,7.94,1772.53,20.14,20.14,83158338130,20.52,20.52,83158338130 +메이슨캐피탈,021880,24,522,2,17,3.37,12381040,36110944,152184408,12381040,3.37,34.29,8.14,8.14,6510563392,8.20,8.20,6510563392 +넥스트아이,137940,25,467,5,-55,-10.54,12332654,19112858,85368992,12332654,-10.54,64.53,14.45,14.45,5878135348,14.74,14.74,5878135348 +애경케미칼,161000,26,11470,2,2360,25.91,12228344,150658,48648709,12228344,25.91,8116.62,25.14,25.14,132759216405,23.79,23.79,132759216405 +상상인증권,001290,27,527,2,62,13.33,12217674,118423,108337120,12217674,13.33,9999.99,11.28,11.28,6861296476,12.02,12.02,6861296476 +메가터치,446540,28,4180,2,505,13.74,12137601,243148,20771000,12137601,13.74,4991.86,58.44,58.44,51229645323,59.00,59.00,51229645323 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10852447,8229812,1497000000,10852447,2.00,131.87,0.72,0.72,1093188374,0.72,0.72,1093188374 +DSC인베스트먼트,241520,30,6090,2,460,8.17,10455569,740977,27000000,10455569,8.17,1411.05,38.72,38.72,67127911000,40.82,40.82,67127911000 diff --git a/top30/20250528/top30-av-20250528-164001.csv b/top30/20250528/top30-av-20250528-164001.csv new file mode 100644 index 000000000000..35145b2d1302 --- /dev/null +++ b/top30/20250528/top30-av-20250528-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1949,5,-56,-2.79,246105218,75112688,646000000,246105218,-2.79,327.65,38.10,38.10,478613279826,38.01,38.01,478613279826 +MDS테크,086960,2,1393,2,224,19.16,97914203,492461,92821788,97914203,19.16,9999.99,105.49,105.49,134171574972,103.77,103.77,134171574972 +플루토스,019570,3,347,5,-6,-1.70,46556572,16364380,65310042,46556572,-1.70,284.50,71.29,71.29,18442701077,81.38,81.38,18442701077 +비큐AI,148780,4,1623,2,310,23.61,46014099,643116,31445725,46014099,23.61,7154.87,146.33,146.33,74815429376,146.59,146.59,74815429376 +KODEX 2차전지산업레버리지,462330,5,719,2,91,14.49,38521144,16370818,253700000,38521144,14.49,235.30,15.18,15.18,26525876111,14.54,14.54,26525876111 +동양철관,008970,6,1464,2,31,2.16,32659066,16724849,159323019,32659066,2.16,195.27,20.50,20.50,48290148562,20.70,20.70,48290148562 +KODEX 인버스,114800,7,4235,5,-55,-1.28,31051940,12712431,141200000,31051940,-1.28,244.26,21.99,21.99,131361330132,21.97,21.97,131361330132 +KODEX 코스닥150레버리지,233740,8,7005,2,35,0.50,29905156,16845670,269500000,29905156,0.50,177.52,11.10,11.10,211189945158,11.19,11.19,211189945158 +셀리드,299660,9,8790,2,440,5.27,25985627,10677638,21102977,25985627,5.27,243.36,123.14,123.14,235514706675,126.97,126.97,235514706675 +KODEX 레버리지,122630,10,17180,2,475,2.84,24957716,13542062,144850000,24957716,2.84,184.30,17.23,17.23,429667084095,17.27,17.27,429667084095 +두산에너빌리티,034020,11,39800,5,-2550,-6.02,23906372,10536843,640561146,23906372,-6.02,226.88,3.73,3.73,989127212700,3.88,3.88,989127212700 +빛과전자,069540,12,1254,1,289,29.95,21695588,12709434,46121066,21695588,29.95,170.70,47.04,47.04,26285551976,45.45,45.45,26285551976 +KODEX 코스닥150선물인버스,251340,13,3920,5,-10,-0.25,19340670,20549264,73600000,19340670,-0.25,94.12,26.28,26.28,75534257871,26.18,26.18,75534257871 +메디콕스,054180,14,254,5,-15,-5.58,18324518,52497236,82878283,18324518,-5.58,34.91,22.11,22.11,4745443352,22.54,22.54,4745443352 +삼성전자,005930,15,55900,2,2000,3.71,17514340,13439520,5919637922,17514340,3.71,130.32,0.30,0.30,973101556100,0.29,0.29,973101556100 +우리기술,032820,16,2215,5,-200,-8.28,17017064,16636401,164677432,17017064,-8.28,102.29,10.33,10.33,39584283883,10.85,10.85,39584283883 +티씨머티리얼즈,125020,17,6770,5,-380,-5.31,16667504,18976896,34227815,16667504,-5.31,87.83,48.70,48.70,121567551710,52.46,52.46,121567551710 +케이엠제약,225430,18,642,2,32,5.25,14457902,237393,27887050,14457902,5.25,6090.28,51.84,51.84,10518040416,58.75,58.75,10518040416 +나우IB,293580,19,1394,2,92,7.07,14404772,908565,94929950,14404772,7.07,1585.44,15.17,15.17,20563108436,15.54,15.54,20563108436 +파워넷,037030,20,2685,2,350,14.99,14098828,45154,21878974,14098828,14.99,9999.99,64.44,64.44,38683531673,65.85,65.85,38683531673 +JW신약,067290,21,1675,2,121,7.79,13704599,100582,53376126,13704599,7.79,9999.99,25.68,25.68,25344430309,28.35,28.35,25344430309 +삼성중공업,010140,22,15670,5,-680,-4.16,13597788,29577904,880000000,13597788,-4.16,45.97,1.55,1.55,218376272590,1.58,1.58,218376272590 +YG PLUS,037270,23,6390,2,470,7.94,12774928,720719,63429410,12774928,7.94,1772.53,20.14,20.14,83158338130,20.52,20.52,83158338130 +메이슨캐피탈,021880,24,522,2,17,3.37,12384008,36110944,152184408,12384008,3.37,34.29,8.14,8.14,6512118624,8.20,8.20,6512118624 +넥스트아이,137940,25,467,5,-55,-10.54,12334565,19112858,85368992,12334565,-10.54,64.54,14.45,14.45,5879027785,14.75,14.75,5879027785 +애경케미칼,161000,26,11470,2,2360,25.91,12228344,150658,48648709,12228344,25.91,8116.62,25.14,25.14,132759216405,23.79,23.79,132759216405 +상상인증권,001290,27,527,2,62,13.33,12219674,118423,108337120,12219674,13.33,9999.99,11.28,11.28,6862350476,12.02,12.02,6862350476 +메가터치,446540,28,4180,2,505,13.74,12140950,243148,20771000,12140950,13.74,4993.23,58.45,58.45,51243560418,59.02,59.02,51243560418 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10852447,8229812,1497000000,10852447,2.00,131.87,0.72,0.72,1093188374,0.72,0.72,1093188374 +DSC인베스트먼트,241520,30,6090,2,460,8.17,10462054,740977,27000000,10462054,8.17,1411.93,38.75,38.75,67166821000,40.85,40.85,67166821000 diff --git a/top30/20250528/top30-av-20250528-165000.csv b/top30/20250528/top30-av-20250528-165000.csv new file mode 100644 index 000000000000..f73a195183cb --- /dev/null +++ b/top30/20250528/top30-av-20250528-165000.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,252670,1,1949,5,-56,-2.79,246228435,75112688,646000000,246228435,-2.79,327.81,38.12,38.12,478852936891,38.03,38.03,478852936891 +MDS테크,086960,2,1393,2,224,19.16,97945881,492461,92821788,97945881,19.16,9999.99,105.52,105.52,134215607392,103.80,103.80,134215607392 +플루토스,019570,3,347,5,-6,-1.70,46562257,16364380,65310042,46562257,-1.70,284.53,71.29,71.29,18444633977,81.39,81.39,18444633977 +비큐AI,148780,4,1623,2,310,23.61,46026651,643116,31445725,46026651,23.61,7156.82,146.37,146.37,74835638096,146.63,146.63,74835638096 +KODEX 2차전지산업레버리지,462330,5,719,2,91,14.49,38572577,16370818,253700000,38572577,14.49,235.62,15.20,15.20,26562599273,14.56,14.56,26562599273 +동양철관,008970,6,1464,2,31,2.16,32670529,16724849,159323019,32670529,2.16,195.34,20.51,20.51,48306781375,20.71,20.71,48306781375 +KODEX 인버스,114800,7,4235,5,-55,-1.28,31054389,12712431,141200000,31054389,-1.28,244.28,21.99,21.99,131371701647,21.97,21.97,131371701647 +KODEX 코스닥150레버리지,233740,8,7005,2,35,0.50,29922583,16845670,269500000,29922583,0.50,177.63,11.10,11.10,211312282698,11.19,11.19,211312282698 +셀리드,299660,9,8790,2,440,5.27,26014354,10677638,21102977,26014354,5.27,243.63,123.27,123.27,235775260565,127.11,127.11,235775260565 +KODEX 레버리지,122630,10,17180,2,475,2.84,24965017,13542062,144850000,24965017,2.84,184.35,17.24,17.24,429792697800,17.27,17.27,429792697800 +두산에너빌리티,034020,11,39800,5,-2550,-6.02,23906372,10536843,640561146,23906372,-6.02,226.88,3.73,3.73,989127212700,3.88,3.88,989127212700 +빛과전자,069540,12,1254,1,289,29.95,21695590,12709434,46121066,21695590,29.95,170.70,47.04,47.04,26285554484,45.45,45.45,26285554484 +KODEX 코스닥150선물인버스,251340,13,3920,5,-10,-0.25,19351701,20549264,73600000,19351701,-0.25,94.17,26.29,26.29,75577444236,26.20,26.20,75577444236 +메디콕스,054180,14,254,5,-15,-5.58,18327280,52497236,82878283,18327280,-5.58,34.91,22.11,22.11,4746153186,22.55,22.55,4746153186 +삼성전자,005930,15,55900,2,2000,3.71,17514340,13439520,5919637922,17514340,3.71,130.32,0.30,0.30,973101556100,0.29,0.29,973101556100 +우리기술,032820,16,2215,5,-200,-8.28,17041807,16636401,164677432,17041807,-8.28,102.44,10.35,10.35,39639831918,10.87,10.87,39639831918 +티씨머티리얼즈,125020,17,6770,5,-380,-5.31,16677469,18976896,34227815,16677469,-5.31,87.88,48.72,48.72,121634815460,52.49,52.49,121634815460 +케이엠제약,225430,18,642,2,32,5.25,14467521,237393,27887050,14467521,5.25,6094.33,51.88,51.88,10524129243,58.78,58.78,10524129243 +나우IB,293580,19,1394,2,92,7.07,14415618,908565,94929950,14415618,7.07,1586.64,15.19,15.19,20578184376,15.55,15.55,20578184376 +파워넷,037030,20,2685,2,350,14.99,14110181,45154,21878974,14110181,14.99,9999.99,64.49,64.49,38713446828,65.90,65.90,38713446828 +JW신약,067290,21,1675,2,121,7.79,13712647,100582,53376126,13712647,7.79,9999.99,25.69,25.69,25358063621,28.36,28.36,25358063621 +삼성중공업,010140,22,15670,5,-680,-4.16,13597788,29577904,880000000,13597788,-4.16,45.97,1.55,1.55,218376272590,1.58,1.58,218376272590 +YG PLUS,037270,23,6390,2,470,7.94,12774928,720719,63429410,12774928,7.94,1772.53,20.14,20.14,83158338130,20.52,20.52,83158338130 +메이슨캐피탈,021880,24,522,2,17,3.37,12384708,36110944,152184408,12384708,3.37,34.30,8.14,8.14,6512485424,8.20,8.20,6512485424 +넥스트아이,137940,25,467,5,-55,-10.54,12334960,19112858,85368992,12334960,-10.54,64.54,14.45,14.45,5879212250,14.75,14.75,5879212250 +애경케미칼,161000,26,11470,2,2360,25.91,12228344,150658,48648709,12228344,25.91,8116.62,25.14,25.14,132759216405,23.79,23.79,132759216405 +상상인증권,001290,27,527,2,62,13.33,12219685,118423,108337120,12219685,13.33,9999.99,11.28,11.28,6862356273,12.02,12.02,6862356273 +메가터치,446540,28,4180,2,505,13.74,12147357,243148,20771000,12147357,13.74,4995.87,58.48,58.48,51269957258,59.05,59.05,51269957258 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,102,2,2,2.00,10852447,8229812,1497000000,10852447,2.00,131.87,0.72,0.72,1093188374,0.72,0.72,1093188374 +DSC인베스트먼트,241520,30,6090,2,460,8.17,10464496,740977,27000000,10464496,8.17,1412.26,38.76,38.76,67181497420,40.86,40.86,67181497420 diff --git a/top30/20250528/top30-avtr-20250528-090001.csv b/top30/20250528/top30-avtr-20250528-090001.csv new file mode 100644 index 000000000000..12fdc2e90185 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +넥스트아이,137940,1,474,5,-48,-9.20,256844,19112858,85368992,256844,-9.20,1.34,0.30,0.30,120684804,0.30,0.30,120684804 +삼성 인버스 2X 천연가스 선물 ETN C,Q530102,2,22315,5,-410,-1.80,24347,552795,12000000,24347,-1.80,4.40,0.20,0.20,543303305,0.20,0.20,543303305 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,3,6510,5,-65,-0.99,54859,4433737,40000000,54859,-0.99,1.24,0.14,0.14,356616840,0.14,0.14,356616840 +한텍,098070,4,44750,3,0,0.00,11536,6706107,11121141,11536,0.00,0.17,0.10,0.10,516236000,0.10,0.10,516236000 +제이에스코퍼레이션,194370,5,11640,5,-130,-1.10,25594,3861773,27958128,25594,-1.10,0.66,0.09,0.09,298222790,0.09,0.09,298222790 +바이오다인,314930,6,18070,2,1570,9.52,20945,86934,29764103,20945,9.52,24.09,0.07,0.07,377543060,0.07,0.07,377543060 +상지건설,042940,7,19950,3,0,0.00,4319,2694677,6828712,4319,0.00,0.16,0.06,0.06,86164050,0.06,0.06,86164050 +한진칼우,18064K,8,44100,3,0,0.00,311,305860,536766,311,0.00,0.10,0.06,0.06,13715100,0.06,0.06,13715100 +아이씨티케이,456010,9,18070,3,0,0.00,7038,772953,13420676,7038,0.00,0.91,0.05,0.05,127176660,0.05,0.05,127176660 +로킷헬스케어,376900,10,18650,3,0,0.00,5001,2358341,9669449,5001,0.00,0.21,0.05,0.05,93268650,0.05,0.05,93268650 +모나리자,012690,11,2780,3,0,0.00,18197,113836,36571255,18197,0.00,15.99,0.05,0.05,50405720,0.05,0.05,50405720 +엑세스바이오,950130,12,6370,5,-140,-2.15,16268,2093204,37727832,16268,-2.15,0.78,0.04,0.04,104015220,0.04,0.04,104015220 +LK삼양,225190,13,2595,2,35,1.37,20048,4524502,50748440,20048,1.37,0.44,0.04,0.04,52120250,0.04,0.04,52120250 +인투셀,287840,14,45950,2,450,0.99,5550,5401484,14829094,5550,0.99,0.10,0.04,0.04,254198350,0.04,0.04,254198350 +KIWOOM 미국양자컴퓨팅,498270,15,10385,3,0,0.00,5030,485955,15250000,5030,0.00,1.04,0.03,0.03,52236550,0.03,0.03,52236550 +루닛,328130,16,49450,2,700,1.44,9476,199189,29149918,9476,1.44,4.76,0.03,0.03,469064950,0.03,0.03,469064950 +삼성 인버스 2X 나스닥 100 ETN,Q530116,17,8840,3,0,0.00,1583,168205,5000000,1583,0.00,0.94,0.03,0.03,13993720,0.03,0.03,13993720 +에너토크,019990,18,8460,3,0,0.00,2653,6909313,9756088,2653,0.00,0.04,0.03,0.03,22444380,0.03,0.03,22444380 +형지글로벌,308100,19,4950,3,0,0.00,2434,2045206,10073629,2434,0.00,0.12,0.02,0.02,12048300,0.02,0.02,12048300 +우리로,046970,20,1418,3,0,0.00,9680,1168956,43824999,9680,0.00,0.83,0.02,0.02,13726240,0.02,0.02,13726240 +삼성 레버리지 천연가스 선물 ETN C,Q530111,21,4885,2,125,2.63,10789,333344,50000000,10789,2.63,3.24,0.02,0.02,52704265,0.02,0.02,52704265 +이수페타시스,007660,22,43000,2,1050,2.50,14575,894222,73409219,14575,2.50,1.63,0.02,0.02,628357750,0.02,0.02,628357750 +세명전기,017510,23,7570,3,0,0.00,2793,16973648,15246000,2793,0.00,0.02,0.02,0.02,21143010,0.02,0.02,21143010 +코칩,126730,24,13320,3,0,0.00,1478,4122951,8503460,1478,0.00,0.04,0.02,0.02,19686960,0.02,0.02,19686960 +수젠텍,253840,25,8700,3,0,0.00,2849,5841736,16743200,2849,0.00,0.05,0.02,0.02,24786300,0.02,0.02,24786300 +오픈놀,440320,26,5240,3,0,0.00,1544,2992336,9805000,1544,0.00,0.05,0.02,0.02,8090560,0.02,0.02,8090560 +소프트캠프,258790,27,1150,2,25,2.22,3839,245504,24991284,3839,2.22,1.56,0.02,0.02,4414850,0.02,0.02,4414850 +광명전기,017040,28,1780,3,0,0.00,6412,1296587,43337615,6412,0.00,0.49,0.01,0.01,11413360,0.01,0.01,11413360 +DL이앤씨,375500,29,49950,2,1200,2.46,5623,219518,38693623,5623,2.46,2.56,0.01,0.01,281635100,0.01,0.01,281635100 +iMBC,052220,30,4190,2,5,0.12,2908,244784,23000000,2908,0.12,1.19,0.01,0.01,12169995,0.01,0.01,12169995 diff --git a/top30/20250528/top30-avtr-20250528-091001.csv b/top30/20250528/top30-avtr-20250528-091001.csv new file mode 100644 index 000000000000..30d93e24336a --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +플루토스,019570,1,403,2,50,14.16,11659051,16364380,65310042,11659051,14.16,71.25,17.85,17.85,4505453213,17.12,17.12,4505453213 +셀리드,299660,2,9040,2,690,8.26,2731803,10677638,21102977,2731803,8.26,25.58,12.95,12.95,24853580095,13.03,13.03,24853580095 +티씨머티리얼즈,125020,3,7430,2,280,3.92,4380397,18976896,34227815,4380397,3.92,23.08,12.80,12.80,33511715605,13.18,13.18,33511715605 +비큐AI,148780,4,1519,2,206,15.69,3922131,643116,31445725,3922131,15.69,609.86,12.47,12.47,5747902594,12.03,12.03,5747902594 +파워넷,037030,5,2760,2,425,18.20,2427773,45154,21878974,2427773,18.20,5376.65,11.10,11.10,6604438186,10.94,10.94,6604438186 +JW신약,067290,6,1937,2,383,24.65,5500090,100582,53376126,5500090,24.65,5468.26,10.30,10.30,10655685417,10.31,10.31,10655685417 +위더스제약,330350,7,9120,2,360,4.11,1299879,1692683,13202139,1299879,4.11,76.79,9.85,9.85,12013616395,9.98,9.98,12013616395 +자이글,234920,8,4735,1,1090,29.90,1311380,44360,13530910,1311380,29.90,2956.22,9.69,9.69,6049993248,9.44,9.44,6049993248 +태웅,044490,9,20950,2,1850,9.69,1928657,10493826,20007381,1928657,9.69,18.38,9.64,9.64,41322949330,9.86,9.86,41322949330 +라닉스,317120,10,2910,5,-130,-4.28,875568,1037612,9660000,875568,-4.28,84.38,9.06,9.06,2511980896,8.94,8.94,2511980896 +피아이이,452450,11,9770,2,760,8.44,2751466,14748772,35826000,2751466,8.44,18.66,7.68,7.68,26011768560,7.43,7.43,26011768560 +SOL 미국원자력SMR,0051G0,12,11625,2,190,1.66,144321,1200093,1900000,144321,1.66,12.03,7.60,7.60,1684855413,7.63,7.63,1684855413 +나우로보틱스,459510,13,31250,2,3300,11.81,877299,3687631,12547732,877299,11.81,23.79,6.99,6.99,26316292225,6.71,6.71,26316292225 +지투파워,388050,14,10300,2,540,5.53,1283364,3007179,18709437,1283364,5.53,42.68,6.86,6.86,13499208250,7.01,7.01,13499208250 +PLUS 차이나AI테크TOP10,0047N0,15,9890,2,65,0.66,50248,486126,800000,50248,0.66,10.34,6.28,6.28,497007790,6.28,6.28,497007790 +그린생명과학,114450,16,3700,5,-245,-6.21,1118039,17111612,20000000,1118039,-6.21,6.53,5.59,5.59,4429733694,5.99,5.99,4429733694 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9790,2,95,0.98,77872,164937,1500000,77872,0.98,47.21,5.19,5.19,763191785,5.20,5.20,763191785 +KODEX 200선물인버스2X,252670,18,1980,5,-25,-1.25,32848054,75112688,646000000,32848054,-1.25,43.73,5.08,5.08,65189237995,5.10,5.10,65189237995 +RISE 미국휴머노이드로봇,0036R0,19,11525,2,285,2.54,40836,96965,900000,40836,2.54,42.11,4.54,4.54,470911360,4.54,4.54,470911360 +상지건설,042940,20,19140,5,-810,-4.06,304118,2694677,6828712,304118,-4.06,11.29,4.45,4.45,5893941160,4.51,4.51,5893941160 +VITA 밸류알파액티브,452440,21,13605,2,175,1.30,30007,18797,700000,30007,1.30,159.64,4.29,4.29,408199615,4.29,4.29,408199615 +메디콕스,054180,22,262,5,-7,-2.60,3491731,52497236,82878283,3491731,-2.60,6.65,4.21,4.21,943343156,4.34,4.34,943343156 +메타바이오메드,059210,23,5270,5,-360,-6.39,1003337,856374,23862351,1003337,-6.39,117.16,4.20,4.20,5264899405,4.19,4.19,5264899405 +RISE 200선물레버리지,252400,24,15555,2,205,1.34,45555,26615,1100000,45555,1.34,171.16,4.14,4.14,708736625,4.14,4.14,708736625 +KODEX 코스닥150선물인버스,251340,25,3915,5,-15,-0.38,3020873,20549264,73600000,3020873,-0.38,14.70,4.10,4.10,11826800876,4.10,4.10,11826800876 +코칩,126730,26,13520,2,200,1.50,345339,4122951,8503460,345339,1.50,8.38,4.06,4.06,4744642140,4.13,4.13,4744642140 +아이씨티케이,456010,27,18990,2,920,5.09,532430,772953,13420676,532430,5.09,68.88,3.97,3.97,10060204460,3.95,3.95,10060204460 +RISE 팔란티어고정테크100,0047R0,28,10515,2,75,0.72,47094,354393,1200000,47094,0.72,13.29,3.92,3.92,496934740,3.94,3.94,496934740 +바이오비쥬,489460,29,19200,2,530,2.84,565403,8096277,15044430,565403,2.84,6.98,3.76,3.76,10787737795,3.73,3.73,10787737795 +KODEX 인버스,114800,30,4265,5,-25,-0.58,5274532,12712431,141200000,5274532,-0.58,41.49,3.74,3.74,22512935280,3.74,3.74,22512935280 diff --git a/top30/20250528/top30-avtr-20250528-092001.csv b/top30/20250528/top30-avtr-20250528-092001.csv new file mode 100644 index 000000000000..553b3cad0a98 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +플루토스,019570,1,402,2,49,13.88,20198359,16364380,65310042,20198359,13.88,123.43,30.93,30.93,8041435024,30.63,30.63,8041435024 +위더스제약,330350,2,9910,2,1150,13.13,3497293,1692683,13202139,3497293,13.13,206.61,26.49,26.49,33509301330,25.61,25.61,33509301330 +비큐AI,148780,3,1590,2,277,21.10,7573579,643116,31445725,7573579,21.10,1177.64,24.08,24.08,11282706904,22.57,22.57,11282706904 +나우로보틱스,459510,4,31400,2,3450,12.34,2567143,3687631,12547732,2567143,12.34,69.61,20.46,20.46,80149366300,20.34,20.34,80149366300 +빛과전자,069540,5,1244,2,279,28.91,8700182,12709434,46121066,8700182,28.91,68.45,18.86,18.86,10789495787,18.81,18.81,10789495787 +셀리드,299660,6,8350,3,0,0.00,3922143,10677638,21102977,3922143,0.00,36.73,18.59,18.59,35048809390,19.89,19.89,35048809390 +티씨머티리얼즈,125020,7,7330,2,180,2.52,5982433,18976896,34227815,5982433,2.52,31.52,17.48,17.48,45304082005,18.06,18.06,45304082005 +파워넷,037030,8,2740,2,405,17.34,3558306,45154,21878974,3558306,17.34,7880.38,16.26,16.26,9712030439,16.20,16.20,9712030439 +태웅,044490,9,20700,2,1600,8.38,2552500,10493826,20007381,2552500,8.38,24.32,12.76,12.76,54467761330,13.15,13.15,54467761330 +피아이이,452450,10,9260,2,250,2.77,4495019,14748772,35826000,4495019,2.77,30.48,12.55,12.55,42584781030,12.84,12.84,42584781030 +JW신약,067290,11,1896,2,342,22.01,6672987,100582,53376126,6672987,22.01,6634.38,12.50,12.50,12903818054,12.75,12.75,12903818054 +자이글,234920,12,4735,1,1090,29.90,1552727,44360,13530910,1552727,29.90,3500.29,11.48,11.48,7192392353,11.23,11.23,7192392353 +SOL 미국원자력SMR,0051G0,13,11625,2,190,1.66,210076,1200093,1900000,210076,1.66,17.50,11.06,11.06,2449108249,11.09,11.09,2449108249 +라닉스,317120,14,2980,5,-60,-1.97,1053469,1037612,9660000,1053469,-1.97,101.53,10.91,10.91,3034329392,10.54,10.54,3034329392 +로킷헬스케어,376900,15,20700,2,2050,10.99,1020564,2358341,9669449,1020564,10.99,43.27,10.55,10.55,20053565330,10.02,10.02,20053565330 +TIMEFOLIO 미국배당다우존스액티브,0036D0,16,9785,2,90,0.93,137994,164937,1500000,137994,0.93,83.66,9.20,9.20,1351595745,9.21,9.21,1351595745 +그린생명과학,114450,17,3705,5,-240,-6.08,1831219,17111612,20000000,1831219,-6.08,10.70,9.16,9.16,7060869394,9.53,9.53,7060869394 +지투파워,388050,18,10170,2,410,4.20,1651375,3007179,18709437,1651375,4.20,54.91,8.83,8.83,17271663725,9.08,9.08,17271663725 +메가터치,446540,19,4265,2,590,16.05,1710724,243148,20771000,1710724,16.05,703.57,8.24,8.24,6995709191,7.90,7.90,6995709191 +PLUS 차이나AI테크TOP10,0047N0,20,9875,2,50,0.51,63800,486126,800000,63800,0.51,13.12,7.98,7.98,630801645,7.98,7.98,630801645 +KODEX 200선물인버스2X,252670,21,1962,5,-43,-2.14,49134569,75112688,646000000,49134569,-2.14,65.41,7.61,7.61,97266236409,7.67,7.67,97266236409 +RISE 팔란티어고정테크100,0047R0,22,10525,2,85,0.81,77518,354393,1200000,77518,0.81,21.87,6.46,6.46,817589075,6.47,6.47,817589075 +KODEX 인버스,114800,23,4245,5,-45,-1.05,9117551,12712431,141200000,9117551,-1.05,71.72,6.46,6.46,38849067836,6.48,6.48,38849067836 +상지건설,042940,24,18730,5,-1220,-6.12,416283,2694677,6828712,416283,-6.12,15.45,6.10,6.10,8027128800,6.28,6.28,8027128800 +메디콕스,054180,25,263,5,-6,-2.23,4884650,52497236,82878283,4884650,-2.23,9.30,5.89,5.89,1313292270,6.03,6.03,1313292270 +메타바이오메드,059210,26,5220,5,-410,-7.28,1364816,856374,23862351,1364816,-7.28,159.37,5.72,5.72,7154560470,5.74,5.74,7154560470 +KODEX 코스닥150선물인버스,251340,27,3915,5,-15,-0.38,4032412,20549264,73600000,4032412,-0.38,19.62,5.48,5.48,15786788413,5.48,5.48,15786788413 +바이오비쥬,489460,28,18850,2,180,0.96,806645,8096277,15044430,806645,0.96,9.96,5.36,5.36,15400754990,5.43,5.43,15400754990 +아이씨티케이,456010,29,19140,2,1070,5.92,706811,772953,13420676,706811,5.92,91.44,5.27,5.27,13372428345,5.21,5.21,13372428345 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,30,10060,2,85,0.85,107132,210556,2050000,107132,0.85,50.88,5.23,5.23,1078463220,5.23,5.23,1078463220 diff --git a/top30/20250528/top30-avtr-20250528-093001.csv b/top30/20250528/top30-avtr-20250528-093001.csv new file mode 100644 index 000000000000..67b59fe377b3 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1677,2,364,27.72,12713234,643116,31445725,12713234,27.72,1976.82,40.43,40.43,19641090111,37.25,37.25,19641090111 +플루토스,019570,2,400,2,47,13.31,23625084,16364380,65310042,23625084,13.31,144.37,36.17,36.17,9423643615,36.07,36.07,9423643615 +위더스제약,330350,3,9730,2,970,11.07,4520329,1692683,13202139,4520329,11.07,267.05,34.24,34.24,43656514770,33.99,33.99,43656514770 +나우로보틱스,459510,4,32800,2,4850,17.35,3925543,3687631,12547732,3925543,17.35,106.45,31.28,31.28,124393175300,30.22,30.22,124393175300 +로킷헬스케어,376900,5,20200,2,1550,8.31,2342701,2358341,9669449,2342701,8.31,99.34,24.23,24.23,46774093520,23.95,23.95,46774093520 +빛과전자,069540,6,1211,2,246,25.49,10821505,12709434,46121066,10821505,25.49,85.15,23.46,23.46,13368582571,23.94,23.94,13368582571 +셀리드,299660,7,8150,5,-200,-2.40,4482497,10677638,21102977,4482497,-2.40,41.98,21.24,21.24,39674526515,23.07,23.07,39674526515 +SOL 미국원자력SMR,0051G0,8,11615,2,180,1.57,382724,1200093,1900000,382724,1.57,31.89,20.14,20.14,4453677842,20.18,20.18,4453677842 +티씨머티리얼즈,125020,9,7410,2,260,3.64,6813470,18976896,34227815,6813470,3.64,35.90,19.91,19.91,51402479345,20.27,20.27,51402479345 +파워넷,037030,10,2735,2,400,17.13,4067536,45154,21878974,4067536,17.13,9008.14,18.59,18.59,11118529417,18.58,18.58,11118529417 +태웅,044490,11,20400,2,1300,6.81,2930720,10493826,20007381,2930720,6.81,27.93,14.65,14.65,62199698830,15.24,15.24,62199698830 +메가터치,446540,12,4300,2,625,17.01,3006466,243148,20771000,3006466,17.01,1236.48,14.47,14.47,12549936802,14.05,14.05,12549936802 +JW신약,067290,13,1884,2,330,21.24,7561131,100582,53376126,7561131,21.24,7517.38,14.17,14.17,14568883048,14.49,14.49,14568883048 +피아이이,452450,14,9380,2,370,4.11,4917780,14748772,35826000,4917780,4.11,33.34,13.73,13.73,46531410470,13.85,13.85,46531410470 +라닉스,317120,15,2880,5,-160,-5.26,1214340,1037612,9660000,1214340,-5.26,117.03,12.57,12.57,3498757542,12.58,12.58,3498757542 +PLUS 차이나AI테크TOP10,0047N0,16,9860,2,35,0.36,95032,486126,800000,95032,0.36,19.55,11.88,11.88,938907295,11.90,11.90,938907295 +자이글,234920,17,4735,1,1090,29.90,1569310,44360,13530910,1569310,29.90,3537.67,11.60,11.60,7270912858,11.35,11.35,7270912858 +그린생명과학,114450,18,3735,5,-210,-5.32,2040500,17111612,20000000,2040500,-5.32,11.92,10.20,10.20,7845826834,10.50,10.50,7845826834 +KODEX 200선물인버스2X,252670,19,1957,5,-48,-2.39,65480059,75112688,646000000,65480059,-2.39,87.18,10.14,10.14,129240090394,10.22,10.22,129240090394 +지투파워,388050,20,10010,2,250,2.56,1869294,3007179,18709437,1869294,2.56,62.16,9.99,9.99,19473182175,10.40,10.40,19473182175 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,21,10485,5,-15,-0.14,75878,93071,800000,75878,-0.14,81.53,9.48,9.48,796054285,9.49,9.49,796054285 +TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9780,2,85,0.88,138136,164937,1500000,138136,0.88,83.75,9.21,9.21,1352984405,9.22,9.22,1352984405 +KODEX 인버스,114800,23,4240,5,-50,-1.17,11198271,12712431,141200000,11198271,-1.17,88.09,7.93,7.93,47665712295,7.96,7.96,47665712295 +상지건설,042940,24,18770,5,-1180,-5.91,524853,2694677,6828712,524853,-5.91,19.48,7.69,7.69,10070083655,7.86,7.86,10070083655 +아이씨티케이,456010,25,19000,2,930,5.15,1025453,772953,13420676,1025453,5.15,132.67,7.64,7.64,19485650485,7.64,7.64,19485650485 +KODEX 코스닥150선물인버스,251340,26,3900,5,-30,-0.76,5316588,20549264,73600000,5316588,-0.76,25.87,7.22,7.22,20799915328,7.25,7.25,20799915328 +SOL 팔란티어미국채커버드콜혼합,0040X0,27,10467,5,-18,-0.17,78600,101151,1100000,78600,-0.17,77.71,7.15,7.15,825182995,7.17,7.17,825182995 +바이오비쥬,489460,28,19210,2,540,2.89,1032213,8096277,15044430,1032213,2.89,12.75,6.86,6.86,19721370815,6.82,6.82,19721370815 +메타바이오메드,059210,29,5330,5,-300,-5.33,1618946,856374,23862351,1618946,-5.33,189.05,6.78,6.78,8482831910,6.67,6.67,8482831910 +한진칼우,18064K,30,44400,2,300,0.68,35664,305860,536766,35664,0.68,11.66,6.64,6.64,1618825000,6.79,6.79,1618825000 diff --git a/top30/20250528/top30-avtr-20250528-094001.csv b/top30/20250528/top30-avtr-20250528-094001.csv new file mode 100644 index 000000000000..b027b4116089 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1615,2,302,23.00,15833202,643116,31445725,15833202,23.00,2461.95,50.35,50.35,24800406639,48.83,48.83,24800406639 +플루토스,019570,2,408,2,55,15.58,25696860,16364380,65310042,25696860,15.58,157.03,39.35,39.35,10253367956,38.48,38.48,10253367956 +위더스제약,330350,3,9390,2,630,7.19,5166928,1692683,13202139,5166928,7.19,305.25,39.14,39.14,49820648095,40.19,40.19,49820648095 +나우로보틱스,459510,4,32850,2,4900,17.53,4776269,3687631,12547732,4776269,17.53,129.52,38.06,38.06,152542686400,37.01,37.01,152542686400 +로킷헬스케어,376900,5,20150,2,1500,8.04,3127876,2358341,9669449,3127876,8.04,132.63,32.35,32.35,62693281065,32.18,32.18,62693281065 +빛과전자,069540,6,1194,2,229,23.73,11422038,12709434,46121066,11422038,23.73,89.87,24.77,24.77,14092485753,25.59,25.59,14092485753 +셀리드,299660,7,7840,5,-510,-6.11,5143566,10677638,21102977,5143566,-6.11,48.17,24.37,24.37,44921428835,27.15,27.15,44921428835 +티씨머티리얼즈,125020,8,7270,2,120,1.68,7937052,18976896,34227815,7937052,1.68,41.82,23.19,23.19,59532298550,23.92,23.92,59532298550 +파워넷,037030,9,2805,2,470,20.13,4878945,45154,21878974,4878945,20.13,9999.99,22.30,22.30,13383188108,21.81,21.81,13383188108 +SOL 미국원자력SMR,0051G0,10,11632,2,197,1.72,411813,1200093,1900000,411813,1.72,34.32,21.67,21.67,4791636772,21.68,21.68,4791636772 +메가터치,446540,11,4365,2,690,18.78,3963175,243148,20771000,3963175,18.78,1629.94,19.08,19.08,16696031561,18.41,18.41,16696031561 +JW신약,067290,12,1828,2,274,17.63,8319112,100582,53376126,8319112,17.63,8270.97,15.59,15.59,15963382732,16.36,16.36,15963382732 +태웅,044490,13,20450,2,1350,7.07,3109007,10493826,20007381,3109007,7.07,29.63,15.54,15.54,65809003180,16.08,16.08,65809003180 +피아이이,452450,14,9290,2,280,3.11,5208630,14748772,35826000,5208630,3.11,35.32,14.54,14.54,49252865925,14.80,14.80,49252865925 +라닉스,317120,15,2850,5,-190,-6.25,1302043,1037612,9660000,1302043,-6.25,125.48,13.48,13.48,3747884752,13.61,13.61,3747884752 +KODEX 200선물인버스2X,252670,16,1941,5,-64,-3.19,81357118,75112688,646000000,81357118,-3.19,108.31,12.59,12.59,160105136071,12.77,12.77,160105136071 +PLUS 차이나AI테크TOP10,0047N0,17,9855,2,30,0.31,95670,486126,800000,95670,0.31,19.68,11.96,11.96,945194650,11.99,11.99,945194650 +자이글,234920,18,4735,1,1090,29.90,1583284,44360,13530910,1583284,29.90,3569.17,11.70,11.70,7337079748,11.45,11.45,7337079748 +그린생명과학,114450,19,3760,5,-185,-4.69,2243334,17111612,20000000,2243334,-4.69,13.11,11.22,11.22,8597040864,11.43,11.43,8597040864 +한국정보인증,053300,20,6010,2,720,13.61,4688459,2135495,42441361,4688459,13.61,219.55,11.05,11.05,27212368765,10.67,10.67,27212368765 +지투파워,388050,21,10100,2,340,3.48,2036554,3007179,18709437,2036554,3.48,67.72,10.89,10.89,21152048135,11.19,11.19,21152048135 +케이씨티,089150,22,3670,2,150,4.26,1727862,22375144,17150000,1727862,4.26,7.72,10.07,10.07,6295652893,10.00,10.00,6295652893 +KODEX 코스닥150선물인버스,251340,23,3890,5,-40,-1.02,7344653,20549264,73600000,7344653,-1.02,35.74,9.98,9.98,28684187613,10.02,10.02,28684187613 +TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9777,2,82,0.85,148684,164937,1500000,148684,0.85,90.15,9.91,9.91,1456137845,9.93,9.93,1456137845 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,25,10490,5,-10,-0.10,76902,93071,800000,76902,-0.10,82.63,9.61,9.61,806796015,9.61,9.61,806796015 +코칩,126730,26,14230,2,910,6.83,773387,4122951,8503460,773387,6.83,18.76,9.09,9.09,10735577620,8.87,8.87,10735577620 +KODEX 인버스,114800,27,4225,5,-65,-1.52,12749877,12712431,141200000,12749877,-1.52,100.29,9.03,9.03,54222265257,9.09,9.09,54222265257 +케이엠제약,225430,28,738,2,128,20.98,2505816,237393,27887050,2505816,20.98,1055.56,8.99,8.99,1740227186,8.46,8.46,1740227186 +TIGER 200선물인버스2X,252710,29,2055,5,-70,-3.29,2706207,2010683,30600000,2706207,-3.29,134.59,8.84,8.84,5585077104,8.88,8.88,5585077104 +세종텔레콤,036630,30,6460,2,620,10.62,1754825,2219346,20000000,1754825,10.62,79.07,8.77,8.77,10826196645,8.38,8.38,10826196645 diff --git a/top30/20250528/top30-avtr-20250528-095001.csv b/top30/20250528/top30-avtr-20250528-095001.csv new file mode 100644 index 000000000000..64b7b72e939b --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1618,2,305,23.23,17044742,643116,31445725,17044742,23.23,2650.34,54.20,54.20,26754445830,52.58,52.58,26754445830 +위더스제약,330350,2,9510,2,750,8.56,5525998,1692683,13202139,5525998,8.56,326.46,41.86,41.86,53231495080,42.40,42.40,53231495080 +나우로보틱스,459510,3,32400,2,4450,15.92,5224073,3687631,12547732,5224073,15.92,141.66,41.63,41.63,167045718150,41.09,41.09,167045718150 +플루토스,019570,4,402,2,49,13.88,26829695,16364380,65310042,26829695,13.88,163.95,41.08,41.08,10706344689,40.78,40.78,10706344689 +로킷헬스케어,376900,5,19890,2,1240,6.65,3445880,2358341,9669449,3445880,6.65,146.11,35.64,35.64,69041949115,35.90,35.90,69041949115 +셀리드,299660,6,8380,2,30,0.36,6507054,10677638,21102977,6507054,0.36,60.94,30.83,30.83,56335012220,31.86,31.86,56335012220 +빛과전자,069540,7,1193,2,228,23.63,12178196,12709434,46121066,12178196,23.63,95.82,26.40,26.40,14993796893,27.25,27.25,14993796893 +메가터치,446540,8,4220,2,545,14.83,5400220,243148,20771000,5400220,14.83,2220.96,26.00,26.00,22834801666,26.05,26.05,22834801666 +티씨머티리얼즈,125020,9,7310,2,160,2.24,8303608,18976896,34227815,8303608,2.24,43.76,24.26,24.26,62197929110,24.86,24.86,62197929110 +코칩,126730,10,15560,2,2240,16.82,2055354,4122951,8503460,2055354,16.82,49.85,24.17,24.17,29774777635,22.50,22.50,29774777635 +파워넷,037030,11,2750,2,415,17.77,5265533,45154,21878974,5265533,17.77,9999.99,24.07,24.07,14456562679,24.03,24.03,14456562679 +SOL 미국원자력SMR,0051G0,12,11635,2,200,1.75,454385,1200093,1900000,454385,1.75,37.86,23.92,23.92,5286911513,23.92,23.92,5286911513 +한진칼우,18064K,13,49500,2,5400,12.24,91878,305860,536766,91878,12.24,30.04,17.12,17.12,4311714950,16.23,16.23,4311714950 +JW신약,067290,14,1804,2,250,16.09,8930242,100582,53376126,8930242,16.09,8878.57,16.73,16.73,17067019387,17.72,17.72,17067019387 +태웅,044490,15,20350,2,1250,6.54,3236262,10493826,20007381,3236262,6.54,30.84,16.18,16.18,68411002905,16.80,16.80,68411002905 +피아이이,452450,16,9170,2,160,1.78,5561358,14748772,35826000,5561358,1.78,37.71,15.52,15.52,52504317555,15.98,15.98,52504317555 +자이글,234920,17,4680,2,1035,28.40,2039002,44360,13530910,2039002,28.40,4596.49,15.07,15.07,9468583479,14.95,14.95,9468583479 +한국정보인증,053300,18,5900,2,610,11.53,6090481,2135495,42441361,6090481,11.53,285.20,14.35,14.35,35617738625,14.22,14.22,35617738625 +라닉스,317120,19,2810,5,-230,-7.57,1378316,1037612,9660000,1378316,-7.57,132.84,14.27,14.27,3962818841,14.60,14.60,3962818841 +케이씨티,089150,20,3650,2,130,3.69,2441688,22375144,17150000,2441688,3.69,10.91,14.24,14.24,8942206015,14.29,14.29,8942206015 +케이엠제약,225430,21,793,1,183,30.00,3914177,237393,27887050,3914177,30.00,1648.82,14.04,14.04,2831052744,12.80,12.80,2831052744 +KODEX 200선물인버스2X,252670,22,1941,5,-64,-3.19,89543468,75112688,646000000,89543468,-3.19,119.21,13.86,13.86,175989700654,14.04,14.04,175989700654 +PLUS 차이나AI테크TOP10,0047N0,23,9845,2,20,0.20,95946,486126,800000,95946,0.20,19.74,11.99,11.99,947913540,12.04,12.04,947913540 +그린생명과학,114450,24,3690,5,-255,-6.46,2377449,17111612,20000000,2377449,-6.46,13.89,11.89,11.89,9096044819,12.33,12.33,9096044819 +지투파워,388050,25,10090,2,330,3.38,2117172,3007179,18709437,2117172,3.38,70.40,11.32,11.32,21967100185,11.64,11.64,21967100185 +상지건설,042940,26,19800,5,-150,-0.75,741333,2694677,6828712,741333,-0.75,27.51,10.86,10.86,14264523980,10.55,10.55,14264523980 +세종텔레콤,036630,27,5890,2,50,0.86,2097246,2219346,20000000,2097246,0.86,94.50,10.49,10.49,12936451845,10.98,10.98,12936451845 +KODEX 코스닥150선물인버스,251340,28,3885,5,-45,-1.15,7636566,20549264,73600000,7636566,-1.15,37.16,10.38,10.38,29819088618,10.43,10.43,29819088618 +TIGER 코리아배당다우존스,0052D0,29,10205,2,50,0.49,651952,2226065,6500000,651952,0.49,29.29,10.03,10.03,6628636383,9.99,9.99,6628636383 +TIMEFOLIO 미국배당다우존스액티브,0036D0,30,9780,2,85,0.88,149735,164937,1500000,149735,0.88,90.78,9.98,9.98,1466416622,10.00,10.00,1466416622 diff --git a/top30/20250528/top30-avtr-20250528-100001.csv b/top30/20250528/top30-avtr-20250528-100001.csv new file mode 100644 index 000000000000..61a6cee1baff --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1593,2,280,21.33,17791695,643116,31445725,17791695,21.33,2766.48,56.58,56.58,27948860507,55.79,55.79,27948860507 +나우로보틱스,459510,2,31950,2,4000,14.31,5459957,3687631,12547732,5459957,14.31,148.06,43.51,43.51,174626172125,43.56,43.56,174626172125 +위더스제약,330350,3,9490,2,730,8.33,5732675,1692683,13202139,5732675,8.33,338.67,43.42,43.42,55201882355,44.06,44.06,55201882355 +플루토스,019570,4,407,2,54,15.30,28197179,16364380,65310042,28197179,15.30,172.31,43.17,43.17,11259601697,42.36,42.36,11259601697 +로킷헬스케어,376900,5,19840,2,1190,6.38,3604193,2358341,9669449,3604193,6.38,152.83,37.27,37.27,72181745680,37.63,37.63,72181745680 +코칩,126730,6,15170,2,1850,13.89,3071386,4122951,8503460,3071386,13.89,74.49,36.12,36.12,45347044270,35.15,35.15,45347044270 +셀리드,299660,7,8440,2,90,1.08,7101224,10677638,21102977,7101224,1.08,66.51,33.65,33.65,61376487015,34.46,34.46,61376487015 +한진칼우,18064K,8,51900,2,7800,17.69,162956,305860,536766,162956,17.69,53.28,30.36,30.36,7911654125,28.40,28.40,7911654125 +메가터치,446540,9,4220,2,545,14.83,5888879,243148,20771000,5888879,14.83,2421.93,28.35,28.35,24902531391,28.41,28.41,24902531391 +빛과전자,069540,10,1199,2,234,24.25,12659509,12709434,46121066,12659509,24.25,99.61,27.45,27.45,15566685787,28.15,28.15,15566685787 +SOL 미국원자력SMR,0051G0,11,11655,2,220,1.92,502803,1200093,1900000,502803,1.92,41.90,26.46,26.46,5850787102,26.42,26.42,5850787102 +파워넷,037030,12,2775,2,440,18.84,5563081,45154,21878974,5563081,18.84,9999.99,25.43,25.43,15285527964,25.18,25.18,15285527964 +티씨머티리얼즈,125020,13,7230,2,80,1.12,8629392,18976896,34227815,8629392,1.12,45.47,25.21,25.21,64564617435,26.09,26.09,64564617435 +RISE 테슬라고정테크100,0047P0,14,10965,2,295,2.76,212326,664505,1150000,212326,2.76,31.95,18.46,18.46,2327597395,18.46,18.46,2327597395 +JW신약,067290,15,1801,2,247,15.89,9224438,100582,53376126,9224438,15.89,9171.06,17.28,17.28,17595298943,18.30,18.30,17595298943 +자이글,234920,16,4735,1,1090,29.90,2280246,44360,13530910,2280246,29.90,5140.32,16.85,16.85,10601836499,16.55,16.55,10601836499 +태웅,044490,17,20500,2,1400,7.33,3289196,10493826,20007381,3289196,7.33,31.34,16.44,16.44,69490454605,16.94,16.94,69490454605 +피아이이,452450,18,9260,2,250,2.77,5745297,14748772,35826000,5745297,2.77,38.95,16.04,16.04,54199492150,16.34,16.34,54199492150 +한국정보인증,053300,19,5820,2,530,10.02,6695658,2135495,42441361,6695658,10.02,313.54,15.78,15.78,39168533195,15.86,15.86,39168533195 +코어라인소프트,384470,20,8330,2,570,7.35,2010826,2347172,12841064,2010826,7.35,85.67,15.66,15.66,16993806450,15.89,15.89,16993806450 +케이씨티,089150,21,3680,2,160,4.55,2660417,22375144,17150000,2660417,4.55,11.89,15.51,15.51,9748252804,15.45,15.45,9748252804 +라닉스,317120,22,2740,5,-300,-9.87,1467553,1037612,9660000,1467553,-9.87,141.44,15.19,15.19,4210395008,15.91,15.91,4210395008 +KODEX 200선물인버스2X,252670,23,1935,5,-70,-3.49,98096688,75112688,646000000,98096688,-3.49,130.60,15.19,15.19,192562189012,15.40,15.40,192562189012 +케이엠제약,225430,24,793,1,183,30.00,4094359,237393,27887050,4094359,30.00,1724.72,14.68,14.68,2973937070,13.45,13.45,2973937070 +그린생명과학,114450,25,3680,5,-265,-6.72,2558244,17111612,20000000,2558244,-6.72,14.95,12.79,12.79,9760062583,13.26,13.26,9760062583 +상지건설,042940,26,19800,5,-150,-0.75,843194,2694677,6828712,843194,-0.75,31.29,12.35,12.35,16259092265,12.03,12.03,16259092265 +PLUS 차이나AI테크TOP10,0047N0,27,9870,2,45,0.46,97279,486126,800000,97279,0.46,20.01,12.16,12.16,961067215,12.17,12.17,961067215 +지투파워,388050,28,10080,2,320,3.28,2235562,3007179,18709437,2235562,3.28,74.34,11.95,11.95,23169884135,12.29,12.29,23169884135 +TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9795,2,100,1.03,175557,164937,1500000,175557,1.03,106.44,11.70,11.70,1719281744,11.70,11.70,1719281744 +세종텔레콤,036630,30,5840,3,0,0.00,2193480,2219346,20000000,2193480,0.00,98.83,10.97,10.97,13499432280,11.56,11.56,13499432280 diff --git a/top30/20250528/top30-avtr-20250528-101001.csv b/top30/20250528/top30-avtr-20250528-101001.csv new file mode 100644 index 000000000000..ed9a334a5ae7 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1576,2,263,20.03,18612819,643116,31445725,18612819,20.03,2894.16,59.19,59.19,29239815752,59.00,59.00,29239815752 +한진칼우,18064K,2,53150,2,9050,20.52,308564,305860,536766,308564,20.52,100.88,57.49,57.49,15998821575,56.08,56.08,15998821575 +플루토스,019570,3,414,2,61,17.28,30945701,16364380,65310042,30945701,17.28,189.10,47.38,47.38,12393422757,45.84,45.84,12393422757 +나우로보틱스,459510,4,31700,2,3750,13.42,5729243,3687631,12547732,5729243,13.42,155.36,45.66,45.66,183149827575,46.04,46.04,183149827575 +위더스제약,330350,5,9140,2,380,4.34,6007807,1692683,13202139,6007807,4.34,354.93,45.51,45.51,57758506950,47.87,47.87,57758506950 +로킷헬스케어,376900,6,19260,2,610,3.27,3910047,2358341,9669449,3910047,3.27,165.80,40.44,40.44,78151941250,41.96,41.96,78151941250 +코칩,126730,7,14550,2,1230,9.23,3410115,4122951,8503460,3410115,9.23,82.71,40.10,40.10,50365470230,40.71,40.71,50365470230 +셀리드,299660,8,8290,5,-60,-0.72,7368240,10677638,21102977,7368240,-0.72,69.01,34.92,34.92,63607391515,36.36,36.36,63607391515 +메가터치,446540,9,4205,2,530,14.42,6239812,243148,20771000,6239812,14.42,2566.26,30.04,30.04,26377105968,30.20,30.20,26377105968 +SOL 미국원자력SMR,0051G0,10,11670,2,235,2.06,535389,1200093,1900000,535389,2.06,44.61,28.18,28.18,6230413017,28.10,28.10,6230413017 +빛과전자,069540,11,1200,2,235,24.35,12913649,12709434,46121066,12913649,24.35,101.61,28.00,28.00,15871830253,28.68,28.68,15871830253 +파워넷,037030,12,2730,2,395,16.92,5828396,45154,21878974,5828396,16.92,9999.99,26.64,26.64,16014121316,26.81,26.81,16014121316 +티씨머티리얼즈,125020,13,7250,2,100,1.40,8995821,18976896,34227815,8995821,1.40,47.40,26.28,26.28,67210147390,27.08,27.08,67210147390 +케이엠제약,225430,14,785,2,175,28.69,5824939,237393,27887050,5824939,28.69,2453.71,20.89,20.89,4342213594,19.84,19.84,4342213594 +RISE 테슬라고정테크100,0047P0,15,10985,2,315,2.95,237171,664505,1150000,237171,2.95,35.69,20.62,20.62,2600025675,20.58,20.58,2600025675 +JW신약,067290,16,1791,2,237,15.25,9649156,100582,53376126,9649156,15.25,9593.32,18.08,18.08,18351191440,19.20,19.20,18351191440 +태웅,044490,17,21000,2,1900,9.95,3474889,10493826,20007381,3474889,9.95,33.11,17.37,17.37,73354939580,17.46,17.46,73354939580 +KODEX 200선물인버스2X,252670,18,1925,5,-80,-3.99,111435931,75112688,646000000,111435931,-3.99,148.36,17.25,17.25,218300223430,17.55,17.55,218300223430 +상지건설,042940,19,19940,5,-10,-0.05,1161010,2694677,6828712,1161010,-0.05,43.09,17.00,17.00,22724209920,16.69,16.69,22724209920 +자이글,234920,20,4735,1,1090,29.90,2295243,44360,13530910,2295243,29.90,5174.13,16.96,16.96,10672847294,16.66,16.66,10672847294 +케이씨티,089150,21,3660,2,140,3.98,2898644,22375144,17150000,2898644,3.98,12.95,16.90,16.90,10615892401,16.91,16.91,10615892401 +코어라인소프트,384470,22,8190,2,430,5.54,2150312,2347172,12841064,2150312,5.54,91.61,16.75,16.75,18144349080,17.25,17.25,18144349080 +한국정보인증,053300,23,5790,2,500,9.45,7044176,2135495,42441361,7044176,9.45,329.86,16.60,16.60,41197229085,16.76,16.76,41197229085 +피아이이,452450,24,9190,2,180,2.00,5864056,14748772,35826000,5864056,2.00,39.76,16.37,16.37,55295056950,16.79,16.79,55295056950 +TIGER 지주회사,307520,25,12210,2,555,4.76,166825,155195,1050000,166825,4.76,107.49,15.89,15.89,2017743947,15.74,15.74,2017743947 +라닉스,317120,26,2785,5,-255,-8.39,1507238,1037612,9660000,1507238,-8.39,145.26,15.60,15.60,4320354086,16.06,16.06,4320354086 +그린생명과학,114450,27,3645,5,-300,-7.60,2737016,17111612,20000000,2737016,-7.60,16.00,13.69,13.69,10409635877,14.28,14.28,10409635877 +TIGER 코리아배당다우존스,0052D0,28,10250,2,95,0.94,848036,2226065,6500000,848036,0.94,38.10,13.05,13.05,8632726455,12.96,12.96,8632726455 +PLUS 차이나AI테크TOP10,0047N0,29,9885,2,60,0.61,104118,486126,800000,104118,0.61,21.42,13.01,13.01,1028614040,13.01,13.01,1028614040 +지투파워,388050,30,10170,2,410,4.20,2287096,3007179,18709437,2287096,4.20,76.05,12.22,12.22,23689843665,12.45,12.45,23689843665 diff --git a/top30/20250528/top30-avtr-20250528-102001.csv b/top30/20250528/top30-avtr-20250528-102001.csv new file mode 100644 index 000000000000..76d5f6af1a6c --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한진칼우,18064K,1,51600,2,7500,17.01,351791,305860,536766,351791,17.01,115.02,65.54,65.54,18274845375,65.98,65.98,18274845375 +비큐AI,148780,2,1550,2,237,18.05,19221041,643116,31445725,19221041,18.05,2988.74,61.12,61.12,30196299261,61.95,61.95,30196299261 +플루토스,019570,3,407,2,54,15.30,33709566,16364380,65310042,33709566,15.30,205.99,51.61,51.61,13536112607,50.92,50.92,13536112607 +나우로보틱스,459510,4,31550,2,3600,12.88,5944659,3687631,12547732,5944659,12.88,161.21,47.38,47.38,189979766100,47.99,47.99,189979766100 +위더스제약,330350,5,9090,2,330,3.77,6136496,1692683,13202139,6136496,3.77,362.53,46.48,46.48,58935283165,49.11,49.11,58935283165 +코칩,126730,6,14200,2,880,6.61,3562146,4122951,8503460,3562146,6.61,86.40,41.89,41.89,52545959830,43.52,43.52,52545959830 +로킷헬스케어,376900,7,19130,2,480,2.57,4046777,2358341,9669449,4046777,2.57,171.59,41.85,41.85,80787543010,43.67,43.67,80787543010 +셀리드,299660,8,8380,2,30,0.36,7658851,10677638,21102977,7658851,0.36,71.73,36.29,36.29,66059132695,37.35,37.35,66059132695 +메가터치,446540,9,4230,2,555,15.10,6539022,243148,20771000,6539022,15.10,2689.32,31.48,31.48,27644068674,31.46,31.46,27644068674 +SOL 미국원자력SMR,0051G0,10,11655,2,220,1.92,580304,1200093,1900000,580304,1.92,48.35,30.54,30.54,6754399377,30.50,30.50,6754399377 +빛과전자,069540,11,1193,2,228,23.63,13186134,12709434,46121066,13186134,23.63,103.75,28.59,28.59,16196878265,29.44,29.44,16196878265 +케이엠제약,225430,12,724,2,114,18.69,7702936,237393,27887050,7702936,18.69,3244.80,27.62,27.62,5710768169,28.28,28.28,5710768169 +파워넷,037030,13,2720,2,385,16.49,6003767,45154,21878974,6003767,16.49,9999.99,27.44,27.44,16491174266,27.71,27.71,16491174266 +티씨머티리얼즈,125020,14,7170,2,20,0.28,9163233,18976896,34227815,9163233,0.28,48.29,26.77,26.77,68412909890,27.88,27.88,68412909890 +RISE 테슬라고정테크100,0047P0,15,10970,2,300,2.81,284900,664505,1150000,284900,2.81,42.87,24.77,24.77,3123887255,24.76,24.76,3123887255 +상지건설,042940,16,19900,5,-50,-0.25,1280579,2694677,6828712,1280579,-0.25,47.52,18.75,18.75,25106693280,18.48,18.48,25106693280 +JW신약,067290,17,1776,2,222,14.29,9916346,100582,53376126,9916346,14.29,9858.97,18.58,18.58,18827649801,19.86,19.86,18827649801 +TIGER 지주회사,307520,18,12185,2,530,4.55,193942,155195,1050000,193942,4.55,124.97,18.47,18.47,2349152957,18.36,18.36,2349152957 +KODEX 200선물인버스2X,252670,19,1923,5,-82,-4.09,119095301,75112688,646000000,119095301,-4.09,158.56,18.44,18.44,233029457996,18.76,18.76,233029457996 +태웅,044490,20,20800,2,1700,8.90,3580358,10493826,20007381,3580358,8.90,34.12,17.90,17.90,75539192655,18.15,18.15,75539192655 +케이씨티,089150,21,3600,2,80,2.27,2965924,22375144,17150000,2965924,2.27,13.26,17.29,17.29,10859394071,17.59,17.59,10859394071 +한국정보인증,053300,22,5770,2,480,9.07,7296124,2135495,42441361,7296124,9.07,341.66,17.19,17.19,42658919750,17.42,17.42,42658919750 +코어라인소프트,384470,23,8230,2,470,6.06,2188504,2347172,12841064,2188504,6.06,93.24,17.04,17.04,18457807560,17.47,17.47,18457807560 +자이글,234920,24,4735,1,1090,29.90,2303520,44360,13530910,2303520,29.90,5192.79,17.02,17.02,10712038889,16.72,16.72,10712038889 +피아이이,452450,25,9150,2,140,1.55,6005182,14748772,35826000,6005182,1.55,40.72,16.76,16.76,56588944100,17.26,17.26,56588944100 +라닉스,317120,26,2745,5,-295,-9.70,1565081,1037612,9660000,1565081,-9.70,150.83,16.20,16.20,4479426651,16.89,16.89,4479426651 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,18675,5,-120,-0.64,147765,408158,1000000,147765,-0.64,36.20,14.78,14.78,2759819210,14.78,14.78,2759819210 +포바이포,389140,28,17660,2,730,4.31,1607443,2129573,11112735,1607443,4.31,75.48,14.46,14.46,28449729160,14.50,14.50,28449729160 +그린생명과학,114450,29,3630,5,-315,-7.98,2825072,17111612,20000000,2825072,-7.98,16.51,14.13,14.13,10729151902,14.78,14.78,10729151902 +TIGER 코리아배당다우존스,0052D0,30,10250,2,95,0.94,913732,2226065,6500000,913732,0.94,41.05,14.06,14.06,9305626530,13.97,13.97,9305626530 diff --git a/top30/20250528/top30-avtr-20250528-103001.csv b/top30/20250528/top30-avtr-20250528-103001.csv new file mode 100644 index 000000000000..92f1277b3ed0 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한진칼우,18064K,1,53400,2,9300,21.09,385817,305860,536766,385817,21.09,126.14,71.88,71.88,20080613225,70.06,70.06,20080613225 +비큐AI,148780,2,1580,2,267,20.34,19856126,643116,31445725,19856126,20.34,3087.49,63.14,63.14,31189750492,62.78,62.78,31189750492 +플루토스,019570,3,407,2,54,15.30,34610909,16364380,65310042,34610909,15.30,211.50,52.99,52.99,13902298163,52.30,52.30,13902298163 +나우로보틱스,459510,4,31900,2,3950,14.13,6054369,3687631,12547732,6054369,14.13,164.18,48.25,48.25,193463648800,48.33,48.33,193463648800 +위더스제약,330350,5,9180,2,420,4.79,6230200,1692683,13202139,6230200,4.79,368.07,47.19,47.19,59790780195,49.33,49.33,59790780195 +RISE 테슬라고정테크100,0047P0,6,10975,2,305,2.86,499699,664505,1150000,499699,2.86,75.20,43.45,43.45,5480542868,43.42,43.42,5480542868 +로킷헬스케어,376900,7,19230,2,580,3.11,4118270,2358341,9669449,4118270,3.11,174.63,42.59,42.59,82158266955,44.18,44.18,82158266955 +코칩,126730,8,14220,2,900,6.76,3617513,4122951,8503460,3617513,6.76,87.74,42.54,42.54,53336104420,44.11,44.11,53336104420 +셀리드,299660,9,8430,2,80,0.96,7816662,10677638,21102977,7816662,0.96,73.21,37.04,37.04,67384170250,37.88,37.88,67384170250 +메가터치,446540,10,4320,2,645,17.55,7143403,243148,20771000,7143403,17.55,2937.88,34.39,34.39,30235355378,33.70,33.70,30235355378 +SOL 미국원자력SMR,0051G0,11,11650,2,215,1.88,613708,1200093,1900000,613708,1.88,51.14,32.30,32.30,7143560397,32.27,32.27,7143560397 +케이엠제약,225430,12,735,2,125,20.49,8726050,237393,27887050,8726050,20.49,3675.78,31.29,31.29,6463670348,31.53,31.53,6463670348 +빛과전자,069540,13,1188,2,223,23.11,13364726,12709434,46121066,13364726,23.11,105.16,28.98,28.98,16409379873,29.95,29.95,16409379873 +티씨머티리얼즈,125020,14,7210,2,60,0.84,9744965,18976896,34227815,9744965,0.84,51.35,28.47,28.47,72638804955,29.43,29.43,72638804955 +파워넷,037030,15,2715,2,380,16.27,6111949,45154,21878974,6111949,16.27,9999.99,27.94,27.94,16784568566,28.26,28.26,16784568566 +TIGER 지주회사,307520,16,12210,2,555,4.76,224204,155195,1050000,224204,4.76,144.47,21.35,21.35,2718415912,21.20,21.20,2718415912 +상지건설,042940,17,19940,5,-10,-0.05,1322909,2694677,6828712,1322909,-0.05,49.09,19.37,19.37,25949247320,19.06,19.06,25949247320 +KODEX 200선물인버스2X,252670,18,1928,5,-77,-3.84,124803374,75112688,646000000,124803374,-3.84,166.15,19.32,19.32,244022580428,19.59,19.59,244022580428 +JW신약,067290,19,1785,2,231,14.86,10167441,100582,53376126,10167441,14.86,9999.99,19.05,19.05,19276082635,20.23,20.23,19276082635 +MDS테크,086960,20,1282,2,113,9.67,17336489,492461,92821788,17336489,9.67,3520.38,18.68,18.68,22223001444,18.68,18.68,22223001444 +태웅,044490,21,20700,2,1600,8.38,3625300,10493826,20007381,3625300,8.38,34.55,18.12,18.12,76467996830,18.46,18.46,76467996830 +케이씨티,089150,22,3660,2,140,3.98,3035204,22375144,17150000,3035204,3.98,13.57,17.70,17.70,11111941069,17.70,17.70,11111941069 +한국정보인증,053300,23,5780,2,490,9.26,7415799,2135495,42441361,7415799,9.26,347.26,17.47,17.47,43349867535,17.67,17.67,43349867535 +코어라인소프트,384470,24,8210,2,450,5.80,2212514,2347172,12841064,2212514,5.80,94.26,17.23,17.23,18655140155,17.70,17.70,18655140155 +자이글,234920,25,4735,1,1090,29.90,2308317,44360,13530910,2308317,29.90,5203.60,17.06,17.06,10734752684,16.76,16.76,10734752684 +피아이이,452450,26,9160,2,150,1.66,6090328,14748772,35826000,6090328,1.66,41.29,17.00,17.00,57367210390,17.48,17.48,57367210390 +포바이포,389140,27,17440,2,510,3.01,1843769,2129573,11112735,1843769,3.01,86.58,16.59,16.59,32577097080,16.81,16.81,32577097080 +라닉스,317120,28,2755,5,-285,-9.38,1594606,1037612,9660000,1594606,-9.38,153.68,16.51,16.51,4560279426,17.14,17.14,4560279426 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,18670,5,-125,-0.67,160031,408158,1000000,160031,-0.67,39.21,16.00,16.00,2988692050,16.01,16.01,2988692050 +대보마그네틱,290670,30,16130,2,2190,15.71,1221463,55094,7857660,1221463,15.71,2217.05,15.54,15.54,19295670375,15.22,15.22,19295670375 diff --git a/top30/20250528/top30-avtr-20250528-104001.csv b/top30/20250528/top30-avtr-20250528-104001.csv new file mode 100644 index 000000000000..4ebe64e4fabb --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한진칼우,18064K,1,53200,2,9100,20.63,407792,305860,536766,407792,20.63,133.33,75.97,75.97,21262121825,74.46,74.46,21262121825 +비큐AI,148780,2,1600,2,287,21.86,20410404,643116,31445725,20410404,21.86,3173.67,64.91,64.91,32070283466,63.74,63.74,32070283466 +플루토스,019570,3,400,2,47,13.31,35220932,16364380,65310042,35220932,13.31,215.23,53.93,53.93,14148440644,54.16,54.16,14148440644 +위더스제약,330350,4,9220,2,460,5.25,6561933,1692683,13202139,6561933,5.25,387.66,49.70,49.70,62890554595,51.67,51.67,62890554595 +RISE 테슬라고정테크100,0047P0,5,10970,2,300,2.81,568190,664505,1150000,568190,2.81,85.51,49.41,49.41,6232092828,49.40,49.40,6232092828 +나우로보틱스,459510,6,31350,2,3400,12.16,6193363,3687631,12547732,6193363,12.16,167.95,49.36,49.36,197838597625,50.29,50.29,197838597625 +코칩,126730,7,14290,2,970,7.28,3667983,4122951,8503460,3667983,7.28,88.96,43.14,43.14,54055314785,44.48,44.48,54055314785 +로킷헬스케어,376900,8,19180,2,530,2.84,4169253,2358341,9669449,4169253,2.84,176.79,43.12,43.12,83137427900,44.83,44.83,83137427900 +셀리드,299660,9,8430,2,80,0.96,7932314,10677638,21102977,7932314,0.96,74.29,37.59,37.59,68352545840,38.42,38.42,68352545840 +메가터치,446540,10,4260,2,585,15.92,7472844,243148,20771000,7472844,15.92,3073.37,35.98,35.98,31647546124,35.77,35.77,31647546124 +SOL 미국원자력SMR,0051G0,11,11650,2,215,1.88,650968,1200093,1900000,650968,1.88,54.24,34.26,34.26,7577595714,34.23,34.23,7577595714 +케이엠제약,225430,12,743,2,133,21.80,9219662,237393,27887050,9219662,21.80,3883.71,33.06,33.06,6831604519,32.97,32.97,6831604519 +빛과전자,069540,13,1193,2,228,23.63,13595998,12709434,46121066,13595998,23.63,106.98,29.48,29.48,16684674751,30.32,30.32,16684674751 +티씨머티리얼즈,125020,14,7250,2,100,1.40,9940434,18976896,34227815,9940434,1.40,52.38,29.04,29.04,74056706855,29.84,29.84,74056706855 +파워넷,037030,15,2735,2,400,17.13,6215809,45154,21878974,6215809,17.13,9999.99,28.41,28.41,17067789329,28.52,28.52,17067789329 +MDS테크,086960,16,1364,2,195,16.68,24555384,492461,92821788,24555384,16.68,4986.26,26.45,26.45,31788894557,25.11,25.11,31788894557 +TIGER 지주회사,307520,17,12295,2,640,5.49,240633,155195,1050000,240633,5.49,155.05,22.92,22.92,2919915166,22.62,22.62,2919915166 +KODEX 200선물인버스2X,252670,18,1921,5,-84,-4.19,131244558,75112688,646000000,131244558,-4.19,174.73,20.32,20.32,256429617636,20.66,20.66,256429617636 +상지건설,042940,19,19960,2,10,0.05,1351959,2694677,6828712,1351959,0.05,50.17,19.80,19.80,26529407055,19.46,19.46,26529407055 +JW신약,067290,20,1766,2,212,13.64,10302228,100582,53376126,10302228,13.64,9999.99,19.30,19.30,19514442142,20.70,20.70,19514442142 +태웅,044490,21,20850,2,1750,9.16,3736559,10493826,20007381,3736559,9.16,35.61,18.68,18.68,78794681505,18.89,18.89,78794681505 +케이씨티,089150,22,3615,2,95,2.70,3101658,22375144,17150000,3101658,2.70,13.86,18.09,18.09,11353381913,18.31,18.31,11353381913 +코어라인소프트,384470,23,8160,2,400,5.15,2302974,2347172,12841064,2302974,5.15,98.12,17.93,17.93,19391368595,18.51,18.51,19391368595 +한국정보인증,053300,24,5770,2,480,9.07,7528770,2135495,42441361,7528770,9.07,352.55,17.74,17.74,44004235395,17.97,17.97,44004235395 +TIGER 미국달러선물인버스2X,261120,25,5725,5,-30,-0.52,470921,10381,2700000,470921,-0.52,4536.37,17.44,17.44,2702140437,17.48,17.48,2702140437 +포바이포,389140,26,17720,2,790,4.67,1930429,2129573,11112735,1930429,4.67,90.65,17.37,17.37,34096272635,17.31,17.31,34096272635 +라닉스,317120,27,2845,5,-195,-6.41,1670527,1037612,9660000,1670527,-6.41,161.00,17.29,17.29,4773738472,17.37,17.37,4773738472 +피아이이,452450,28,9170,2,160,1.78,6183480,14748772,35826000,6183480,1.78,41.93,17.26,17.26,58217318025,17.72,17.72,58217318025 +자이글,234920,29,4735,1,1090,29.90,2312053,44360,13530910,2312053,29.90,5212.02,17.09,17.09,10752442644,16.78,16.78,10752442644 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,18640,5,-155,-0.82,169734,408158,1000000,169734,-0.82,41.59,16.97,16.97,3169667400,17.00,17.00,3169667400 diff --git a/top30/20250528/top30-avtr-20250528-105001.csv b/top30/20250528/top30-avtr-20250528-105001.csv new file mode 100644 index 000000000000..6560d8333313 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한진칼우,18064K,1,53400,2,9300,21.09,418716,305860,536766,418716,21.09,136.90,78.01,78.01,21844526575,76.21,76.21,21844526575 +비큐AI,148780,2,1609,2,296,22.54,21624705,643116,31445725,21624705,22.54,3362.49,68.77,68.77,34035495392,67.27,67.27,34035495392 +플루토스,019570,3,400,2,47,13.31,35823271,16364380,65310042,35823271,13.31,218.91,54.85,54.85,14389521934,55.08,55.08,14389521934 +RISE 테슬라고정테크100,0047P0,4,10985,2,315,2.95,602741,664505,1150000,602741,2.95,90.71,52.41,52.41,6611530298,52.34,52.34,6611530298 +위더스제약,330350,5,9160,2,400,4.57,6645515,1692683,13202139,6645515,4.57,392.60,50.34,50.34,63658133240,52.64,52.64,63658133240 +나우로보틱스,459510,6,31350,2,3400,12.16,6251169,3687631,12547732,6251169,12.16,169.52,49.82,49.82,199661483175,50.76,50.76,199661483175 +로킷헬스케어,376900,7,19160,2,510,2.73,4239259,2358341,9669449,4239259,2.73,179.76,43.84,43.84,84481291175,45.60,45.60,84481291175 +코칩,126730,8,14370,2,1050,7.88,3694318,4122951,8503460,3694318,7.88,89.60,43.44,43.44,54431015965,44.54,44.54,54431015965 +셀리드,299660,9,8350,3,0,0.00,8023802,10677638,21102977,8023802,0.00,75.15,38.02,38.02,69116953970,39.22,39.22,69116953970 +메가터치,446540,10,4265,2,590,16.05,7682543,243148,20771000,7682543,16.05,3159.62,36.99,36.99,32544624024,36.74,36.74,32544624024 +MDS테크,086960,11,1370,2,201,17.19,32739926,492461,92821788,32739926,17.19,6648.23,35.27,35.27,43007573924,33.82,33.82,43007573924 +SOL 미국원자력SMR,0051G0,12,11665,2,230,2.01,663115,1200093,1900000,663115,2.01,55.26,34.90,34.90,7719222944,34.83,34.83,7719222944 +케이엠제약,225430,13,740,2,130,21.31,9501075,237393,27887050,9501075,21.31,4002.26,34.07,34.07,7040333843,34.12,34.12,7040333843 +파워넷,037030,14,2675,2,340,14.56,6693869,45154,21878974,6693869,14.56,9999.99,30.59,30.59,18360927449,31.37,31.37,18360927449 +빛과전자,069540,15,1198,2,233,24.15,13795682,12709434,46121066,13795682,24.15,108.55,29.91,29.91,16924015821,30.63,30.63,16924015821 +티씨머티리얼즈,125020,16,7210,2,60,0.84,10111208,18976896,34227815,10111208,0.84,53.28,29.54,29.54,75287038705,30.51,30.51,75287038705 +TIGER 지주회사,307520,17,12295,2,640,5.49,265992,155195,1050000,265992,5.49,171.39,25.33,25.33,3231862266,25.03,25.03,3231862266 +KODEX 200선물인버스2X,252670,18,1919,5,-86,-4.29,140267905,75112688,646000000,140267905,-4.29,186.74,21.71,21.71,273729523504,22.08,22.08,273729523504 +상지건설,042940,19,20050,2,100,0.50,1374904,2694677,6828712,1374904,0.50,51.02,20.13,20.13,26988437545,19.71,19.71,26988437545 +JW신약,067290,20,1777,2,223,14.35,10570719,100582,53376126,10570719,14.35,9999.99,19.80,19.80,19994585915,21.08,21.08,19994585915 +태웅,044490,21,21000,2,1900,9.95,3882721,10493826,20007381,3882721,9.95,37.00,19.41,19.41,81877715755,19.49,19.49,81877715755 +TIGER 미국달러선물인버스2X,261120,22,5715,5,-40,-0.70,514672,10381,2700000,514672,-0.70,4957.83,19.06,19.06,2952243377,19.13,19.13,2952243377 +케이씨티,089150,23,3550,2,30,0.85,3212962,22375144,17150000,3212962,0.85,14.36,18.73,18.73,11752263650,19.30,19.30,11752263650 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18585,5,-210,-1.12,184865,408158,1000000,184865,-1.12,45.29,18.49,18.49,3451202965,18.57,18.57,3451202965 +코어라인소프트,384470,25,8130,2,370,4.77,2321748,2347172,12841064,2321748,4.77,98.92,18.08,18.08,19544528725,18.72,18.72,19544528725 +한국정보인증,053300,26,5730,2,440,8.32,7643242,2135495,42441361,7643242,8.32,357.91,18.01,18.01,44662393240,18.37,18.37,44662393240 +포바이포,389140,27,17650,2,720,4.25,2000908,2129573,11112735,2000908,4.25,93.96,18.01,18.01,35338625435,18.02,18.02,35338625435 +라닉스,317120,28,2770,5,-270,-8.88,1718342,1037612,9660000,1718342,-8.88,165.61,17.79,17.79,4907938966,18.34,18.34,4907938966 +피아이이,452450,29,9190,2,180,2.00,6252828,14748772,35826000,6252828,2.00,42.40,17.45,17.45,58855001020,17.88,17.88,58855001020 +자이글,234920,30,4735,1,1090,29.90,2313684,44360,13530910,2313684,29.90,5215.70,17.10,17.10,10760165429,16.79,16.79,10760165429 diff --git a/top30/20250528/top30-avtr-20250528-110001.csv b/top30/20250528/top30-avtr-20250528-110001.csv new file mode 100644 index 000000000000..1904d38e50cf --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한진칼우,18064K,1,52700,2,8600,19.50,433142,305860,536766,433142,19.50,141.61,80.69,80.69,22614306325,79.94,79.94,22614306325 +비큐AI,148780,2,1607,2,294,22.39,22359949,643116,31445725,22359949,22.39,3476.81,71.11,71.11,35224273909,69.71,69.71,35224273909 +RISE 테슬라고정테크100,0047P0,3,10987,2,317,2.97,702296,664505,1150000,702296,2.97,105.69,61.07,61.07,7704092458,60.97,60.97,7704092458 +플루토스,019570,4,394,2,41,11.61,36440072,16364380,65310042,36440072,11.61,222.68,55.80,55.80,14634715066,56.87,56.87,14634715066 +위더스제약,330350,5,9120,2,360,4.11,6700967,1692683,13202139,6700967,4.11,395.88,50.76,50.76,64163233860,53.29,53.29,64163233860 +나우로보틱스,459510,6,31450,2,3500,12.52,6334972,3687631,12547732,6334972,12.52,171.79,50.49,50.49,202286670100,51.26,51.26,202286670100 +로킷헬스케어,376900,7,18960,2,310,1.66,4370494,2358341,9669449,4370494,1.66,185.32,45.20,45.20,86976252525,47.44,47.44,86976252525 +코칩,126730,8,14210,2,890,6.68,3741057,4122951,8503460,3741057,6.68,90.74,43.99,43.99,55099912185,45.60,45.60,55099912185 +MDS테크,086960,9,1368,2,199,17.02,38763723,492461,92821788,38763723,17.02,7871.43,41.76,41.76,51364878109,40.45,40.45,51364878109 +SOL 미국원자력SMR,0051G0,10,11670,2,235,2.06,784729,1200093,1900000,784729,2.06,65.39,41.30,41.30,9137281981,41.21,41.21,9137281981 +메가터치,446540,11,4120,2,445,12.11,8077201,243148,20771000,8077201,12.11,3321.93,38.89,38.89,34190998861,39.95,39.95,34190998861 +셀리드,299660,12,8370,2,20,0.24,8112826,10677638,21102977,8112826,0.24,75.98,38.44,38.44,69860343005,39.55,39.55,69860343005 +케이엠제약,225430,13,735,2,125,20.49,9769555,237393,27887050,9769555,20.49,4115.35,35.03,35.03,7239232685,35.32,35.32,7239232685 +파워넷,037030,14,2665,2,330,14.13,6807465,45154,21878974,6807465,14.13,9999.99,31.11,31.11,18662126721,32.01,32.01,18662126721 +빛과전자,069540,15,1200,2,235,24.35,13982589,12709434,46121066,13982589,24.35,110.02,30.32,30.32,17147758393,30.98,30.98,17147758393 +티씨머티리얼즈,125020,16,7280,2,130,1.82,10232111,18976896,34227815,10232111,1.82,53.92,29.89,29.89,76161482585,30.57,30.57,76161482585 +TIGER 지주회사,307520,17,12270,2,615,5.28,293682,155195,1050000,293682,5.28,189.23,27.97,27.97,3572615266,27.73,27.73,3572615266 +상지건설,042940,18,21100,2,1150,5.76,1671758,2694677,6828712,1671758,5.76,62.04,24.48,24.48,33188934010,23.03,23.03,33188934010 +KODEX 200선물인버스2X,252670,19,1932,5,-73,-3.64,145569227,75112688,646000000,145569227,-3.64,193.80,22.53,22.53,283925763693,22.75,22.75,283925763693 +TIGER 미국달러선물인버스2X,261120,20,5705,5,-50,-0.87,563425,10381,2700000,563425,-0.87,5427.46,20.87,20.87,3230860862,20.97,20.97,3230860862 +JW신약,067290,21,1761,2,207,13.32,10720421,100582,53376126,10720421,13.32,9999.99,20.08,20.08,20259160113,21.55,21.55,20259160113 +태웅,044490,22,20900,2,1800,9.42,3945143,10493826,20007381,3945143,9.42,37.59,19.72,19.72,83187615005,19.89,19.89,83187615005 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18620,5,-175,-0.93,197171,408158,1000000,197171,-0.93,48.31,19.72,19.72,3680370730,19.77,19.77,3680370730 +포바이포,389140,24,18180,2,1250,7.38,2145790,2129573,11112735,2145790,7.38,100.76,19.31,19.31,37932818225,18.78,18.78,37932818225 +케이씨티,089150,25,3540,2,20,0.57,3294346,22375144,17150000,3294346,0.57,14.72,19.21,19.21,12040105105,19.83,19.83,12040105105 +시지트로닉스,429270,26,5900,2,740,14.34,889969,36160,4658150,889969,14.34,2461.20,19.11,19.11,5277937805,19.20,19.20,5277937805 +한국정보인증,053300,27,5740,2,450,8.51,7775230,2135495,42441361,7775230,8.51,364.09,18.32,18.32,45419843585,18.64,18.64,45419843585 +코어라인소프트,384470,28,8210,2,450,5.80,2349952,2347172,12841064,2349952,5.80,100.12,18.30,18.30,19775010815,18.76,18.76,19775010815 +파인메딕스,387570,29,8980,5,-320,-3.44,1028603,7563756,5625900,1028603,-3.44,13.60,18.28,18.28,9607550555,19.02,19.02,9607550555 +라닉스,317120,30,2810,5,-230,-7.57,1730849,1037612,9660000,1730849,-7.57,166.81,17.92,17.92,4942885006,18.21,18.21,4942885006 diff --git a/top30/20250528/top30-avtr-20250528-111001.csv b/top30/20250528/top30-avtr-20250528-111001.csv new file mode 100644 index 000000000000..a69fde301345 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1706,1,393,29.93,27983886,643116,31445725,27983886,29.93,4351.30,88.99,88.99,44740305542,83.40,83.40,44740305542 +한진칼우,18064K,2,52800,2,8700,19.73,441676,305860,536766,441676,19.73,144.40,82.28,82.28,23060769925,81.37,81.37,23060769925 +RISE 테슬라고정테크100,0047P0,3,10980,2,310,2.91,860325,664505,1150000,860325,2.91,129.47,74.81,74.81,9440026778,74.76,74.76,9440026778 +플루토스,019570,4,388,2,35,9.92,37164274,16364380,65310042,37164274,9.92,227.10,56.90,56.90,14917368963,58.87,58.87,14917368963 +위더스제약,330350,5,9070,2,310,3.54,6793243,1692683,13202139,6793243,3.54,401.33,51.46,51.46,65009012870,54.29,54.29,65009012870 +나우로보틱스,459510,6,31600,2,3650,13.06,6438713,3687631,12547732,6438713,13.06,174.60,51.31,51.31,205575846375,51.85,51.85,205575846375 +MDS테크,086960,7,1429,2,260,22.24,46468885,492461,92821788,46468885,22.24,9436.05,50.06,50.06,62229448668,46.92,46.92,62229448668 +로킷헬스케어,376900,8,19030,2,380,2.04,4400002,2358341,9669449,4400002,2.04,186.57,45.50,45.50,87537875550,47.57,47.57,87537875550 +코칩,126730,9,14070,2,750,5.63,3801216,4122951,8503460,3801216,5.63,92.20,44.70,44.70,55946634485,46.76,46.76,55946634485 +SOL 미국원자력SMR,0051G0,10,11670,2,235,2.06,824436,1200093,1900000,824436,2.06,68.70,43.39,43.39,9600748391,43.30,43.30,9600748391 +메가터치,446540,11,4090,2,415,11.29,8263718,243148,20771000,8263718,11.29,3398.64,39.78,39.78,34955221170,41.15,41.15,34955221170 +셀리드,299660,12,8340,5,-10,-0.12,8300278,10677638,21102977,8300278,-0.12,77.74,39.33,39.33,71407671865,40.57,40.57,71407671865 +케이엠제약,225430,13,725,2,115,18.85,9966793,237393,27887050,9966793,18.85,4198.44,35.74,35.74,7383891166,36.52,36.52,7383891166 +파워넷,037030,14,2660,2,325,13.92,6900880,45154,21878974,6900880,13.92,9999.99,31.54,31.54,18909067821,32.49,32.49,18909067821 +빛과전자,069540,15,1197,2,232,24.04,14172233,12709434,46121066,14172233,24.04,111.51,30.73,30.73,17373426305,31.47,31.47,17373426305 +티씨머티리얼즈,125020,16,7190,2,40,0.56,10379761,18976896,34227815,10379761,0.56,54.70,30.33,30.33,77227064675,31.38,31.38,77227064675 +TIGER 지주회사,307520,17,12290,2,635,5.45,310785,155195,1050000,310785,5.45,200.25,29.60,29.60,3782556576,29.31,29.31,3782556576 +상지건설,042940,18,20600,2,650,3.26,1907160,2694677,6828712,1907160,3.26,70.78,27.93,27.93,38067924810,27.06,27.06,38067924810 +포바이포,389140,19,18210,2,1280,7.56,2796944,2129573,11112735,2796944,7.56,131.34,25.17,25.17,49997547260,24.71,24.71,49997547260 +KODEX 200선물인버스2X,252670,20,1930,5,-75,-3.74,151892903,75112688,646000000,151892903,-3.74,202.22,23.51,23.51,296145611373,23.75,23.75,296145611373 +TIGER 미국달러선물인버스2X,261120,21,5710,5,-45,-0.78,612036,10381,2700000,612036,-0.78,5895.73,22.67,22.67,3508401297,22.76,22.76,3508401297 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,22,18590,5,-205,-1.09,220642,408158,1000000,220642,-1.09,54.06,22.06,22.06,4117026510,22.15,22.15,4117026510 +JW신약,067290,23,1720,2,166,10.68,10988450,100582,53376126,10988450,10.68,9999.99,20.59,20.59,20724391970,22.57,22.57,20724391970 +시지트로닉스,429270,24,5910,2,750,14.53,935516,36160,4658150,935516,14.53,2587.16,20.08,20.08,5545895395,20.15,20.15,5545895395 +케이씨티,089150,25,3510,5,-10,-0.28,3435931,22375144,17150000,3435931,-0.28,15.36,20.03,20.03,12536361185,20.83,20.83,12536361185 +태웅,044490,26,20850,2,1750,9.16,4004005,10493826,20007381,4004005,9.16,38.16,20.01,20.01,84408664630,20.23,20.23,84408664630 +파인메딕스,387570,27,8950,5,-350,-3.76,1058556,7563756,5625900,1058556,-3.76,14.00,18.82,18.82,9875902295,19.61,19.61,9875902295 +한국정보인증,053300,28,5740,2,450,8.51,7832830,2135495,42441361,7832830,8.51,366.79,18.46,18.46,45751200320,18.78,18.78,45751200320 +코어라인소프트,384470,29,8210,2,450,5.80,2361855,2347172,12841064,2361855,5.80,100.63,18.39,18.39,19872780085,18.85,18.85,19872780085 +라닉스,317120,30,2780,5,-260,-8.55,1748022,1037612,9660000,1748022,-8.55,168.47,18.10,18.10,4990950671,18.58,18.58,4990950671 diff --git a/top30/20250528/top30-avtr-20250528-112001.csv b/top30/20250528/top30-avtr-20250528-112001.csv new file mode 100644 index 000000000000..7585ee9007cd --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1706,1,393,29.93,29062318,643116,31445725,29062318,29.93,4518.99,92.42,92.42,46579549669,86.83,86.83,46579549669 +RISE 테슬라고정테크100,0047P0,2,10975,2,305,2.86,1050148,664505,1150000,1050148,2.86,158.03,91.32,91.32,11523238243,91.30,91.30,11523238243 +한진칼우,18064K,3,52550,2,8450,19.16,446132,305860,536766,446132,19.16,145.86,83.11,83.11,23293909775,82.58,82.58,23293909775 +SOL 미국원자력SMR,0051G0,4,11670,2,235,2.06,1240761,1200093,1900000,1240761,2.06,103.39,65.30,65.30,14459736738,65.21,65.21,14459736738 +플루토스,019570,5,393,2,40,11.33,38291208,16364380,65310042,38291208,11.33,233.99,58.63,58.63,15357147863,59.83,59.83,15357147863 +MDS테크,086960,6,1420,2,251,21.47,50904861,492461,92821788,50904861,21.47,9999.99,54.84,54.84,68551744598,52.01,52.01,68551744598 +위더스제약,330350,7,8740,5,-20,-0.23,7085236,1692683,13202139,7085236,-0.23,418.58,53.67,53.67,67597368910,58.58,58.58,67597368910 +나우로보틱스,459510,8,31550,2,3600,12.88,6492671,3687631,12547732,6492671,12.88,176.07,51.74,51.74,207276634925,52.36,52.36,207276634925 +로킷헬스케어,376900,9,19100,2,450,2.41,4424658,2358341,9669449,4424658,2.41,187.62,45.76,45.76,88009251820,47.65,47.65,88009251820 +코칩,126730,10,14000,2,680,5.11,3820674,4122951,8503460,3820674,5.11,92.67,44.93,44.93,56219044215,47.22,47.22,56219044215 +메가터치,446540,11,4060,2,385,10.48,8371831,243148,20771000,8371831,10.48,3443.10,40.31,40.31,35395305020,41.97,41.97,35395305020 +셀리드,299660,12,8330,5,-20,-0.24,8373012,10677638,21102977,8373012,-0.24,78.42,39.68,39.68,72008119155,40.96,40.96,72008119155 +케이엠제약,225430,13,731,2,121,19.84,10158903,237393,27887050,10158903,19.84,4279.36,36.43,36.43,7523115809,36.90,36.90,7523115809 +포바이포,389140,14,19310,2,2380,14.06,3734686,2129573,11112735,3734686,14.06,175.37,33.61,33.61,67977269755,31.68,31.68,67977269755 +파워넷,037030,15,2635,2,300,12.85,6966185,45154,21878974,6966185,12.85,9999.99,31.84,31.84,19081520516,33.10,33.10,19081520516 +빛과전자,069540,16,1196,2,231,23.94,14383143,12709434,46121066,14383143,23.94,113.17,31.19,31.19,17625873223,31.95,31.95,17625873223 +티씨머티리얼즈,125020,17,7200,2,50,0.70,10481830,18976896,34227815,10481830,0.70,55.23,30.62,30.62,77960726090,31.63,31.63,77960726090 +TIGER 지주회사,307520,18,12320,2,665,5.71,313101,155195,1050000,313101,5.71,201.75,29.82,29.82,3811031798,29.46,29.46,3811031798 +상지건설,042940,19,20550,2,600,3.01,1996335,2694677,6828712,1996335,3.01,74.08,29.23,29.23,39887984510,28.42,28.42,39887984510 +TIGER 미국달러선물인버스2X,261120,20,5715,5,-40,-0.70,655810,10381,2700000,655810,-0.70,6317.41,24.29,24.29,3758448007,24.36,24.36,3758448007 +KODEX 200선물인버스2X,252670,21,1928,5,-77,-3.84,154528860,75112688,646000000,154528860,-3.84,205.73,23.92,23.92,301228075674,24.19,24.19,301228075674 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,22,18625,5,-170,-0.90,226799,408158,1000000,226799,-0.90,55.57,22.68,22.68,4231690620,22.72,22.72,4231690620 +JW신약,067290,23,1702,2,148,9.52,11268544,100582,53376126,11268544,9.52,9999.99,21.11,21.11,21201254735,23.34,23.34,21201254735 +시지트로닉스,429270,24,5850,2,690,13.37,954361,36160,4658150,954361,13.37,2639.27,20.49,20.49,5656277065,20.76,20.76,5656277065 +케이씨티,089150,25,3490,5,-30,-0.85,3489337,22375144,17150000,3489337,-0.85,15.59,20.35,20.35,12723021772,21.26,21.26,12723021772 +태웅,044490,26,21050,2,1950,10.21,4057519,10493826,20007381,4057519,10.21,38.67,20.28,20.28,85533626505,20.31,20.31,85533626505 +파인메딕스,387570,27,8990,5,-310,-3.33,1066578,7563756,5625900,1066578,-3.33,14.10,18.96,18.96,9947839455,19.67,19.67,9947839455 +한국정보인증,053300,28,5760,2,470,8.88,7905351,2135495,42441361,7905351,8.88,370.19,18.63,18.63,46168459510,18.89,18.89,46168459510 +코어라인소프트,384470,29,8170,2,410,5.28,2379076,2347172,12841064,2379076,5.28,101.36,18.53,18.53,20013387035,19.08,19.08,20013387035 +PLUS 차이나AI테크TOP10,0047N0,30,9817,5,-8,-0.08,147426,486126,800000,147426,-0.08,30.33,18.43,18.43,1454674938,18.52,18.52,1454674938 diff --git a/top30/20250528/top30-avtr-20250528-113001.csv b/top30/20250528/top30-avtr-20250528-113001.csv new file mode 100644 index 000000000000..e06c5273ff91 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 테슬라고정테크100,0047P0,1,10965,2,295,2.76,1193032,664505,1150000,1193032,2.76,179.54,103.74,103.74,13091129458,103.82,103.82,13091129458 +비큐AI,148780,2,1706,1,393,29.93,31081527,643116,31445725,31081527,29.93,4832.96,98.84,98.84,50005806681,93.21,93.21,50005806681 +한진칼우,18064K,3,52000,2,7900,17.91,456794,305860,536766,456794,17.91,149.35,85.10,85.10,23845270925,85.43,85.43,23845270925 +SOL 미국원자력SMR,0051G0,4,11660,2,225,1.97,1271002,1200093,1900000,1271002,1.97,105.91,66.89,66.89,14812469529,66.86,66.86,14812469529 +플루토스,019570,5,389,2,36,10.20,38716576,16364380,65310042,38716576,10.20,236.59,59.28,59.28,15522975026,61.10,61.10,15522975026 +MDS테크,086960,6,1414,2,245,20.96,54049748,492461,92821788,54049748,20.96,9999.99,58.23,58.23,72991666234,55.61,55.61,72991666234 +위더스제약,330350,7,8480,5,-280,-3.20,7299871,1692683,13202139,7299871,-3.20,431.26,55.29,55.29,69442880010,62.03,62.03,69442880010 +나우로보틱스,459510,8,31950,2,4000,14.31,6618197,3687631,12547732,6618197,14.31,179.47,52.74,52.74,211276127200,52.70,52.70,211276127200 +로킷헬스케어,376900,9,19170,2,520,2.79,4440197,2358341,9669449,4440197,2.79,188.28,45.92,45.92,88305856045,47.64,47.64,88305856045 +셀리드,299660,10,8620,2,270,3.23,9584827,10677638,21102977,9584827,3.23,89.77,45.42,45.42,82584919845,45.40,45.40,82584919845 +코칩,126730,11,13920,2,600,4.50,3846918,4122951,8503460,3846918,4.50,93.30,45.24,45.24,56584790625,47.80,47.80,56584790625 +메가터치,446540,12,4040,2,365,9.93,8474002,243148,20771000,8474002,9.93,3485.12,40.80,40.80,35808826365,42.67,42.67,35808826365 +포바이포,389140,13,18950,2,2020,11.93,4187160,2129573,11112735,4187160,11.93,196.62,37.68,37.68,76612694020,36.38,36.38,76612694020 +케이엠제약,225430,14,724,2,114,18.69,10305911,237393,27887050,10305911,18.69,4341.29,36.96,36.96,7630590239,37.79,37.79,7630590239 +파워넷,037030,15,2635,2,300,12.85,7042094,45154,21878974,7042094,12.85,9999.99,32.19,32.19,19280959681,33.44,33.44,19280959681 +빛과전자,069540,16,1191,2,226,23.42,14530013,12709434,46121066,14530013,23.42,114.32,31.50,31.50,17800573358,32.41,32.41,17800573358 +TIGER 지주회사,307520,17,12300,2,645,5.53,324388,155195,1050000,324388,5.53,209.02,30.89,30.89,3949896428,30.58,30.58,3949896428 +티씨머티리얼즈,125020,18,7190,2,40,0.56,10540795,18976896,34227815,10540795,0.56,55.55,30.80,30.80,78385534530,31.85,31.85,78385534530 +상지건설,042940,19,20300,2,350,1.75,2068873,2694677,6828712,2068873,1.75,76.78,30.30,30.30,41367386260,29.84,29.84,41367386260 +PLUS 차이나AI테크TOP10,0047N0,20,9805,5,-20,-0.20,233058,486126,800000,233058,-0.20,47.94,29.13,29.13,2295359717,29.26,29.26,2295359717 +TIGER 미국달러선물인버스2X,261120,21,5725,5,-30,-0.52,704444,10381,2700000,704444,-0.52,6785.90,26.09,26.09,4036581392,26.11,26.11,4036581392 +KODEX 200선물인버스2X,252670,22,1932,5,-73,-3.64,157456950,75112688,646000000,157456950,-3.64,209.63,24.37,24.37,306885109325,24.59,24.59,306885109325 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18600,5,-195,-1.04,242693,408158,1000000,242693,-1.04,59.46,24.27,24.27,4527467205,24.34,24.34,4527467205 +DSC인베스트먼트,241520,24,6660,2,1030,18.29,6523573,740977,27000000,6523573,18.29,880.40,24.16,24.16,42106901780,23.42,23.42,42106901780 +JW신약,067290,25,1684,2,130,8.37,11572923,100582,53376126,11572923,8.37,9999.99,21.68,21.68,21712024411,24.16,24.16,21712024411 +시지트로닉스,429270,26,5950,2,790,15.31,971462,36160,4658150,971462,15.31,2686.57,20.86,20.86,5757319325,20.77,20.77,5757319325 +케이씨티,089150,27,3500,5,-20,-0.57,3524069,22375144,17150000,3524069,-0.57,15.75,20.55,20.55,12844722442,21.40,21.40,12844722442 +태웅,044490,28,20650,2,1550,8.12,4099682,10493826,20007381,4099682,8.12,39.07,20.49,20.49,86410331830,20.91,20.91,86410331830 +파인메딕스,387570,29,8960,5,-340,-3.66,1072425,7563756,5625900,1072425,-3.66,14.18,19.06,19.06,10000264295,19.84,19.84,10000264295 +한국정보인증,053300,30,5760,2,470,8.88,7943805,2135495,42441361,7943805,8.88,371.99,18.72,18.72,46390446180,18.98,18.98,46390446180 diff --git a/top30/20250528/top30-avtr-20250528-114001.csv b/top30/20250528/top30-avtr-20250528-114001.csv new file mode 100644 index 000000000000..d82a2b5feb83 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1681,2,368,28.03,32727821,643116,31445725,32727821,28.03,5088.94,104.08,104.08,52796958037,99.88,99.88,52796958037 +RISE 테슬라고정테크100,0047P0,2,10965,2,295,2.76,1193172,664505,1150000,1193172,2.76,179.56,103.75,103.75,13092664808,103.83,103.83,13092664808 +한진칼우,18064K,3,51600,2,7500,17.01,462859,305860,536766,462859,17.01,151.33,86.23,86.23,24160231975,87.23,87.23,24160231975 +SOL 미국원자력SMR,0051G0,4,11660,2,225,1.97,1294655,1200093,1900000,1294655,1.97,107.88,68.14,68.14,15088270119,68.11,68.11,15088270119 +MDS테크,086960,5,1383,2,214,18.31,56022453,492461,92821788,56022453,18.31,9999.99,60.35,60.35,75736022041,59.00,59.00,75736022041 +플루토스,019570,6,387,2,34,9.63,38888727,16364380,65310042,38888727,9.63,237.64,59.54,59.54,15589782412,61.68,61.68,15589782412 +위더스제약,330350,7,8500,5,-260,-2.97,7409130,1692683,13202139,7409130,-2.97,437.72,56.12,56.12,70369535970,62.71,62.71,70369535970 +나우로보틱스,459510,8,31000,2,3050,10.91,6906014,3687631,12547732,6906014,10.91,187.28,55.04,55.04,220303013600,56.64,56.64,220303013600 +셀리드,299660,9,9070,2,720,8.62,11551567,10677638,21102977,11551567,8.62,108.18,54.74,54.74,100439481635,52.48,52.48,100439481635 +로킷헬스케어,376900,10,19110,2,460,2.47,4458001,2358341,9669449,4458001,2.47,189.03,46.10,46.10,88646802465,47.97,47.97,88646802465 +코칩,126730,11,13850,2,530,3.98,3869539,4122951,8503460,3869539,3.98,93.85,45.51,45.51,56900162000,48.31,48.31,56900162000 +메가터치,446540,12,4050,2,375,10.20,8546144,243148,20771000,8546144,10.20,3514.79,41.14,41.14,36101047837,42.91,42.91,36101047837 +포바이포,389140,13,18810,2,1880,11.10,4443230,2129573,11112735,4443230,11.10,208.64,39.98,39.98,81397865810,38.94,38.94,81397865810 +케이엠제약,225430,14,728,2,118,19.34,10361063,237393,27887050,10361063,19.34,4364.52,37.15,37.15,7670739605,37.78,37.78,7670739605 +파워넷,037030,15,2650,2,315,13.49,7201615,45154,21878974,7201615,13.49,9999.99,32.92,32.92,19706025511,33.99,33.99,19706025511 +티씨머티리얼즈,125020,16,7280,2,130,1.82,11212309,18976896,34227815,11212309,1.82,59.08,32.76,32.76,83306001775,33.43,33.43,83306001775 +빛과전자,069540,17,1181,2,216,22.38,14641780,12709434,46121066,14641780,22.38,115.20,31.75,31.75,17933173127,32.92,32.92,17933173127 +상지건설,042940,18,20050,2,100,0.50,2135782,2694677,6828712,2135782,0.50,79.26,31.28,31.28,42718237315,31.20,31.20,42718237315 +TIGER 지주회사,307520,19,12305,2,650,5.58,327849,155195,1050000,327849,5.58,211.25,31.22,31.22,3992500803,30.90,30.90,3992500803 +PLUS 차이나AI테크TOP10,0047N0,20,9835,2,10,0.10,235237,486126,800000,235237,0.10,48.39,29.40,29.40,2316735442,29.45,29.45,2316735442 +TIGER 미국달러선물인버스2X,261120,21,5715,5,-40,-0.70,753106,10381,2700000,753106,-0.70,7254.66,27.89,27.89,4314996477,27.96,27.96,4314996477 +DSC인베스트먼트,241520,22,6510,2,880,15.63,7291402,740977,27000000,7291402,15.63,984.03,27.01,27.01,47118405445,26.81,26.81,47118405445 +KODEX 200선물인버스2X,252670,23,1930,5,-75,-3.74,159454878,75112688,646000000,159454878,-3.74,212.29,24.68,24.68,310739762653,24.92,24.92,310739762653 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18620,5,-175,-0.93,246699,408158,1000000,246699,-0.93,60.44,24.67,24.67,4602048910,24.72,24.72,4602048910 +PLUS 미국AI에이전트,0050E0,25,9760,2,145,1.51,174046,174249,750000,174046,1.51,99.88,23.21,23.21,1703691454,23.27,23.27,1703691454 +시지트로닉스,429270,26,5850,2,690,13.37,1069203,36160,4658150,1069203,13.37,2956.87,22.95,22.95,6343081025,23.28,23.28,6343081025 +JW신약,067290,27,1719,2,165,10.62,11881830,100582,53376126,11881830,10.62,9999.99,22.26,22.26,22242970179,24.24,24.24,22242970179 +케이씨티,089150,28,3505,5,-15,-0.43,3556790,22375144,17150000,3556790,-0.43,15.90,20.74,20.74,12958980117,21.56,21.56,12958980117 +태웅,044490,29,20550,2,1450,7.59,4132351,10493826,20007381,4132351,7.59,39.38,20.65,20.65,87084508305,21.18,21.18,87084508305 +PLUS 글로벌원자력밸류체인,0007G0,30,10325,2,20,0.19,193986,184193,950000,193986,0.19,105.32,20.42,20.42,2001871377,20.41,20.41,2001871377 diff --git a/top30/20250528/top30-avtr-20250528-115001.csv b/top30/20250528/top30-avtr-20250528-115001.csv new file mode 100644 index 000000000000..11044ee84209 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1672,2,359,27.34,33359496,643116,31445725,33359496,27.34,5187.17,106.09,106.09,53853127385,102.43,102.43,53853127385 +RISE 테슬라고정테크100,0047P0,2,10980,2,310,2.91,1194583,664505,1150000,1194583,2.91,179.77,103.88,103.88,13108148603,103.81,103.81,13108148603 +한진칼우,18064K,3,52900,2,8800,19.95,472688,305860,536766,472688,19.95,154.54,88.06,88.06,24674388575,86.90,86.90,24674388575 +SOL 미국원자력SMR,0051G0,4,11675,2,240,2.10,1369535,1200093,1900000,1369535,2.10,114.12,72.08,72.08,15962033336,71.96,71.96,15962033336 +MDS테크,086960,5,1386,2,217,18.56,57487456,492461,92821788,57487456,18.56,9999.99,61.93,61.93,77767721563,60.45,60.45,77767721563 +플루토스,019570,6,386,2,33,9.35,39047977,16364380,65310042,39047977,9.35,238.62,59.79,59.79,15651326276,62.08,62.08,15651326276 +셀리드,299660,7,8910,2,560,6.71,12179952,10677638,21102977,12179952,6.71,114.07,57.72,57.72,106075451545,56.41,56.41,106075451545 +위더스제약,330350,8,8510,5,-250,-2.85,7440189,1692683,13202139,7440189,-2.85,439.55,56.36,56.36,70633588940,62.87,62.87,70633588940 +나우로보틱스,459510,9,30900,2,2950,10.55,6995180,3687631,12547732,6995180,10.55,189.69,55.75,55.75,223057411850,57.53,57.53,223057411850 +코칩,126730,10,14230,2,910,6.83,3958889,4122951,8503460,3958889,6.83,96.02,46.56,46.56,58174630960,48.08,48.08,58174630960 +로킷헬스케어,376900,11,19190,2,540,2.90,4474883,2358341,9669449,4474883,2.90,189.75,46.28,46.28,88970188745,47.95,47.95,88970188745 +메가터치,446540,12,4095,2,420,11.43,8636885,243148,20771000,8636885,11.43,3552.11,41.58,41.58,36471168812,42.88,42.88,36471168812 +포바이포,389140,13,18640,2,1710,10.10,4537523,2129573,11112735,4537523,10.10,213.07,40.83,40.83,83157915220,40.15,40.15,83157915220 +케이엠제약,225430,14,730,2,120,19.67,10413533,237393,27887050,10413533,19.67,4386.62,37.34,37.34,7708822009,37.87,37.87,7708822009 +티씨머티리얼즈,125020,15,7330,2,180,2.52,12252031,18976896,34227815,12252031,2.52,64.56,35.80,35.80,90989880040,36.27,36.27,90989880040 +파워넷,037030,16,2685,2,350,14.99,7602544,45154,21878974,7602544,14.99,9999.99,34.75,34.75,20781226801,35.38,35.38,20781226801 +빛과전자,069540,17,1179,2,214,22.18,15073775,12709434,46121066,15073775,22.18,118.60,32.68,32.68,18443168047,33.92,33.92,18443168047 +상지건설,042940,18,20250,2,300,1.50,2160201,2694677,6828712,2160201,1.50,80.17,31.63,31.63,43209897285,31.25,31.25,43209897285 +TIGER 지주회사,307520,19,12345,2,690,5.92,331534,155195,1050000,331534,5.92,213.62,31.57,31.57,4037934296,31.15,31.15,4037934296 +TIGER 미국달러선물인버스2X,261120,20,5705,5,-50,-0.87,801850,10381,2700000,801850,-0.87,7724.21,29.70,29.70,4593412537,29.82,29.82,4593412537 +PLUS 차이나AI테크TOP10,0047N0,21,9845,2,20,0.20,235368,486126,800000,235368,0.20,48.42,29.42,29.42,2318025082,29.43,29.43,2318025082 +DSC인베스트먼트,241520,22,6430,2,800,14.21,7717426,740977,27000000,7717426,14.21,1041.52,28.58,28.58,49857126170,28.72,28.72,49857126170 +KODEX 200선물인버스2X,252670,23,1923,5,-82,-4.09,163625850,75112688,646000000,163625850,-4.09,217.84,25.33,25.33,318771343733,25.66,25.66,318771343733 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18620,5,-175,-0.93,246699,408158,1000000,246699,-0.93,60.44,24.67,24.67,4602048910,24.72,24.72,4602048910 +시지트로닉스,429270,25,5840,2,680,13.18,1090169,36160,4658150,1090169,13.18,3014.85,23.40,23.40,6466005550,23.77,23.77,6466005550 +PLUS 미국AI에이전트,0050E0,26,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854 +대보마그네틱,290670,27,16350,2,2410,17.29,1763924,55094,7857660,1763924,17.29,3201.66,22.45,22.45,28182537885,21.94,21.94,28182537885 +JW신약,067290,28,1726,2,172,11.07,11960529,100582,53376126,11960529,11.07,9999.99,22.41,22.41,22378373274,24.29,24.29,22378373274 +PLUS 글로벌원자력밸류체인,0007G0,29,10330,2,25,0.24,198860,184193,950000,198860,0.24,107.96,20.93,20.93,2052195842,20.91,20.91,2052195842 +태웅,044490,30,20650,2,1550,8.12,4170508,10493826,20007381,4170508,8.12,39.74,20.84,20.84,87868712355,21.27,21.27,87868712355 diff --git a/top30/20250528/top30-avtr-20250528-120001.csv b/top30/20250528/top30-avtr-20250528-120001.csv new file mode 100644 index 000000000000..021296918fa9 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1668,2,355,27.04,33737948,643116,31445725,33737948,27.04,5246.01,107.29,107.29,54483722582,103.87,103.87,54483722582 +RISE 테슬라고정테크100,0047P0,2,10985,2,315,2.95,1195037,664505,1150000,1195037,2.95,179.84,103.92,103.92,13113135868,103.80,103.80,13113135868 +한진칼우,18064K,3,53700,2,9600,21.77,484346,305860,536766,484346,21.77,158.36,90.23,90.23,25295769025,87.76,87.76,25295769025 +SOL 미국원자력SMR,0051G0,4,11690,2,255,2.23,1385730,1200093,1900000,1385730,2.23,115.47,72.93,72.93,16151247656,72.72,72.72,16151247656 +MDS테크,086960,5,1385,2,216,18.48,58437398,492461,92821788,58437398,18.48,9999.99,62.96,62.96,79082070796,61.51,61.51,79082070796 +플루토스,019570,6,381,2,28,7.93,39378826,16364380,65310042,39378826,7.93,240.64,60.30,60.30,15777425018,63.41,63.41,15777425018 +셀리드,299660,7,8740,2,390,4.67,12529349,10677638,21102977,12529349,4.67,117.34,59.37,59.37,109162376900,59.19,59.19,109162376900 +위더스제약,330350,8,8520,5,-240,-2.74,7455456,1692683,13202139,7455456,-2.74,440.45,56.47,56.47,70763166840,62.91,62.91,70763166840 +나우로보틱스,459510,9,30800,2,2850,10.20,7047310,3687631,12547732,7047310,10.20,191.11,56.16,56.16,224663809350,58.13,58.13,224663809350 +코칩,126730,10,14760,2,1440,10.81,4768551,4122951,8503460,4768551,10.81,115.66,56.08,56.08,70160605790,55.90,55.90,70160605790 +로킷헬스케어,376900,11,19030,2,380,2.04,4495561,2358341,9669449,4495561,2.04,190.62,46.49,46.49,89365107135,48.57,48.57,89365107135 +포바이포,389140,12,18320,2,1390,8.21,4644167,2129573,11112735,4644167,8.21,218.08,41.79,41.79,85122539600,41.81,41.81,85122539600 +메가터치,446540,13,4080,2,405,11.02,8672186,243148,20771000,8672186,11.02,3566.63,41.75,41.75,36615403582,43.21,43.21,36615403582 +파워넷,037030,14,2820,2,485,20.77,8678599,45154,21878974,8678599,20.77,9999.99,39.67,39.67,23768626463,38.52,38.52,23768626463 +케이엠제약,225430,15,734,2,124,20.33,10621988,237393,27887050,10621988,20.33,4474.43,38.09,38.09,7863014200,38.41,38.41,7863014200 +티씨머티리얼즈,125020,16,7300,2,150,2.10,12553806,18976896,34227815,12553806,2.10,66.15,36.68,36.68,93189222555,37.30,37.30,93189222555 +빛과전자,069540,17,1172,2,207,21.45,15273422,12709434,46121066,15273422,21.45,120.17,33.12,33.12,18676859559,34.55,34.55,18676859559 +상지건설,042940,18,20100,2,150,0.75,2182612,2694677,6828712,2182612,0.75,81.00,31.96,31.96,43660377585,31.81,31.81,43660377585 +TIGER 지주회사,307520,19,12350,2,695,5.96,334020,155195,1050000,334020,5.96,215.23,31.81,31.81,4068632046,31.38,31.38,4068632046 +TIGER 미국달러선물인버스2X,261120,20,5695,5,-60,-1.04,845916,10381,2700000,845916,-1.04,8148.69,31.33,31.33,4844295437,31.50,31.50,4844295437 +DSC인베스트먼트,241520,21,6310,2,680,12.08,7989329,740977,27000000,7989329,12.08,1078.22,29.59,29.59,51585104770,30.28,30.28,51585104770 +PLUS 차이나AI테크TOP10,0047N0,22,9865,2,40,0.41,235645,486126,800000,235645,0.41,48.47,29.46,29.46,2320757902,29.41,29.41,2320757902 +KODEX 200선물인버스2X,252670,23,1918,5,-87,-4.34,168779860,75112688,646000000,168779860,-4.34,224.70,26.13,26.13,328664005035,26.53,26.53,328664005035 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18620,5,-175,-0.93,246699,408158,1000000,246699,-0.93,60.44,24.67,24.67,4602048910,24.72,24.72,4602048910 +시지트로닉스,429270,25,5860,2,700,13.57,1095460,36160,4658150,1095460,13.57,3029.48,23.52,23.52,6496989680,23.80,23.80,6496989680 +대보마그네틱,290670,26,16160,2,2220,15.93,1824920,55094,7857660,1824920,15.93,3312.38,23.22,23.22,29172170165,22.97,22.97,29172170165 +PLUS 미국AI에이전트,0050E0,27,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854 +JW신약,067290,28,1726,2,172,11.07,12017541,100582,53376126,12017541,11.07,9999.99,22.51,22.51,22476757632,24.40,24.40,22476757632 +PLUS 글로벌원자력밸류체인,0007G0,29,10345,2,40,0.39,199484,184193,950000,199484,0.39,108.30,21.00,21.00,2058648509,20.95,20.95,2058648509 +케이씨티,089150,30,3500,5,-20,-0.57,3589875,22375144,17150000,3589875,-0.57,16.04,20.93,20.93,13074909477,21.78,21.78,13074909477 diff --git a/top30/20250528/top30-avtr-20250528-121001.csv b/top30/20250528/top30-avtr-20250528-121001.csv new file mode 100644 index 000000000000..8210f91cd1eb --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1676,2,363,27.65,34154174,643116,31445725,34154174,27.65,5310.73,108.61,108.61,55183622540,104.71,104.71,55183622540 +RISE 테슬라고정테크100,0047P0,2,10985,2,315,2.95,1195463,664505,1150000,1195463,2.95,179.90,103.95,103.95,13117815478,103.84,103.84,13117815478 +한진칼우,18064K,3,53100,2,9000,20.41,489591,305860,536766,489591,20.41,160.07,91.21,91.21,25574719775,89.73,89.73,25574719775 +SOL 미국원자력SMR,0051G0,4,11685,2,250,2.19,1411845,1200093,1900000,1411845,2.19,117.64,74.31,74.31,16456458095,74.12,74.12,16456458095 +MDS테크,086960,5,1383,2,214,18.31,59390200,492461,92821788,59390200,18.31,9999.99,63.98,63.98,80402291261,62.63,62.63,80402291261 +셀리드,299660,6,8975,2,625,7.49,13097039,10677638,21102977,13097039,7.49,122.66,62.06,62.06,114278555880,60.34,60.34,114278555880 +플루토스,019570,7,387,2,34,9.63,40055130,16364380,65310042,40055130,9.63,244.77,61.33,61.33,16036878928,63.45,63.45,16036878928 +코칩,126730,8,14690,2,1370,10.29,4983596,4122951,8503460,4983596,10.29,120.87,58.61,58.61,73308004655,58.69,58.69,73308004655 +위더스제약,330350,9,8410,5,-350,-4.00,7531675,1692683,13202139,7531675,-4.00,444.95,57.05,57.05,71405593230,64.31,64.31,71405593230 +나우로보틱스,459510,10,30800,2,2850,10.20,7084940,3687631,12547732,7084940,10.20,192.13,56.46,56.46,225822961525,58.43,58.43,225822961525 +로킷헬스케어,376900,11,19080,2,430,2.31,4506092,2358341,9669449,4506092,2.31,191.07,46.60,46.60,89565753585,48.55,48.55,89565753585 +파워넷,037030,12,2775,2,440,18.84,9453746,45154,21878974,9453746,18.84,9999.99,43.21,43.21,25949030665,42.74,42.74,25949030665 +포바이포,389140,13,18780,2,1850,10.93,4784802,2129573,11112735,4784802,10.93,224.68,43.06,43.06,87758062600,42.05,42.05,87758062600 +메가터치,446540,14,4095,2,420,11.43,8740569,243148,20771000,8740569,11.43,3594.75,42.08,42.08,36896365740,43.38,43.38,36896365740 +케이엠제약,225430,15,747,2,137,22.46,10964345,237393,27887050,10964345,22.46,4618.65,39.32,39.32,8118413185,38.97,38.97,8118413185 +티씨머티리얼즈,125020,16,7230,2,80,1.12,12668586,18976896,34227815,12668586,1.12,66.76,37.01,37.01,94021180225,37.99,37.99,94021180225 +빛과전자,069540,17,1156,2,191,19.79,15527194,12709434,46121066,15527194,19.79,122.17,33.67,33.67,18970191783,35.58,35.58,18970191783 +TIGER 미국달러선물인버스2X,261120,18,5700,5,-55,-0.96,894528,10381,2700000,894528,-0.96,8616.97,33.13,33.13,5121189377,33.28,33.28,5121189377 +상지건설,042940,19,20500,2,550,2.76,2205548,2694677,6828712,2205548,2.76,81.85,32.30,32.30,44127600535,31.52,31.52,44127600535 +TIGER 지주회사,307520,20,12355,2,700,6.01,337867,155195,1050000,337867,6.01,217.70,32.18,32.18,4116167305,31.73,31.73,4116167305 +DSC인베스트먼트,241520,21,6420,2,790,14.03,8155401,740977,27000000,8155401,14.03,1100.63,30.21,30.21,52647201295,30.37,30.37,52647201295 +PLUS 차이나AI테크TOP10,0047N0,22,9830,2,5,0.05,236023,486126,800000,236023,0.05,48.55,29.50,29.50,2324477467,29.56,29.56,2324477467 +KODEX 200선물인버스2X,252670,23,1918,5,-87,-4.34,172046644,75112688,646000000,172046644,-4.34,229.05,26.63,26.63,334924442740,27.03,27.03,334924442740 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18690,5,-105,-0.56,250705,408158,1000000,250705,-0.56,61.42,25.07,25.07,4676921050,25.02,25.02,4676921050 +시지트로닉스,429270,25,5900,2,740,14.34,1103494,36160,4658150,1103494,14.34,3051.70,23.69,23.69,6544264065,23.81,23.81,6544264065 +대보마그네틱,290670,26,16120,2,2180,15.64,1850338,55094,7857660,1850338,15.64,3358.51,23.55,23.55,29582707015,23.35,23.35,29582707015 +PLUS 미국AI에이전트,0050E0,27,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854 +JW신약,067290,28,1732,2,178,11.45,12096779,100582,53376126,12096779,11.45,9999.99,22.66,22.66,22613863005,24.46,24.46,22613863005 +케이씨티,089150,29,3510,5,-10,-0.28,3606262,22375144,17150000,3606262,-0.28,16.12,21.03,21.03,13132395762,21.82,21.82,13132395762 +PLUS 글로벌원자력밸류체인,0007G0,30,10345,2,40,0.39,199689,184193,950000,199689,0.39,108.41,21.02,21.02,2060769234,20.97,20.97,2060769234 diff --git a/top30/20250528/top30-avtr-20250528-122001.csv b/top30/20250528/top30-avtr-20250528-122001.csv new file mode 100644 index 000000000000..eccb9d5e61e1 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1695,2,382,29.09,34495536,643116,31445725,34495536,29.09,5363.81,109.70,109.70,55758765289,104.61,104.61,55758765289 +RISE 테슬라고정테크100,0047P0,2,10990,2,320,3.00,1196021,664505,1150000,1196021,3.00,179.99,104.00,104.00,13123947898,103.84,103.84,13123947898 +한진칼우,18064K,3,52200,2,8100,18.37,494220,305860,536766,494220,18.37,161.58,92.07,92.07,25818488225,92.15,92.15,25818488225 +SOL 미국원자력SMR,0051G0,4,11682,2,247,2.16,1438796,1200093,1900000,1438796,2.16,119.89,75.73,75.73,16771289329,75.56,75.56,16771289329 +MDS테크,086960,5,1388,2,219,18.73,60249813,492461,92821788,60249813,18.73,9999.99,64.91,64.91,81589976691,63.33,63.33,81589976691 +셀리드,299660,6,8810,2,460,5.51,13436362,10677638,21102977,13436362,5.51,125.84,63.67,63.67,117304327245,63.09,63.09,117304327245 +플루토스,019570,7,385,2,32,9.07,40587273,16364380,65310042,40587273,9.07,248.02,62.15,62.15,16241038389,64.59,64.59,16241038389 +코칩,126730,8,14490,2,1170,8.78,5085300,4122951,8503460,5085300,8.78,123.34,59.80,59.80,74786854615,60.70,60.70,74786854615 +위더스제약,330350,9,8440,5,-320,-3.65,7568911,1692683,13202139,7568911,-3.65,447.15,57.33,57.33,71719331875,64.36,64.36,71719331875 +나우로보틱스,459510,10,30800,2,2850,10.20,7130291,3687631,12547732,7130291,10.20,193.36,56.83,56.83,227217383250,58.79,58.79,227217383250 +포바이포,389140,11,20150,2,3220,19.02,5673803,2129573,11112735,5673803,19.02,266.43,51.06,51.06,105289603805,47.02,47.02,105289603805 +로킷헬스케어,376900,12,19000,2,350,1.88,4531924,2358341,9669449,4531924,1.88,192.17,46.87,46.87,90056366385,49.02,49.02,90056366385 +파워넷,037030,13,2740,2,405,17.34,9736020,45154,21878974,9736020,17.34,9999.99,44.50,44.50,26724232434,44.58,44.58,26724232434 +메가터치,446540,14,4060,2,385,10.48,8772718,243148,20771000,8772718,10.48,3607.97,42.24,42.24,37027647692,43.91,43.91,37027647692 +케이엠제약,225430,15,741,2,131,21.48,11067003,237393,27887050,11067003,21.48,4661.89,39.69,39.69,8194627246,39.66,39.66,8194627246 +티씨머티리얼즈,125020,16,7185,2,35,0.49,12952421,18976896,34227815,12952421,0.49,68.25,37.84,37.84,96059911785,39.06,39.06,96059911785 +TIGER 미국달러선물인버스2X,261120,17,5705,5,-50,-0.87,943149,10381,2700000,943149,-0.87,9085.34,34.93,34.93,5398547827,35.05,35.05,5398547827 +빛과전자,069540,18,1138,2,173,17.93,15825668,12709434,46121066,15825668,17.93,124.52,34.31,34.31,19311607093,36.79,36.79,19311607093 +상지건설,042940,19,20400,2,450,2.26,2231883,2694677,6828712,2231883,2.26,82.83,32.68,32.68,44663142235,32.06,32.06,44663142235 +TIGER 지주회사,307520,20,12355,2,700,6.01,340925,155195,1050000,340925,6.01,219.68,32.47,32.47,4153931875,32.02,32.02,4153931875 +DSC인베스트먼트,241520,21,6550,2,920,16.34,8486518,740977,27000000,8486518,16.34,1145.31,31.43,31.43,54793238320,30.98,30.98,54793238320 +PLUS 차이나AI테크TOP10,0047N0,22,9815,5,-10,-0.10,236443,486126,800000,236443,-0.10,48.64,29.56,29.56,2328606747,29.66,29.66,2328606747 +KODEX 200선물인버스2X,252670,23,1916,5,-89,-4.44,175805570,75112688,646000000,175805570,-4.44,234.06,27.21,27.21,342125248714,27.64,27.64,342125248714 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18690,5,-105,-0.56,250705,408158,1000000,250705,-0.56,61.42,25.07,25.07,4676921050,25.02,25.02,4676921050 +대보마그네틱,290670,25,16110,2,2170,15.57,1871171,55094,7857660,1871171,15.57,3396.32,23.81,23.81,29918485300,23.63,23.63,29918485300 +시지트로닉스,429270,26,5910,2,750,14.53,1108134,36160,4658150,1108134,14.53,3064.53,23.79,23.79,6571652915,23.87,23.87,6571652915 +PLUS 미국AI에이전트,0050E0,27,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854 +JW신약,067290,28,1694,2,140,9.01,12211085,100582,53376126,12211085,9.01,9999.99,22.88,22.88,22809393992,25.23,25.23,22809393992 +케이씨티,089150,29,3510,5,-10,-0.28,3645548,22375144,17150000,3645548,-0.28,16.29,21.26,21.26,13270507142,22.05,22.05,13270507142 +PLUS 글로벌원자력밸류체인,0007G0,30,10340,2,35,0.34,201327,184193,950000,201327,0.34,109.30,21.19,21.19,2077700699,21.15,21.15,2077700699 diff --git a/top30/20250528/top30-avtr-20250528-123001.csv b/top30/20250528/top30-avtr-20250528-123001.csv new file mode 100644 index 000000000000..7199981eb299 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1675,2,362,27.57,34812959,643116,31445725,34812959,27.57,5413.17,110.71,110.71,56293895835,106.88,106.88,56293895835 +RISE 테슬라고정테크100,0047P0,2,10990,2,320,3.00,1196876,664505,1150000,1196876,3.00,180.12,104.08,104.08,13133348488,103.92,103.92,13133348488 +한진칼우,18064K,3,52200,2,8100,18.37,500161,305860,536766,500161,18.37,163.53,93.18,93.18,26128191525,93.25,93.25,26128191525 +SOL 미국원자력SMR,0051G0,4,11680,2,245,2.14,1494319,1200093,1900000,1494319,2.14,124.52,78.65,78.65,17419922105,78.50,78.50,17419922105 +MDS테크,086960,5,1397,2,228,19.50,62665675,492461,92821788,62665675,19.50,9999.99,67.51,67.51,84979753657,65.53,65.53,84979753657 +셀리드,299660,6,8780,2,430,5.15,13714885,10677638,21102977,13714885,5.15,128.44,64.99,64.99,119744102540,64.63,64.63,119744102540 +플루토스,019570,7,377,2,24,6.80,40884410,16364380,65310042,40884410,6.80,249.84,62.60,62.60,16353533216,66.42,66.42,16353533216 +코칩,126730,8,14360,2,1040,7.81,5148676,4122951,8503460,5148676,7.81,124.88,60.55,60.55,75699165960,61.99,61.99,75699165960 +나우로보틱스,459510,9,31150,2,3200,11.45,7215033,3687631,12547732,7215033,11.45,195.65,57.50,57.50,229851056400,58.81,58.81,229851056400 +위더스제약,330350,10,8430,5,-330,-3.77,7582715,1692683,13202139,7582715,-3.77,447.97,57.44,57.44,71835764965,64.55,64.55,71835764965 +포바이포,389140,11,19680,2,2750,16.24,6193545,2129573,11112735,6193545,16.24,290.84,55.73,55.73,115587863350,52.85,52.85,115587863350 +로킷헬스케어,376900,12,19010,2,360,1.93,4571464,2358341,9669449,4571464,1.93,193.84,47.28,47.28,90811237565,49.40,49.40,90811237565 +파워넷,037030,13,2735,2,400,17.13,10004337,45154,21878974,10004337,17.13,9999.99,45.73,45.73,27451964130,45.88,45.88,27451964130 +메가터치,446540,14,4150,2,475,12.93,8831119,243148,20771000,8831119,12.93,3631.99,42.52,42.52,37268222032,43.23,43.23,37268222032 +케이엠제약,225430,15,741,2,131,21.48,11207729,237393,27887050,11207729,21.48,4721.17,40.19,40.19,8299363189,40.16,40.16,8299363189 +티씨머티리얼즈,125020,16,7150,3,0,0.00,13073115,18976896,34227815,13073115,0.00,68.89,38.19,38.19,96924509065,39.60,39.60,96924509065 +TIGER 미국달러선물인버스2X,261120,17,5695,5,-60,-1.04,987446,10381,2700000,987446,-1.04,9512.05,36.57,36.57,5650789457,36.75,36.75,5650789457 +빛과전자,069540,18,1155,2,190,19.69,16013899,12709434,46121066,16013899,19.69,126.00,34.72,34.72,19526841571,36.66,36.66,19526841571 +TIGER 지주회사,307520,19,12325,2,670,5.75,361983,155195,1050000,361983,5.75,233.24,34.47,34.47,4413382120,34.10,34.10,4413382120 +상지건설,042940,20,20300,2,350,1.75,2260985,2694677,6828712,2260985,1.75,83.91,33.11,33.11,45257735885,32.65,32.65,45257735885 +DSC인베스트먼트,241520,21,6370,2,740,13.14,8727143,740977,27000000,8727143,13.14,1177.79,32.32,32.32,56342081360,32.76,32.76,56342081360 +PLUS 차이나AI테크TOP10,0047N0,22,9825,3,0,0.00,236453,486126,800000,236453,0.00,48.64,29.56,29.56,2328704997,29.63,29.63,2328704997 +대보마그네틱,290670,23,16840,2,2900,20.80,2187562,55094,7857660,2187562,20.80,3970.60,27.84,27.84,35236812665,26.63,26.63,35236812665 +KODEX 200선물인버스2X,252670,24,1918,5,-87,-4.34,177574922,75112688,646000000,177574922,-4.34,236.41,27.49,27.49,345520878973,27.89,27.89,345520878973 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18670,5,-125,-0.67,258856,408158,1000000,258856,-0.67,63.42,25.89,25.89,4829090205,25.87,25.87,4829090205 +시지트로닉스,429270,26,5840,2,680,13.18,1118588,36160,4658150,1118588,13.18,3093.44,24.01,24.01,6633053565,24.38,24.38,6633053565 +PLUS 미국AI에이전트,0050E0,27,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854 +JW신약,067290,28,1689,2,135,8.69,12310509,100582,53376126,12310509,8.69,9999.99,23.06,23.06,22976975075,25.49,25.49,22976975075 +태웅,044490,29,20200,2,1100,5.76,4276135,10493826,20007381,4276135,5.76,40.75,21.37,21.37,90024805955,22.28,22.28,90024805955 +케이씨티,089150,30,3510,5,-10,-0.28,3652611,22375144,17150000,3652611,-0.28,16.32,21.30,21.30,13295265872,22.09,22.09,13295265872 diff --git a/top30/20250528/top30-avtr-20250528-124001.csv b/top30/20250528/top30-avtr-20250528-124001.csv new file mode 100644 index 000000000000..20a4d945be9a --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1681,2,368,28.03,35050453,643116,31445725,35050453,28.03,5450.10,111.46,111.46,56693340969,107.25,107.25,56693340969 +RISE 테슬라고정테크100,0047P0,2,10990,2,320,3.00,1197799,664505,1150000,1197799,3.00,180.25,104.16,104.16,13143492268,104.00,104.00,13143492268 +한진칼우,18064K,3,51500,2,7400,16.78,504660,305860,536766,504660,16.78,165.00,94.02,94.02,26361042425,95.36,95.36,26361042425 +SOL 미국원자력SMR,0051G0,4,11680,2,245,2.14,1523074,1200093,1900000,1523074,2.14,126.91,80.16,80.16,17755810315,80.01,80.01,17755810315 +MDS테크,086960,5,1390,2,221,18.91,64089480,492461,92821788,64089480,18.91,9999.99,69.05,69.05,86970594362,67.41,67.41,86970594362 +셀리드,299660,6,8800,2,450,5.39,13895395,10677638,21102977,13895395,5.39,130.14,65.85,65.85,121323006895,65.33,65.33,121323006895 +플루토스,019570,7,375,2,22,6.23,41166782,16364380,65310042,41166782,6.23,251.56,63.03,63.03,16459656772,67.21,67.21,16459656772 +코칩,126730,8,14120,2,800,6.01,5235384,4122951,8503460,5235384,6.01,126.98,61.57,61.57,76931918370,64.07,64.07,76931918370 +포바이포,389140,9,20150,2,3220,19.02,6780465,2129573,11112735,6780465,19.02,318.40,61.02,61.02,127413458260,56.90,56.90,127413458260 +위더스제약,330350,10,8380,5,-380,-4.34,7648453,1692683,13202139,7648453,-4.34,451.85,57.93,57.93,72386315435,65.43,65.43,72386315435 +나우로보틱스,459510,11,30950,2,3000,10.73,7268397,3687631,12547732,7268397,10.73,197.10,57.93,57.93,231505543975,59.61,59.61,231505543975 +로킷헬스케어,376900,12,19010,2,360,1.93,4582706,2358341,9669449,4582706,1.93,194.32,47.39,47.39,91024884755,49.52,49.52,91024884755 +파워넷,037030,13,2730,2,395,16.92,10107775,45154,21878974,10107775,16.92,9999.99,46.20,46.20,27734500620,46.43,46.43,27734500620 +메가터치,446540,14,4110,2,435,11.84,8869090,243148,20771000,8869090,11.84,3647.61,42.70,42.70,37424197583,43.84,43.84,37424197583 +케이엠제약,225430,15,744,2,134,21.97,11344700,237393,27887050,11344700,21.97,4778.87,40.68,40.68,8401040099,40.49,40.49,8401040099 +티씨머티리얼즈,125020,16,7200,2,50,0.70,13136513,18976896,34227815,13136513,0.70,69.22,38.38,38.38,97379144100,39.51,39.51,97379144100 +TIGER 미국달러선물인버스2X,261120,17,5700,5,-55,-0.96,1036077,10381,2700000,1036077,-0.96,9980.51,38.37,38.37,5927978622,38.52,38.52,5927978622 +TIGER 지주회사,307520,18,12330,2,675,5.79,393264,155195,1050000,393264,5.79,253.40,37.45,37.45,4799301435,37.07,37.07,4799301435 +빛과전자,069540,19,1147,2,182,18.86,16119083,12709434,46121066,16119083,18.86,126.83,34.95,34.95,19647838322,37.14,37.14,19647838322 +상지건설,042940,20,21050,2,1100,5.51,2367643,2694677,6828712,2367643,5.51,87.86,34.67,34.67,47483445235,33.03,33.03,47483445235 +DSC인베스트먼트,241520,21,6410,2,780,13.85,8933804,740977,27000000,8933804,13.85,1205.68,33.09,33.09,57673460775,33.32,33.32,57673460775 +PLUS 차이나AI테크TOP10,0047N0,22,9810,5,-15,-0.15,237160,486126,800000,237160,-0.15,48.79,29.64,29.64,2335650642,29.76,29.76,2335650642 +대보마그네틱,290670,23,16520,2,2580,18.51,2319661,55094,7857660,2319661,18.51,4210.37,29.52,29.52,37427523570,28.83,28.83,37427523570 +KODEX 200선물인버스2X,252670,24,1927,5,-78,-3.89,180374092,75112688,646000000,180374092,-3.89,240.14,27.92,27.92,350905156319,28.19,28.19,350905156319 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18585,5,-210,-1.12,263217,408158,1000000,263217,-1.12,64.49,26.32,26.32,4910448180,26.42,26.42,4910448180 +시지트로닉스,429270,26,5830,2,670,12.98,1124548,36160,4658150,1124548,12.98,3109.92,24.14,24.14,6667841235,24.55,24.55,6667841235 +PLUS 미국AI에이전트,0050E0,27,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854 +JW신약,067290,28,1695,2,141,9.07,12359457,100582,53376126,12359457,9.07,9999.99,23.16,23.16,23059467451,25.49,25.49,23059467451 +PLUS 글로벌원자력밸류체인,0007G0,29,10335,2,30,0.29,204836,184193,950000,204836,0.29,111.21,21.56,21.56,2113984939,21.53,21.53,2113984939 +태웅,044490,30,20400,2,1300,6.81,4292386,10493826,20007381,4292386,6.81,40.90,21.45,21.45,90355183380,22.14,22.14,90355183380 diff --git a/top30/20250528/top30-avtr-20250528-125001.csv b/top30/20250528/top30-avtr-20250528-125001.csv new file mode 100644 index 000000000000..41fbfa98720b --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1678,2,365,27.80,35352340,643116,31445725,35352340,27.80,5497.04,112.42,112.42,57200838182,108.40,108.40,57200838182 +RISE 테슬라고정테크100,0047P0,2,10975,2,305,2.86,1199963,664505,1150000,1199963,2.86,180.58,104.34,104.34,13167253013,104.33,104.33,13167253013 +한진칼우,18064K,3,51000,2,6900,15.65,511499,305860,536766,511499,15.65,167.23,95.29,95.29,26711818975,97.58,97.58,26711818975 +SOL 미국원자력SMR,0051G0,4,11670,2,235,2.06,1543840,1200093,1900000,1543840,2.06,128.64,81.25,81.25,17998050915,81.17,81.17,17998050915 +MDS테크,086960,5,1389,2,220,18.82,64746650,492461,92821788,64746650,18.82,9999.99,69.75,69.75,87881643520,68.16,68.16,87881643520 +셀리드,299660,6,8850,2,500,5.99,14088949,10677638,21102977,14088949,5.99,131.95,66.76,66.76,123013457445,65.87,65.87,123013457445 +포바이포,389140,7,20450,2,3520,20.79,7188962,2129573,11112735,7188962,20.79,337.58,64.69,64.69,135727713085,59.72,59.72,135727713085 +플루토스,019570,8,375,2,22,6.23,41593873,16364380,65310042,41593873,6.23,254.17,63.69,63.69,16618861605,67.86,67.86,16618861605 +코칩,126730,9,14110,2,790,5.93,5308566,4122951,8503460,5308566,5.93,128.76,62.43,62.43,77964880410,64.98,64.98,77964880410 +나우로보틱스,459510,10,30850,2,2900,10.38,7301133,3687631,12547732,7301133,10.38,197.99,58.19,58.19,232516755650,60.07,60.07,232516755650 +위더스제약,330350,11,8360,5,-400,-4.57,7665724,1692683,13202139,7665724,-4.57,452.87,58.06,58.06,72531180015,65.72,65.72,72531180015 +로킷헬스케어,376900,12,19030,2,380,2.04,4591112,2358341,9669449,4591112,2.04,194.68,47.48,47.48,91184723595,49.55,49.55,91184723595 +파워넷,037030,13,2730,2,395,16.92,10181626,45154,21878974,10181626,16.92,9999.99,46.54,46.54,27935599770,46.77,46.77,27935599770 +메가터치,446540,14,4105,2,430,11.70,8948947,243148,20771000,8948947,11.70,3680.45,43.08,43.08,37754611823,44.28,44.28,37754611823 +케이엠제약,225430,15,740,2,130,21.31,11460110,237393,27887050,11460110,21.31,4827.48,41.09,41.09,8486206650,41.12,41.12,8486206650 +TIGER 미국달러선물인버스2X,261120,16,5705,5,-50,-0.87,1084688,10381,2700000,1084688,-0.87,9999.99,40.17,40.17,6205278552,40.28,40.28,6205278552 +티씨머티리얼즈,125020,17,7190,2,40,0.56,13197360,18976896,34227815,13197360,0.56,69.54,38.56,38.56,97815732475,39.75,39.75,97815732475 +TIGER 지주회사,307520,18,12320,2,665,5.71,394714,155195,1050000,394714,5.71,254.33,37.59,37.59,4817169855,37.24,37.24,4817169855 +상지건설,042940,19,20600,2,650,3.26,2448378,2694677,6828712,2448378,3.26,90.86,35.85,35.85,49164878310,34.95,34.95,49164878310 +빛과전자,069540,20,1145,2,180,18.65,16263957,12709434,46121066,16263957,18.65,127.97,35.26,35.26,19813593018,37.52,37.52,19813593018 +DSC인베스트먼트,241520,21,6420,2,790,14.03,9083577,740977,27000000,9083577,14.03,1225.89,33.64,33.64,58634899495,33.83,33.83,58634899495 +대보마그네틱,290670,22,16870,2,2930,21.02,2615625,55094,7857660,2615625,21.02,4747.57,33.29,33.29,42456058150,32.03,32.03,42456058150 +PLUS 차이나AI테크TOP10,0047N0,23,9795,5,-30,-0.31,238471,486126,800000,238471,-0.31,49.06,29.81,29.81,2348502457,29.97,29.97,2348502457 +KODEX 200선물인버스2X,252670,24,1932,5,-73,-3.64,183630054,75112688,646000000,183630054,-3.64,244.47,28.43,28.43,357189080706,28.62,28.62,357189080706 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18580,5,-215,-1.14,263271,408158,1000000,263271,-1.14,64.50,26.33,26.33,4911451500,26.43,26.43,4911451500 +시지트로닉스,429270,26,5920,2,760,14.73,1133799,36160,4658150,1133799,14.73,3135.51,24.34,24.34,6722501575,24.38,24.38,6722501575 +PLUS 미국AI에이전트,0050E0,27,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854 +JW신약,067290,28,1687,2,133,8.56,12387787,100582,53376126,12387787,8.56,9999.99,23.21,23.21,23107539736,25.66,25.66,23107539736 +코오롱우,002025,29,18780,2,3620,23.88,239937,13940,1076390,239937,23.88,1721.21,22.29,22.29,4229200020,20.92,20.92,4229200020 +PLUS 글로벌원자력밸류체인,0007G0,30,10335,2,30,0.29,207491,184193,950000,207491,0.29,112.65,21.84,21.84,2141412344,21.81,21.81,2141412344 diff --git a/top30/20250528/top30-avtr-20250528-130001.csv b/top30/20250528/top30-avtr-20250528-130001.csv new file mode 100644 index 000000000000..8ef87c6b002c --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1684,2,371,28.26,35622209,643116,31445725,35622209,28.26,5539.00,113.28,113.28,57652599664,108.87,108.87,57652599664 +RISE 테슬라고정테크100,0047P0,2,10970,2,300,2.81,1201389,664505,1150000,1201389,2.81,180.79,104.47,104.47,13182897808,104.50,104.50,13182897808 +한진칼우,18064K,3,51300,2,7200,16.33,516231,305860,536766,516231,16.33,168.78,96.17,96.17,26954213875,97.89,97.89,26954213875 +SOL 미국원자력SMR,0051G0,4,11650,2,215,1.88,1562914,1200093,1900000,1562914,1.88,130.23,82.26,82.26,18220437642,82.32,82.32,18220437642 +MDS테크,086960,5,1381,2,212,18.14,65421905,492461,92821788,65421905,18.14,9999.99,70.48,70.48,88814376179,69.29,69.29,88814376179 +포바이포,389140,6,20150,2,3220,19.02,7507605,2129573,11112735,7507605,19.02,352.54,67.56,67.56,142198938785,63.50,63.50,142198938785 +셀리드,299660,7,8770,2,420,5.03,14184997,10677638,21102977,14184997,5.03,132.85,67.22,67.22,123855753150,66.92,66.92,123855753150 +플루토스,019570,8,376,2,23,6.52,42269455,16364380,65310042,42269455,6.52,258.30,64.72,64.72,16875893959,68.72,68.72,16875893959 +코칩,126730,9,14050,2,730,5.48,5347675,4122951,8503460,5347675,5.48,129.71,62.89,62.89,78515224160,65.72,65.72,78515224160 +나우로보틱스,459510,10,30900,2,2950,10.55,7351480,3687631,12547732,7351480,10.55,199.36,58.59,58.59,234067637550,60.37,60.37,234067637550 +위더스제약,330350,11,8460,5,-300,-3.42,7702725,1692683,13202139,7702725,-3.42,455.06,58.34,58.34,72843179935,65.22,65.22,72843179935 +로킷헬스케어,376900,12,19010,2,360,1.93,4603072,2358341,9669449,4603072,1.93,195.18,47.60,47.60,91412230895,49.73,49.73,91412230895 +파워넷,037030,13,2745,2,410,17.56,10267067,45154,21878974,10267067,17.56,9999.99,46.93,46.93,28168569575,46.90,46.90,28168569575 +메가터치,446540,14,4145,2,470,12.79,9020853,243148,20771000,9020853,12.79,3710.03,43.43,43.43,38051881222,44.20,44.20,38051881222 +케이엠제약,225430,15,714,2,104,17.05,11723179,237393,27887050,11723179,17.05,4938.30,42.04,42.04,8677116112,43.58,43.58,8677116112 +TIGER 미국달러선물인버스2X,261120,16,5710,5,-45,-0.78,1133299,10381,2700000,1133299,-0.78,9999.99,41.97,41.97,6482701527,42.05,42.05,6482701527 +티씨머티리얼즈,125020,17,7150,3,0,0.00,13250508,18976896,34227815,13250508,0.00,69.82,38.71,38.71,98197014900,40.12,40.12,98197014900 +TIGER 지주회사,307520,18,12345,2,690,5.92,395906,155195,1050000,395906,5.92,255.10,37.71,37.71,4831872565,37.28,37.28,4831872565 +상지건설,042940,19,20400,2,450,2.26,2494488,2694677,6828712,2494488,2.26,92.57,36.53,36.53,50112940160,35.97,35.97,50112940160 +빛과전자,069540,20,1155,2,190,19.69,16418489,12709434,46121066,16418489,19.69,129.18,35.60,35.60,19991345875,37.53,37.53,19991345875 +대보마그네틱,290670,21,17040,2,3100,22.24,2771872,55094,7857660,2771872,22.24,5031.17,35.28,35.28,45126687810,33.70,33.70,45126687810 +PLUS 차이나AI테크TOP10,0047N0,22,9820,5,-5,-0.05,276299,486126,800000,276299,-0.05,56.84,34.54,34.54,2719402072,34.62,34.62,2719402072 +DSC인베스트먼트,241520,23,6330,2,700,12.43,9243031,740977,27000000,9243031,12.43,1247.41,34.23,34.23,59650018610,34.90,34.90,59650018610 +KODEX 200선물인버스2X,252670,24,1930,5,-75,-3.74,186123678,75112688,646000000,186123678,-3.74,247.79,28.81,28.81,362004857946,29.04,29.04,362004857946 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18575,5,-220,-1.17,263272,408158,1000000,263272,-1.17,64.50,26.33,26.33,4911470075,26.44,26.44,4911470075 +코오롱우,002025,26,18210,2,3050,20.12,277818,13940,1076390,277818,20.12,1992.96,25.81,25.81,4932422865,25.16,25.16,4932422865 +시지트로닉스,429270,27,5900,2,740,14.34,1138931,36160,4658150,1138931,14.34,3149.70,24.45,24.45,6752728065,24.57,24.57,6752728065 +PLUS 글로벌원자력밸류체인,0007G0,28,10325,2,20,0.19,222238,184193,950000,222238,0.19,120.65,23.39,23.39,2293687029,23.38,23.38,2293687029 +JW신약,067290,29,1685,2,131,8.43,12410814,100582,53376126,12410814,8.43,9999.99,23.25,23.25,23146389356,25.74,25.74,23146389356 +PLUS 미국AI에이전트,0050E0,30,9780,2,165,1.72,174076,174249,750000,174076,1.72,99.90,23.21,23.21,1703984854,23.23,23.23,1703984854 diff --git a/top30/20250528/top30-avtr-20250528-131000.csv b/top30/20250528/top30-avtr-20250528-131000.csv new file mode 100644 index 000000000000..415c746cac2c --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1673,2,360,27.42,35828620,643116,31445725,35828620,27.42,5571.10,113.94,113.94,57999601004,110.25,110.25,57999601004 +RISE 테슬라고정테크100,0047P0,2,10970,2,300,2.81,1202564,664505,1150000,1202564,2.81,180.97,104.57,104.57,13195788058,104.60,104.60,13195788058 +한진칼우,18064K,3,51100,2,7000,15.87,520553,305860,536766,520553,15.87,170.19,96.98,96.98,27176728625,99.08,99.08,27176728625 +SOL 미국원자력SMR,0051G0,4,11657,2,222,1.94,1573446,1200093,1900000,1573446,1.94,131.11,82.81,82.81,18343152541,82.82,82.82,18343152541 +MDS테크,086960,5,1353,2,184,15.74,66657895,492461,92821788,66657895,15.74,9999.99,71.81,71.81,90504693098,72.06,72.06,90504693098 +포바이포,389140,6,19850,2,2920,17.25,7854022,2129573,11112735,7854022,17.25,368.81,70.68,70.68,149111580430,67.60,67.60,149111580430 +셀리드,299660,7,8950,2,600,7.19,14341153,10677638,21102977,14341153,7.19,134.31,67.96,67.96,125236587550,66.31,66.31,125236587550 +플루토스,019570,8,372,2,19,5.38,42627037,16364380,65310042,42627037,5.38,260.49,65.27,65.27,17009797661,70.01,70.01,17009797661 +코칩,126730,9,14510,2,1190,8.93,5471583,4122951,8503460,5471583,8.93,132.71,64.35,64.35,80304418595,65.08,65.08,80304418595 +나우로보틱스,459510,10,30600,2,2650,9.48,7377678,3687631,12547732,7377678,9.48,200.07,58.80,58.80,234871722625,61.17,61.17,234871722625 +위더스제약,330350,11,8440,5,-320,-3.65,7720649,1692683,13202139,7720649,-3.65,456.12,58.48,58.48,72994578695,65.51,65.51,72994578695 +로킷헬스케어,376900,12,18970,2,320,1.72,4621599,2358341,9669449,4621599,1.72,195.97,47.80,47.80,91763574970,50.03,50.03,91763574970 +파워넷,037030,13,2720,2,385,16.49,10293521,45154,21878974,10293521,16.49,9999.99,47.05,47.05,28240726817,47.45,47.45,28240726817 +메가터치,446540,14,4185,2,510,13.88,9379931,243148,20771000,9379931,13.88,3857.70,45.16,45.16,39558531877,45.51,45.51,39558531877 +TIGER 미국달러선물인버스2X,261120,15,5700,5,-55,-0.96,1177050,10381,2700000,1177050,-0.96,9999.99,43.59,43.59,6732491257,43.75,43.75,6732491257 +케이엠제약,225430,16,721,2,111,18.20,11943816,237393,27887050,11943816,18.20,5031.24,42.83,42.83,8834832295,43.94,43.94,8834832295 +티씨머티리얼즈,125020,17,7160,2,10,0.14,13342793,18976896,34227815,13342793,0.14,70.31,38.98,38.98,98859293835,40.34,40.34,98859293835 +TIGER 지주회사,307520,18,12360,2,705,6.05,405982,155195,1050000,405982,6.05,261.59,38.66,38.66,4956314240,38.19,38.19,4956314240 +PLUS 차이나AI테크TOP10,0047N0,19,9800,5,-25,-0.25,296420,486126,800000,296420,-0.25,60.98,37.05,37.05,2916897607,37.21,37.21,2916897607 +상지건설,042940,20,20450,2,500,2.51,2517112,2694677,6828712,2517112,2.51,93.41,36.86,36.86,50578264110,36.22,36.22,50578264110 +대보마그네틱,290670,21,16970,2,3030,21.74,2846400,55094,7857660,2846400,21.74,5166.44,36.22,36.22,46388732855,34.79,34.79,46388732855 +빛과전자,069540,22,1148,2,183,18.96,16538679,12709434,46121066,16538679,18.96,130.13,35.86,35.86,20129019505,38.02,38.02,20129019505 +DSC인베스트먼트,241520,23,6270,2,640,11.37,9393856,740977,27000000,9393856,11.37,1267.77,34.79,34.79,60601230610,35.80,35.80,60601230610 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18625,5,-170,-0.90,304209,408158,1000000,304209,-0.90,74.53,30.42,30.42,5673679630,30.46,30.46,5673679630 +KODEX 200선물인버스2X,252670,25,1932,5,-73,-3.64,188384482,75112688,646000000,188384482,-3.64,250.80,29.16,29.16,366367707099,29.35,29.35,366367707099 +코오롱우,002025,26,17740,2,2580,17.02,293859,13940,1076390,293859,17.02,2108.03,27.30,27.30,5220284695,27.34,27.34,5220284695 +PLUS 글로벌원자력밸류체인,0007G0,27,10325,2,20,0.19,242225,184193,950000,242225,0.19,131.51,25.50,25.50,2500049884,25.49,25.49,2500049884 +시지트로닉스,429270,28,5900,2,740,14.34,1142701,36160,4658150,1142701,14.34,3160.12,24.53,24.53,6774856465,24.65,24.65,6774856465 +RISE 팔란티어고정테크100,0047R0,29,10555,2,115,1.10,291049,354393,1200000,291049,1.10,82.13,24.25,24.25,3071492976,24.25,24.25,3071492976 +JW신약,067290,30,1681,2,127,8.17,12446161,100582,53376126,12446161,8.17,9999.99,23.32,23.32,23205924311,25.86,25.86,23205924311 diff --git a/top30/20250528/top30-avtr-20250528-132001.csv b/top30/20250528/top30-avtr-20250528-132001.csv new file mode 100644 index 000000000000..c379630eed09 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1662,2,349,26.58,36364795,643116,31445725,36364795,26.58,5654.47,115.64,115.64,58889501494,112.68,112.68,58889501494 +RISE 테슬라고정테크100,0047P0,2,10975,2,305,2.86,1215022,664505,1150000,1215022,2.86,182.85,105.65,105.65,13332539328,105.64,105.64,13332539328 +한진칼우,18064K,3,50300,2,6200,14.06,530873,305860,536766,530873,14.06,173.57,98.90,98.90,27698429025,102.59,102.59,27698429025 +SOL 미국원자력SMR,0051G0,4,11660,2,225,1.97,1589321,1200093,1900000,1589321,1.97,132.43,83.65,83.65,18528160573,83.63,83.63,18528160573 +셀리드,299660,5,9600,2,1250,14.97,16672328,10677638,21102977,16672328,14.97,156.14,79.00,79.00,147410238445,72.76,72.76,147410238445 +MDS테크,086960,6,1349,2,180,15.40,68550742,492461,92821788,68550742,15.40,9999.99,73.85,73.85,93051091079,74.31,74.31,93051091079 +포바이포,389140,7,20050,2,3120,18.43,8146903,2129573,11112735,8146903,18.43,382.56,73.31,73.31,154908774840,69.52,69.52,154908774840 +코칩,126730,8,14300,2,980,7.36,5595690,4122951,8503460,5595690,7.36,135.72,65.80,65.80,82100565345,67.52,67.52,82100565345 +플루토스,019570,9,373,2,20,5.67,42890056,16364380,65310042,42890056,5.67,262.09,65.67,65.67,17107874851,70.23,70.23,17107874851 +나우로보틱스,459510,10,30600,2,2650,9.48,7420013,3687631,12547732,7420013,9.48,201.21,59.13,59.13,236166293750,61.51,61.51,236166293750 +위더스제약,330350,11,8390,5,-370,-4.22,7755085,1692683,13202139,7755085,-4.22,458.15,58.74,58.74,73283732740,66.16,66.16,73283732740 +로킷헬스케어,376900,12,18940,2,290,1.55,4641479,2358341,9669449,4641479,1.55,196.81,48.00,48.00,92140668295,50.31,50.31,92140668295 +파워넷,037030,13,2755,2,420,17.99,10470118,45154,21878974,10470118,17.99,9999.99,47.85,47.85,28724859447,47.66,47.66,28724859447 +메가터치,446540,14,4105,2,430,11.70,9556715,243148,20771000,9556715,11.70,3930.41,46.01,46.01,40291367172,47.25,47.25,40291367172 +TIGER 미국달러선물인버스2X,261120,15,5700,5,-55,-0.96,1225661,10381,2700000,1225661,-0.96,9999.99,45.39,45.39,7009646877,45.55,45.55,7009646877 +케이엠제약,225430,16,686,2,76,12.46,12353945,237393,27887050,12353945,12.46,5204.01,44.30,44.30,9120798239,47.68,47.68,9120798239 +TIGER 지주회사,307520,17,12350,2,695,5.96,429415,155195,1050000,429415,5.96,276.69,40.90,40.90,5245969680,40.45,40.45,5245969680 +티씨머티리얼즈,125020,18,7140,5,-10,-0.14,13421447,18976896,34227815,13421447,-0.14,70.73,39.21,39.21,99421646950,40.68,40.68,99421646950 +상지건설,042940,19,20150,2,200,1.00,2554896,2694677,6828712,2554896,1.00,94.81,37.41,37.41,51345344585,37.32,37.32,51345344585 +PLUS 차이나AI테크TOP10,0047N0,20,9815,5,-10,-0.10,296427,486126,800000,296427,-0.10,60.98,37.05,37.05,2916966312,37.15,37.15,2916966312 +대보마그네틱,290670,21,16720,2,2780,19.94,2907124,55094,7857660,2907124,19.94,5276.66,37.00,37.00,47409129935,36.09,36.09,47409129935 +빛과전자,069540,22,1129,2,164,16.99,16768529,12709434,46121066,16768529,16.99,131.94,36.36,36.36,20389946128,39.16,39.16,20389946128 +DSC인베스트먼트,241520,23,6280,2,650,11.55,9581316,740977,27000000,9581316,11.55,1293.07,35.49,35.49,61770926555,36.43,36.43,61770926555 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18625,5,-170,-0.90,304209,408158,1000000,304209,-0.90,74.53,30.42,30.42,5673679630,30.46,30.46,5673679630 +KODEX 200선물인버스2X,252670,25,1931,5,-74,-3.69,191238727,75112688,646000000,191238727,-3.69,254.60,29.60,29.60,371877459742,29.81,29.81,371877459742 +코오롱우,002025,26,17720,2,2560,16.89,306713,13940,1076390,306713,16.89,2200.24,28.49,28.49,5447958205,28.56,28.56,5447958205 +PLUS 글로벌원자력밸류체인,0007G0,27,10335,2,30,0.29,243345,184193,950000,243345,0.29,132.11,25.62,25.62,2511617469,25.58,25.58,2511617469 +시지트로닉스,429270,28,5880,2,720,13.95,1145839,36160,4658150,1145839,13.95,3168.80,24.60,24.60,6793275075,24.80,24.80,6793275075 +리드코프,012700,29,5720,2,540,10.42,6465979,2065366,26446135,6465979,10.42,313.07,24.45,24.45,36245690530,23.96,23.96,36245690530 +RISE 팔란티어고정테크100,0047R0,30,10555,2,115,1.10,291433,354393,1200000,291433,1.10,82.23,24.29,24.29,3075546009,24.28,24.28,3075546009 diff --git a/top30/20250528/top30-avtr-20250528-133001.csv b/top30/20250528/top30-avtr-20250528-133001.csv new file mode 100644 index 000000000000..40a9e3249363 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1675,2,362,27.57,36744870,643116,31445725,36744870,27.57,5713.57,116.85,116.85,59523602624,113.01,113.01,59523602624 +RISE 테슬라고정테크100,0047P0,2,10975,2,305,2.86,1215908,664505,1150000,1215908,2.86,182.98,105.73,105.73,13342262135,105.71,105.71,13342262135 +한진칼우,18064K,3,51000,2,6900,15.65,535578,305860,536766,535578,15.65,175.11,99.78,99.78,27937454025,102.05,102.05,27937454025 +셀리드,299660,4,9640,2,1290,15.45,18053725,10677638,21102977,18053725,15.45,169.08,85.55,85.55,160587398325,78.94,78.94,160587398325 +SOL 미국원자력SMR,0051G0,5,11655,2,220,1.92,1595268,1200093,1900000,1595268,1.92,132.93,83.96,83.96,18597464529,83.98,83.98,18597464529 +포바이포,389140,6,19740,2,2810,16.60,8445918,2129573,11112735,8445918,16.60,396.60,76.00,76.00,160910262645,73.35,73.35,160910262645 +MDS테크,086960,7,1352,2,183,15.65,69398798,492461,92821788,69398798,15.65,9999.99,74.77,74.77,94198998634,75.06,75.06,94198998634 +코칩,126730,8,14250,2,930,6.98,5628142,4122951,8503460,5628142,6.98,136.51,66.19,66.19,82560953895,68.13,68.13,82560953895 +플루토스,019570,9,374,2,21,5.95,43026981,16364380,65310042,43026981,5.95,262.93,65.88,65.88,17158869927,70.25,70.25,17158869927 +나우로보틱스,459510,10,30400,2,2450,8.77,7534630,3687631,12547732,7534630,8.77,204.32,60.05,60.05,239644162950,62.82,62.82,239644162950 +위더스제약,330350,11,8380,5,-380,-4.34,7777167,1692683,13202139,7777167,-4.34,459.46,58.91,58.91,73468469190,66.41,66.41,73468469190 +로킷헬스케어,376900,12,18620,5,-30,-0.16,4802999,2358341,9669449,4802999,-0.16,203.66,49.67,49.67,95152276045,52.85,52.85,95152276045 +파워넷,037030,13,2735,2,400,17.13,10728648,45154,21878974,10728648,17.13,9999.99,49.04,49.04,29435458642,49.19,49.19,29435458642 +메가터치,446540,14,4240,2,565,15.37,9865743,243148,20771000,9865743,15.37,4057.51,47.50,47.50,41592940524,47.23,47.23,41592940524 +TIGER 미국달러선물인버스2X,261120,15,5705,5,-50,-0.87,1274472,10381,2700000,1274472,-0.87,9999.99,47.20,47.20,7288036547,47.31,47.31,7288036547 +케이엠제약,225430,16,704,2,94,15.41,12679551,237393,27887050,12679551,15.41,5341.16,45.47,45.47,9347170835,47.61,47.61,9347170835 +티씨머티리얼즈,125020,17,6800,5,-350,-4.90,14568035,18976896,34227815,14568035,-4.90,76.77,42.56,42.56,107354052775,46.12,46.12,107354052775 +TIGER 지주회사,307520,18,12330,2,675,5.79,446220,155195,1050000,446220,5.79,287.52,42.50,42.50,5453438755,42.12,42.12,5453438755 +대보마그네틱,290670,19,17580,2,3640,26.11,3195906,55094,7857660,3195906,26.11,5800.82,40.67,40.67,52431636045,37.96,37.96,52431636045 +상지건설,042940,20,20300,2,350,1.75,2570262,2694677,6828712,2570262,1.75,95.38,37.64,37.64,51656942035,37.26,37.26,51656942035 +빛과전자,069540,21,1121,2,156,16.17,17182972,12709434,46121066,17182972,16.17,135.20,37.26,37.26,20847192728,40.32,40.32,20847192728 +PLUS 차이나AI테크TOP10,0047N0,22,9795,5,-30,-0.31,296695,486126,800000,296695,-0.31,61.03,37.09,37.09,2919592352,37.26,37.26,2919592352 +DSC인베스트먼트,241520,23,6230,2,600,10.66,9632603,740977,27000000,9632603,10.66,1299.99,35.68,35.68,62091871665,36.91,36.91,62091871665 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18615,5,-180,-0.96,308215,408158,1000000,308215,-0.96,75.51,30.82,30.82,5748241305,30.88,30.88,5748241305 +KODEX 200선물인버스2X,252670,25,1934,5,-71,-3.54,194696223,75112688,646000000,194696223,-3.54,259.21,30.14,30.14,378565088979,30.30,30.30,378565088979 +코오롱우,002025,26,17210,2,2050,13.52,318516,13940,1076390,318516,13.52,2284.91,29.59,29.59,5653236455,30.52,30.52,5653236455 +PLUS 글로벌원자력밸류체인,0007G0,27,10320,2,15,0.15,265812,184193,950000,265812,0.15,144.31,27.98,27.98,2743580189,27.98,27.98,2743580189 +리드코프,012700,28,5530,2,350,6.76,6874480,2065366,26446135,6874480,6.76,332.85,25.99,25.99,38523033190,26.34,26.34,38523033190 +시지트로닉스,429270,29,5810,2,650,12.60,1159570,36160,4658150,1159570,12.60,3206.78,24.89,24.89,6873276195,25.40,25.40,6873276195 +RISE 팔란티어고정테크100,0047R0,30,10555,2,115,1.10,291458,354393,1200000,291458,1.10,82.24,24.29,24.29,3075809842,24.28,24.28,3075809842 diff --git a/top30/20250528/top30-avtr-20250528-134001.csv b/top30/20250528/top30-avtr-20250528-134001.csv new file mode 100644 index 000000000000..0a14e347ca4c --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1682,2,369,28.10,36979543,643116,31445725,36979543,28.10,5750.06,117.60,117.60,59917687752,113.28,113.28,59917687752 +RISE 테슬라고정테크100,0047P0,2,10975,2,305,2.86,1217342,664505,1150000,1217342,2.86,183.20,105.86,105.86,13358001040,105.84,105.84,13358001040 +한진칼우,18064K,3,50200,2,6100,13.83,539509,305860,536766,539509,13.83,176.39,100.51,100.51,28137049675,104.42,104.42,28137049675 +셀리드,299660,4,9780,2,1430,17.13,19351544,10677638,21102977,19351544,17.13,181.23,91.70,91.70,173293610370,83.97,83.97,173293610370 +SOL 미국원자력SMR,0051G0,5,11655,2,220,1.92,1615749,1200093,1900000,1615749,1.92,134.64,85.04,85.04,18836194679,85.06,85.06,18836194679 +포바이포,389140,6,19900,2,2970,17.54,8552466,2129573,11112735,8552466,17.54,401.60,76.96,76.96,163034554050,73.72,73.72,163034554050 +MDS테크,086960,7,1366,2,197,16.85,69944140,492461,92821788,69944140,16.85,9999.99,75.35,75.35,94936147803,74.87,74.87,94936147803 +플루토스,019570,8,378,2,25,7.08,43394992,16364380,65310042,43394992,7.08,265.18,66.44,66.44,17297387617,70.07,70.07,17297387617 +코칩,126730,9,14250,2,930,6.98,5640954,4122951,8503460,5640954,6.98,136.82,66.34,66.34,82742966485,68.28,68.28,82742966485 +나우로보틱스,459510,10,30100,2,2150,7.69,7615585,3687631,12547732,7615585,7.69,206.52,60.69,60.69,242085589550,64.10,64.10,242085589550 +위더스제약,330350,11,8360,5,-400,-4.57,7801664,1692683,13202139,7801664,-4.57,460.91,59.09,59.09,73673526990,66.75,66.75,73673526990 +파워넷,037030,12,2787,2,452,19.36,11199273,45154,21878974,11199273,19.36,9999.99,51.19,51.19,30746817736,50.42,50.42,30746817736 +로킷헬스케어,376900,13,18460,5,-190,-1.02,4857602,2358341,9669449,4857602,-1.02,205.98,50.24,50.24,96163694855,53.87,53.87,96163694855 +메가터치,446540,14,4265,2,590,16.05,10372590,243148,20771000,10372590,16.05,4265.96,49.94,49.94,43767437057,49.41,49.41,43767437057 +TIGER 미국달러선물인버스2X,261120,15,5705,5,-50,-0.87,1318249,10381,2700000,1318249,-0.87,9999.99,48.82,48.82,7537711277,48.94,48.94,7537711277 +케이엠제약,225430,16,682,2,72,11.80,12904001,237393,27887050,12904001,11.80,5435.71,46.27,46.27,9502764113,49.96,49.96,9502764113 +TIGER 지주회사,307520,17,12310,2,655,5.62,459877,155195,1050000,459877,5.62,296.32,43.80,43.80,5621728635,43.49,43.49,5621728635 +티씨머티리얼즈,125020,18,6790,5,-360,-5.03,14837287,18976896,34227815,14837287,-5.03,78.19,43.35,43.35,109193415295,46.98,46.98,109193415295 +대보마그네틱,290670,19,17370,2,3430,24.61,3316566,55094,7857660,3316566,24.61,6019.83,42.21,42.21,54536154300,39.96,39.96,54536154300 +빛과전자,069540,20,1127,2,162,16.79,17638083,12709434,46121066,17638083,16.79,138.78,38.24,38.24,21364806454,41.10,41.10,21364806454 +상지건설,042940,21,20350,2,400,2.01,2587058,2694677,6828712,2587058,2.01,96.01,37.89,37.89,51997337960,37.42,37.42,51997337960 +PLUS 차이나AI테크TOP10,0047N0,22,9815,5,-10,-0.10,296710,486126,800000,296710,-0.10,61.04,37.09,37.09,2919739557,37.18,37.18,2919739557 +DSC인베스트먼트,241520,23,6150,2,520,9.24,9800453,740977,27000000,9800453,9.24,1322.64,36.30,36.30,63129257560,38.02,38.02,63129257560 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18630,5,-165,-0.88,312221,408158,1000000,312221,-0.88,76.50,31.22,31.22,5822873085,31.26,31.26,5822873085 +PLUS 글로벌원자력밸류체인,0007G0,25,10320,2,15,0.15,295952,184193,950000,295952,0.15,160.67,31.15,31.15,3054660579,31.16,31.16,3054660579 +코오롱우,002025,26,17400,2,2240,14.78,327666,13940,1076390,327666,14.78,2350.55,30.44,30.44,5810593015,31.02,31.02,5810593015 +KODEX 200선물인버스2X,252670,27,1936,5,-69,-3.44,196534171,75112688,646000000,196534171,-3.44,261.65,30.42,30.42,382119428901,30.55,30.55,382119428901 +리드코프,012700,28,5540,2,360,6.95,6973207,2065366,26446135,6973207,6.95,337.63,26.37,26.37,39069334345,26.67,26.67,39069334345 +시지트로닉스,429270,29,5860,2,700,13.57,1164764,36160,4658150,1164764,13.57,3221.14,25.00,25.00,6903440135,25.29,25.29,6903440135 +그린생명과학,114450,30,3660,5,-285,-7.22,4881636,17111612,20000000,4881636,-7.22,28.53,24.41,24.41,18320362634,25.03,25.03,18320362634 diff --git a/top30/20250528/top30-avtr-20250528-135001.csv b/top30/20250528/top30-avtr-20250528-135001.csv new file mode 100644 index 000000000000..dccf8b80765f --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1660,2,347,26.43,37349760,643116,31445725,37349760,26.43,5807.62,118.78,118.78,60534630953,115.97,115.97,60534630953 +RISE 테슬라고정테크100,0047P0,2,10970,2,300,2.81,1217796,664505,1150000,1217796,2.81,183.26,105.90,105.90,13362981425,105.93,105.93,13362981425 +한진칼우,18064K,3,49550,2,5450,12.36,550361,305860,536766,550361,12.36,179.94,102.53,102.53,28678644725,107.83,107.83,28678644725 +셀리드,299660,4,9530,2,1180,14.13,20067991,10677638,21102977,20067991,14.13,187.94,95.10,95.10,180138918520,89.57,89.57,180138918520 +SOL 미국원자력SMR,0051G0,5,11635,2,200,1.75,1695632,1200093,1900000,1695632,1.75,141.29,89.24,89.24,19766062803,89.41,89.41,19766062803 +포바이포,389140,6,19880,2,2950,17.42,8636834,2129573,11112735,8636834,17.42,405.57,77.72,77.72,164708156195,74.56,74.56,164708156195 +MDS테크,086960,7,1356,2,187,16.00,70428387,492461,92821788,70428387,16.00,9999.99,75.87,75.87,95592954732,75.95,75.95,95592954732 +플루토스,019570,8,372,2,19,5.38,43802046,16364380,65310042,43802046,5.38,267.67,67.07,67.07,17451096901,71.83,71.83,17451096901 +코칩,126730,9,14050,2,730,5.48,5673886,4122951,8503460,5673886,5.48,137.62,66.72,66.72,83207183785,69.64,69.64,83207183785 +나우로보틱스,459510,10,30150,2,2200,7.87,7659011,3687631,12547732,7659011,7.87,207.69,61.04,61.04,243398196625,64.34,64.34,243398196625 +위더스제약,330350,11,8370,5,-390,-4.45,7815059,1692683,13202139,7815059,-4.45,461.70,59.20,59.20,73785650120,66.77,66.77,73785650120 +파워넷,037030,12,2730,2,395,16.92,11977955,45154,21878974,11977955,16.92,9999.99,54.75,54.75,32913539315,55.10,55.10,32913539315 +메가터치,446540,13,4240,2,565,15.37,10534992,243148,20771000,10534992,15.37,4332.75,50.72,50.72,44455025882,50.48,50.48,44455025882 +TIGER 미국달러선물인버스2X,261120,14,5705,5,-50,-0.87,1366860,10381,2700000,1366860,-0.87,9999.99,50.62,50.62,7815037032,50.74,50.74,7815037032 +로킷헬스케어,376900,15,18680,2,30,0.16,4875611,2358341,9669449,4875611,0.16,206.74,50.42,50.42,96498371950,53.42,53.42,96498371950 +케이엠제약,225430,16,678,2,68,11.15,13172862,237393,27887050,13172862,11.15,5548.97,47.24,47.24,9685028882,51.22,51.22,9685028882 +TIGER 지주회사,307520,17,12270,2,615,5.28,472110,155195,1050000,472110,5.28,304.20,44.96,44.96,5772252435,44.80,44.80,5772252435 +티씨머티리얼즈,125020,18,6760,5,-390,-5.45,15123674,18976896,34227815,15123674,-5.45,79.70,44.19,44.19,111131019035,48.03,48.03,111131019035 +대보마그네틱,290670,19,17420,2,3480,24.96,3407564,55094,7857660,3407564,24.96,6185.00,43.37,43.37,56125361200,41.00,41.00,56125361200 +빛과전자,069540,20,1145,2,180,18.65,17963693,12709434,46121066,17963693,18.65,141.34,38.95,38.95,21737629228,41.16,41.16,21737629228 +상지건설,042940,21,20250,2,300,1.50,2598134,2694677,6828712,2598134,1.50,96.42,38.05,38.05,52221932685,37.76,37.76,52221932685 +PLUS 차이나AI테크TOP10,0047N0,22,9810,5,-15,-0.15,296842,486126,800000,296842,-0.15,61.06,37.11,37.11,2921034907,37.22,37.22,2921034907 +DSC인베스트먼트,241520,23,6140,2,510,9.06,9899358,740977,27000000,9899358,9.06,1335.99,36.66,36.66,63735318540,38.45,38.45,63735318540 +PLUS 글로벌원자력밸류체인,0007G0,24,10320,2,15,0.15,325225,184193,950000,325225,0.15,176.57,34.23,34.23,3356754829,34.24,34.24,3356754829 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18615,5,-180,-0.96,324239,408158,1000000,324239,-0.96,79.44,32.42,32.42,6046588155,32.48,32.48,6046588155 +코오롱우,002025,26,16710,2,1550,10.22,339811,13940,1076390,339811,10.22,2437.67,31.57,31.57,6016141085,33.45,33.45,6016141085 +KODEX 200선물인버스2X,252670,27,1938,5,-67,-3.34,201184912,75112688,646000000,201184912,-3.34,267.84,31.14,31.14,391128977086,31.24,31.24,391128977086 +엠오티,413390,28,9000,2,1070,13.49,3142146,140650,11580180,3142146,13.49,2234.02,27.13,27.13,27673784235,26.55,26.55,27673784235 +리드코프,012700,29,5510,2,330,6.37,7075315,2065366,26446135,7075315,6.37,342.57,26.75,26.75,39632038725,27.20,27.20,39632038725 +RISE 팔란티어고정테크100,0047R0,30,10545,2,105,1.01,310809,354393,1200000,310809,1.01,87.70,25.90,25.90,3279970802,25.92,25.92,3279970802 diff --git a/top30/20250528/top30-avtr-20250528-140001.csv b/top30/20250528/top30-avtr-20250528-140001.csv new file mode 100644 index 000000000000..1aa275d56fb9 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1643,2,330,25.13,37710993,643116,31445725,37710993,25.13,5863.79,119.92,119.92,61130103123,118.32,118.32,61130103123 +RISE 테슬라고정테크100,0047P0,2,10975,2,305,2.86,1217798,664505,1150000,1217798,2.86,183.26,105.90,105.90,13363003372,105.88,105.88,13363003372 +한진칼우,18064K,3,48150,2,4050,9.18,565881,305860,536766,565881,9.18,185.01,105.42,105.42,29433770750,113.88,113.88,29433770750 +셀리드,299660,4,9510,2,1160,13.89,20491778,10677638,21102977,20491778,13.89,191.91,97.10,97.10,184196762250,91.78,91.78,184196762250 +SOL 미국원자력SMR,0051G0,5,11640,2,205,1.79,1705354,1200093,1900000,1705354,1.79,142.10,89.76,89.76,19879224218,89.89,89.89,19879224218 +포바이포,389140,6,19520,2,2590,15.30,8818956,2129573,11112735,8818956,15.30,414.12,79.36,79.36,168284229970,77.58,77.58,168284229970 +MDS테크,086960,7,1341,2,172,14.71,70883788,492461,92821788,70883788,14.71,9999.99,76.37,76.37,96206081002,77.29,77.29,96206081002 +플루토스,019570,8,372,2,19,5.38,44149577,16364380,65310042,44149577,5.38,269.79,67.60,67.60,17580036832,72.36,72.36,17580036832 +코칩,126730,9,13980,2,660,4.95,5701613,4122951,8503460,5701613,4.95,138.29,67.05,67.05,83596088035,70.32,70.32,83596088035 +나우로보틱스,459510,10,30150,2,2200,7.87,7692295,3687631,12547732,7692295,7.87,208.60,61.30,61.30,244402319975,64.60,64.60,244402319975 +위더스제약,330350,11,8350,5,-410,-4.68,7835434,1692683,13202139,7835434,-4.68,462.90,59.35,59.35,73955958860,67.09,67.09,73955958860 +파워넷,037030,12,2660,2,325,13.92,12204921,45154,21878974,12204921,13.92,9999.99,55.78,55.78,33522460665,57.60,57.60,33522460665 +TIGER 미국달러선물인버스2X,261120,13,5705,5,-50,-0.87,1415521,10381,2700000,1415521,-0.87,9999.99,52.43,52.43,8092648037,52.54,52.54,8092648037 +메가터치,446540,14,4270,2,595,16.19,10779531,243148,20771000,10779531,16.19,4433.32,51.90,51.90,45484837648,51.28,51.28,45484837648 +로킷헬스케어,376900,15,18410,5,-240,-1.29,4907609,2358341,9669449,4907609,-1.29,208.10,50.75,50.75,97090287590,54.54,54.54,97090287590 +케이엠제약,225430,16,675,2,65,10.66,13268357,237393,27887050,13268357,10.66,5589.19,47.58,47.58,9749805623,51.80,51.80,9749805623 +대보마그네틱,290670,17,17850,2,3910,28.05,3639834,55094,7857660,3639834,28.05,6606.59,46.32,46.32,60232137805,42.94,42.94,60232137805 +TIGER 지주회사,307520,18,12205,2,550,4.72,481242,155195,1050000,481242,4.72,310.09,45.83,45.83,5884080392,45.91,45.91,5884080392 +티씨머티리얼즈,125020,19,6840,5,-310,-4.34,15360789,18976896,34227815,15360789,-4.34,80.94,44.88,44.88,112739000820,48.15,48.15,112739000820 +빛과전자,069540,20,1196,2,231,23.94,18480086,12709434,46121066,18480086,23.94,145.40,40.07,40.07,22344113744,40.51,40.51,22344113744 +상지건설,042940,21,20000,2,50,0.25,2642461,2694677,6828712,2642461,0.25,98.06,38.70,38.70,53112773515,38.89,38.89,53112773515 +PLUS 글로벌원자력밸류체인,0007G0,22,10320,2,15,0.15,357978,184193,950000,357978,0.15,194.35,37.68,37.68,3694851019,37.69,37.69,3694851019 +PLUS 차이나AI테크TOP10,0047N0,23,9810,5,-15,-0.15,297522,486126,800000,297522,-0.15,61.20,37.19,37.19,2927705962,37.31,37.31,2927705962 +DSC인베스트먼트,241520,24,6070,2,440,7.82,9976999,740977,27000000,9976999,7.82,1346.47,36.95,36.95,64209439810,39.18,39.18,64209439810 +KODEX 200선물인버스2X,252670,25,1946,5,-59,-2.94,211822110,75112688,646000000,211822110,-2.94,282.01,32.79,32.79,411808787092,32.76,32.76,411808787092 +코오롱우,002025,26,16310,2,1150,7.59,351458,13940,1076390,351458,7.59,2521.22,32.65,32.65,6209371045,35.37,35.37,6209371045 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,18600,5,-195,-1.04,324244,408158,1000000,324244,-1.04,79.44,32.42,32.42,6046681155,32.51,32.51,6046681155 +엠오티,413390,28,8770,2,840,10.59,3513226,140650,11580180,3513226,10.59,2497.85,30.34,30.34,30941633030,30.47,30.47,30941633030 +온코크로스,382150,29,13700,2,1900,16.10,3372485,176536,11896437,3372485,16.10,1910.37,28.35,28.35,44380250205,27.23,27.23,44380250205 +리드코프,012700,30,5520,2,340,6.56,7127198,2065366,26446135,7127198,6.56,345.08,26.95,26.95,39918033665,27.34,27.34,39918033665 diff --git a/top30/20250528/top30-avtr-20250528-141001.csv b/top30/20250528/top30-avtr-20250528-141001.csv new file mode 100644 index 000000000000..8f05d5c243bb --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1625,2,312,23.76,38413416,643116,31445725,38413416,23.76,5973.02,122.16,122.16,62276059817,121.87,121.87,62276059817 +한진칼우,18064K,2,49600,2,5500,12.47,571126,305860,536766,571126,12.47,186.73,106.40,106.40,29691246750,111.52,111.52,29691246750 +RISE 테슬라고정테크100,0047P0,3,10975,2,305,2.86,1219399,664505,1150000,1219399,2.86,183.50,106.03,106.03,13380574347,106.02,106.02,13380574347 +셀리드,299660,4,9440,2,1090,13.05,20947111,10677638,21102977,20947111,13.05,196.18,99.26,99.26,188451014480,94.60,94.60,188451014480 +SOL 미국원자력SMR,0051G0,5,11645,2,210,1.84,1725088,1200093,1900000,1725088,1.84,143.75,90.79,90.79,20108945721,90.89,90.89,20108945721 +포바이포,389140,6,19420,2,2490,14.71,9043378,2129573,11112735,9043378,14.71,424.66,81.38,81.38,172636976755,80.00,80.00,172636976755 +MDS테크,086960,7,1354,2,185,15.83,71548146,492461,92821788,71548146,15.83,9999.99,77.08,77.08,97102856104,77.26,77.26,97102856104 +플루토스,019570,8,364,2,11,3.12,44380438,16364380,65310042,44380438,3.12,271.20,67.95,67.95,17664647337,74.31,74.31,17664647337 +코칩,126730,9,13970,2,650,4.88,5728979,4122951,8503460,5728979,4.88,138.95,67.37,67.37,83978420890,70.69,70.69,83978420890 +나우로보틱스,459510,10,29700,2,1750,6.26,7843658,3687631,12547732,7843658,6.26,212.70,62.51,62.51,248916126575,66.79,66.79,248916126575 +위더스제약,330350,11,8300,5,-460,-5.25,7894168,1692683,13202139,7894168,-5.25,466.37,59.79,59.79,74444604600,67.94,67.94,74444604600 +파워넷,037030,12,2695,2,360,15.42,12382341,45154,21878974,12382341,15.42,9999.99,56.59,56.59,33998335837,57.66,57.66,33998335837 +TIGER 미국달러선물인버스2X,261120,13,5705,5,-50,-0.87,1459271,10381,2700000,1459271,-0.87,9999.99,54.05,54.05,8342047342,54.16,54.16,8342047342 +메가터치,446540,14,4250,2,575,15.65,11056423,243148,20771000,11056423,15.65,4547.20,53.23,53.23,46674026553,52.87,52.87,46674026553 +로킷헬스케어,376900,15,18340,5,-310,-1.66,4944114,2358341,9669449,4944114,-1.66,209.64,51.13,51.13,97760035885,55.13,55.13,97760035885 +대보마그네틱,290670,16,17880,2,3940,28.26,3846646,55094,7857660,3846646,28.26,6981.97,48.95,48.95,63943958445,45.51,45.51,63943958445 +케이엠제약,225430,17,662,2,52,8.52,13510458,237393,27887050,13510458,8.52,5691.18,48.45,48.45,9909781958,53.68,53.68,9909781958 +TIGER 지주회사,307520,18,12260,2,605,5.19,496121,155195,1050000,496121,5.19,319.68,47.25,47.25,6065916637,47.12,47.12,6065916637 +티씨머티리얼즈,125020,19,6800,5,-350,-4.90,15487444,18976896,34227815,15487444,-4.90,81.61,45.25,45.25,113602808085,48.81,48.81,113602808085 +빛과전자,069540,20,1226,2,261,27.05,19863197,12709434,46121066,19863197,27.05,156.29,43.07,43.07,24004520610,42.45,42.45,24004520610 +PLUS 글로벌원자력밸류체인,0007G0,21,10325,2,20,0.19,400685,184193,950000,400685,0.19,217.54,42.18,42.18,4135760189,42.16,42.16,4135760189 +상지건설,042940,22,19700,5,-250,-1.25,2695719,2694677,6828712,2695719,-1.25,100.04,39.48,39.48,54171511465,40.27,40.27,54171511465 +PLUS 차이나AI테크TOP10,0047N0,23,9800,5,-25,-0.25,299161,486126,800000,299161,-0.25,61.54,37.40,37.40,2943768067,37.55,37.55,2943768067 +온코크로스,382150,24,13660,2,1860,15.76,4437412,176536,11896437,4437412,15.76,2513.60,37.30,37.30,58815577035,36.19,36.19,58815577035 +DSC인베스트먼트,241520,25,6090,2,460,8.17,10038838,740977,27000000,10038838,8.17,1354.81,37.18,37.18,64586688675,39.28,39.28,64586688675 +코오롱우,002025,26,16160,2,1000,6.60,363089,13940,1076390,363089,6.60,2604.66,33.73,33.73,6397499265,36.78,36.78,6397499265 +KODEX 200선물인버스2X,252670,27,1947,5,-58,-2.89,217823111,75112688,646000000,217823111,-2.89,290.00,33.72,33.72,423496202396,33.67,33.67,423496202396 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,28,18630,5,-165,-0.88,336262,408158,1000000,336262,-0.88,82.39,33.63,33.63,6270616180,33.66,33.66,6270616180 +엠오티,413390,29,8780,2,850,10.72,3638412,140650,11580180,3638412,10.72,2586.86,31.42,31.42,32050546970,31.52,31.52,32050546970 +대한뉴팜,054670,30,8030,2,780,10.76,4414396,105061,14354920,4414396,10.76,4201.75,30.75,30.75,36020759645,31.25,31.25,36020759645 diff --git a/top30/20250528/top30-avtr-20250528-142001.csv b/top30/20250528/top30-avtr-20250528-142001.csv new file mode 100644 index 000000000000..855395dba378 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1616,2,303,23.08,39440735,643116,31445725,39440735,23.08,6132.76,125.42,125.42,63927120545,125.80,125.80,63927120545 +한진칼우,18064K,2,50600,2,6500,14.74,579772,305860,536766,579772,14.74,189.55,108.01,108.01,30124260525,110.91,110.91,30124260525 +RISE 테슬라고정테크100,0047P0,3,10980,2,310,2.91,1220302,664505,1150000,1220302,2.91,183.64,106.11,106.11,13390484872,106.05,106.05,13390484872 +셀리드,299660,4,9710,2,1360,16.29,21425729,10677638,21102977,21425729,16.29,200.66,101.53,101.53,193001721875,94.19,94.19,193001721875 +SOL 미국원자력SMR,0051G0,5,11640,2,205,1.79,1769024,1200093,1900000,1769024,1.79,147.41,93.11,93.11,20620149545,93.24,93.24,20620149545 +포바이포,389140,6,19000,2,2070,12.23,9207600,2129573,11112735,9207600,12.23,432.37,82.86,82.86,175792291860,83.26,83.26,175792291860 +MDS테크,086960,7,1381,2,212,18.14,72591538,492461,92821788,72591538,18.14,9999.99,78.21,78.21,98529879043,76.86,76.86,98529879043 +플루토스,019570,8,362,2,9,2.55,44724669,16364380,65310042,44724669,2.55,273.30,68.48,68.48,17789668021,75.25,75.25,17789668021 +코칩,126730,9,13930,2,610,4.58,5749944,4122951,8503460,5749944,4.58,139.46,67.62,67.62,84270209500,71.14,71.14,84270209500 +나우로보틱스,459510,10,29700,2,1750,6.26,7889824,3687631,12547732,7889824,6.26,213.95,62.88,62.88,250282678325,67.16,67.16,250282678325 +위더스제약,330350,11,8220,5,-540,-6.16,7963484,1692683,13202139,7963484,-6.16,470.47,60.32,60.32,75014557310,69.12,69.12,75014557310 +파워넷,037030,12,2710,2,375,16.06,12613771,45154,21878974,12613771,16.06,9999.99,57.65,57.65,34625850647,58.40,58.40,34625850647 +TIGER 미국달러선물인버스2X,261120,13,5700,5,-55,-0.96,1508031,10381,2700000,1508031,-0.96,9999.99,55.85,55.85,8620076567,56.01,56.01,8620076567 +메가터치,446540,14,4240,2,565,15.37,11270797,243148,20771000,11270797,15.37,4635.36,54.26,54.26,47593108490,54.04,54.04,47593108490 +로킷헬스케어,376900,15,18360,5,-290,-1.55,4964649,2358341,9669449,4964649,-1.55,210.51,51.34,51.34,98136425945,55.28,55.28,98136425945 +대보마그네틱,290670,16,17880,2,3940,28.26,3913394,55094,7857660,3913394,28.26,7103.12,49.80,49.80,65140029630,46.36,46.36,65140029630 +케이엠제약,225430,17,660,2,50,8.20,13621373,237393,27887050,13621373,8.20,5737.90,48.84,48.84,9982409212,54.24,54.24,9982409212 +TIGER 지주회사,307520,18,12305,2,650,5.58,506323,155195,1050000,506323,5.58,326.25,48.22,48.22,6191203037,47.92,47.92,6191203037 +빛과전자,069540,19,1254,1,289,29.95,21503805,12709434,46121066,21503805,29.95,169.20,46.62,46.62,26045056094,45.03,45.03,26045056094 +티씨머티리얼즈,125020,20,6800,5,-350,-4.90,15571295,18976896,34227815,15571295,-4.90,82.05,45.49,45.49,114172390495,49.05,49.05,114172390495 +PLUS 글로벌원자력밸류체인,0007G0,21,10325,2,20,0.19,404643,184193,950000,404643,0.19,219.68,42.59,42.59,4176606224,42.58,42.58,4176606224 +온코크로스,382150,22,13430,2,1630,13.81,4869925,176536,11896437,4869925,13.81,2758.60,40.94,40.94,64680976370,40.48,40.48,64680976370 +상지건설,042940,23,19820,5,-130,-0.65,2736342,2694677,6828712,2736342,-0.65,101.55,40.07,40.07,54973269215,40.62,40.62,54973269215 +PLUS 차이나AI테크TOP10,0047N0,24,9820,5,-5,-0.05,299368,486126,800000,299368,-0.05,61.58,37.42,37.42,2945795682,37.50,37.50,2945795682 +DSC인베스트먼트,241520,25,6080,2,450,7.99,10082953,740977,27000000,10082953,7.99,1360.76,37.34,37.34,64854162435,39.51,39.51,64854162435 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18655,5,-140,-0.74,352286,408158,1000000,352286,-0.74,86.31,35.23,35.23,6569333585,35.21,35.21,6569333585 +KODEX 200선물인버스2X,252670,27,1945,5,-60,-2.99,224204116,75112688,646000000,224204116,-2.99,298.49,34.71,34.71,435931338581,34.69,34.69,435931338581 +코오롱우,002025,28,16210,2,1050,6.93,368436,13940,1076390,368436,6.93,2643.01,34.23,34.23,6483668185,37.16,37.16,6483668185 +대한뉴팜,054670,29,7820,2,570,7.86,4881577,105061,14354920,4881577,7.86,4646.42,34.01,34.01,39762599695,35.42,35.42,39762599695 +엠오티,413390,30,8550,2,620,7.82,3806226,140650,11580180,3806226,7.82,2706.17,32.87,32.87,33496278650,33.83,33.83,33496278650 diff --git a/top30/20250528/top30-avtr-20250528-143000.csv b/top30/20250528/top30-avtr-20250528-143000.csv new file mode 100644 index 000000000000..70f483ccb270 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1630,2,317,24.14,40082737,643116,31445725,40082737,24.14,6232.58,127.47,127.47,64972505946,126.76,126.76,64972505946 +한진칼우,18064K,2,51700,2,7600,17.23,593028,305860,536766,593028,17.23,193.89,110.48,110.48,30802151525,111.00,111.00,30802151525 +RISE 테슬라고정테크100,0047P0,3,10980,2,310,2.91,1222220,664505,1150000,1222220,2.91,183.93,106.28,106.28,13411544512,106.21,106.21,13411544512 +셀리드,299660,4,9500,2,1150,13.77,21871902,10677638,21102977,21871902,13.77,204.84,103.64,103.64,197288003135,98.41,98.41,197288003135 +SOL 미국원자력SMR,0051G0,5,11645,2,210,1.84,1799165,1200093,1900000,1799165,1.84,149.92,94.69,94.69,20971150110,94.78,94.78,20971150110 +MDS테크,086960,6,1410,2,241,20.62,80403462,492461,92821788,80403462,20.62,9999.99,86.62,86.62,109531434623,83.69,83.69,109531434623 +포바이포,389140,7,19350,2,2420,14.29,9379787,2129573,11112735,9379787,14.29,440.45,84.41,84.41,179085374665,83.28,83.28,179085374665 +플루토스,019570,8,366,2,13,3.68,45067010,16364380,65310042,45067010,3.68,275.40,69.00,69.00,17914544748,74.95,74.95,17914544748 +코칩,126730,9,13690,2,370,2.78,5779451,4122951,8503460,5779451,2.78,140.18,67.97,67.97,84677353280,72.74,72.74,84677353280 +나우로보틱스,459510,10,29600,2,1650,5.90,7925678,3687631,12547732,7925678,5.90,214.93,63.16,63.16,251348894100,67.67,67.67,251348894100 +위더스제약,330350,11,8130,5,-630,-7.19,8006584,1692683,13202139,8006584,-7.19,473.01,60.65,60.65,75366250220,70.22,70.22,75366250220 +파워넷,037030,12,2745,2,410,17.56,12913816,45154,21878974,12913816,17.56,9999.99,59.02,59.02,35451457065,59.03,59.03,35451457065 +TIGER 미국달러선물인버스2X,261120,13,5705,5,-50,-0.87,1556642,10381,2700000,1556642,-0.87,9999.99,57.65,57.65,8897150932,57.76,57.76,8897150932 +온코크로스,382150,14,14630,2,2830,23.98,6682879,176536,11896437,6682879,23.98,3785.56,56.18,56.18,90468213880,51.98,51.98,90468213880 +메가터치,446540,15,4200,2,525,14.29,11385683,243148,20771000,11385683,14.29,4682.61,54.82,54.82,48076225659,55.11,55.11,48076225659 +로킷헬스케어,376900,16,18200,5,-450,-2.41,5002774,2358341,9669449,5002774,-2.41,212.13,51.74,51.74,98833336395,56.16,56.16,98833336395 +대보마그네틱,290670,17,17920,2,3980,28.55,3985963,55094,7857660,3985963,28.55,7234.84,50.73,50.73,66432533530,47.18,47.18,66432533530 +케이엠제약,225430,18,643,2,33,5.41,13824849,237393,27887050,13824849,5.41,5823.61,49.57,49.57,10113599465,56.40,56.40,10113599465 +TIGER 지주회사,307520,19,12310,2,655,5.62,511252,155195,1050000,511252,5.62,329.43,48.69,48.69,6251839082,48.37,48.37,6251839082 +빛과전자,069540,20,1254,1,289,29.95,21580314,12709434,46121066,21580314,29.95,169.80,46.79,46.79,26140998380,45.20,45.20,26140998380 +티씨머티리얼즈,125020,21,6760,5,-390,-5.45,15675720,18976896,34227815,15675720,-5.45,82.60,45.80,45.80,114877366665,49.65,49.65,114877366665 +PLUS 글로벌원자력밸류체인,0007G0,22,10320,2,15,0.15,404812,184193,950000,404812,0.15,219.78,42.61,42.61,4178350304,42.62,42.62,4178350304 +상지건설,042940,23,19920,5,-30,-0.15,2753098,2694677,6828712,2753098,-0.15,102.17,40.32,40.32,55305724875,40.66,40.66,55305724875 +PLUS 차이나AI테크TOP10,0047N0,24,9820,5,-5,-0.05,301569,486126,800000,301569,-0.05,62.04,37.70,37.70,2967367952,37.77,37.77,2967367952 +DSC인베스트먼트,241520,25,6130,2,500,8.88,10155094,740977,27000000,10155094,8.88,1370.50,37.61,37.61,65295552355,39.45,39.45,65295552355 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18660,5,-135,-0.72,368160,408158,1000000,368160,-0.72,90.20,36.82,36.82,6865621045,36.79,36.79,6865621045 +대한뉴팜,054670,27,7670,2,420,5.79,5128595,105061,14354920,5128595,5.79,4881.54,35.73,35.73,41654949795,37.83,37.83,41654949795 +KODEX 200선물인버스2X,252670,28,1948,5,-57,-2.84,228686649,75112688,646000000,228686649,-2.84,304.46,35.40,35.40,444659123745,35.34,35.34,444659123745 +코오롱우,002025,29,16000,2,840,5.54,373174,13940,1076390,373174,5.54,2677.00,34.67,34.67,6560181275,38.09,38.09,6560181275 +엠오티,413390,30,8310,2,380,4.79,3931489,140650,11580180,3931489,4.79,2795.23,33.95,33.95,34548552380,35.90,35.90,34548552380 diff --git a/top30/20250528/top30-avtr-20250528-144002.csv b/top30/20250528/top30-avtr-20250528-144002.csv new file mode 100644 index 000000000000..a2b383bd95d5 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1647,2,334,25.44,40662562,643116,31445725,40662562,25.44,6322.74,129.31,129.31,65920443448,127.28,127.28,65920443448 +한진칼우,18064K,2,51200,2,7100,16.10,611746,305860,536766,611746,16.10,200.01,113.97,113.97,31775752525,115.62,115.62,31775752525 +RISE 테슬라고정테크100,0047P0,3,10975,2,305,2.86,1222331,664505,1150000,1222331,2.86,183.95,106.29,106.29,13412762747,106.27,106.27,13412762747 +셀리드,299660,4,9250,2,900,10.78,22208244,10677638,21102977,22208244,10.78,207.99,105.24,105.24,200459736100,102.69,102.69,200459736100 +SOL 미국원자력SMR,0051G0,5,11640,2,205,1.79,1822717,1200093,1900000,1822717,1.79,151.88,95.93,95.93,21245235855,96.06,96.06,21245235855 +MDS테크,086960,6,1425,2,256,21.90,84607698,492461,92821788,84607698,21.90,9999.99,91.15,91.15,115469360352,87.30,87.30,115469360352 +포바이포,389140,7,19020,2,2090,12.34,9496703,2129573,11112735,9496703,12.34,445.94,85.46,85.46,181308798725,85.78,85.78,181308798725 +플루토스,019570,8,363,2,10,2.83,45174727,16364380,65310042,45174727,2.83,276.06,69.17,69.17,17953811021,75.73,75.73,17953811021 +코칩,126730,9,13790,2,470,3.53,5801058,4122951,8503460,5801058,3.53,140.70,68.22,68.22,84976181060,72.47,72.47,84976181060 +온코크로스,382150,10,14090,2,2290,19.41,8000353,176536,11896437,8000353,19.41,4531.85,67.25,67.25,109290149515,65.20,65.20,109290149515 +나우로보틱스,459510,11,29900,2,1950,6.98,7972974,3687631,12547732,7972974,6.98,216.21,63.54,63.54,252761038275,67.37,67.37,252761038275 +위더스제약,330350,12,8110,5,-650,-7.42,8040502,1692683,13202139,8040502,-7.42,475.02,60.90,60.90,75641745700,70.65,70.65,75641745700 +파워넷,037030,13,2720,2,385,16.49,13049523,45154,21878974,13049523,16.49,9999.99,59.64,59.64,35822788110,60.20,60.20,35822788110 +TIGER 미국달러선물인버스2X,261120,14,5695,5,-60,-1.04,1605253,10381,2700000,1605253,-1.04,9999.99,59.45,59.45,9174228962,59.66,59.66,9174228962 +메가터치,446540,15,4175,2,500,13.61,11575055,243148,20771000,11575055,13.61,4760.50,55.73,55.73,48863488764,56.35,56.35,48863488764 +대보마그네틱,290670,16,18120,1,4180,29.99,4147378,55094,7857660,4147378,29.99,7527.82,52.78,52.78,69342560025,48.70,48.70,69342560025 +로킷헬스케어,376900,17,18250,5,-400,-2.14,5027767,2358341,9669449,5027767,-2.14,213.19,52.00,52.00,99288667705,56.26,56.26,99288667705 +TIGER 지주회사,307520,18,12345,2,690,5.92,526226,155195,1050000,526226,5.92,339.07,50.12,50.12,6436879302,49.66,49.66,6436879302 +케이엠제약,225430,19,643,2,33,5.41,13949313,237393,27887050,13949313,5.41,5876.04,50.02,50.02,10193545212,56.85,56.85,10193545212 +빛과전자,069540,20,1254,1,289,29.95,21622625,12709434,46121066,21622625,29.95,170.13,46.88,46.88,26194056374,45.29,45.29,26194056374 +티씨머티리얼즈,125020,21,6760,5,-390,-5.45,15750115,18976896,34227815,15750115,-5.45,83.00,46.02,46.02,115380413515,49.87,49.87,115380413515 +PLUS 글로벌원자력밸류체인,0007G0,22,10305,3,0,0.00,410767,184193,950000,410767,0.00,223.01,43.24,43.24,4239754694,43.31,43.31,4239754694 +상지건설,042940,23,19830,5,-120,-0.60,2770022,2694677,6828712,2770022,-0.60,102.80,40.56,40.56,55641927090,41.09,41.09,55641927090 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18610,5,-185,-0.98,404214,408158,1000000,404214,-0.98,99.03,40.42,40.42,7536725820,40.50,40.50,7536725820 +DSC인베스트먼트,241520,25,6120,2,490,8.70,10186515,740977,27000000,10186515,8.70,1374.74,37.73,37.73,65487423090,39.63,39.63,65487423090 +PLUS 차이나AI테크TOP10,0047N0,26,9800,5,-25,-0.25,301631,486126,800000,301631,-0.25,62.05,37.70,37.70,2967976112,37.86,37.86,2967976112 +대한뉴팜,054670,27,7560,2,310,4.28,5238114,105061,14354920,5238114,4.28,4985.78,36.49,36.49,42487089165,39.15,39.15,42487089165 +KODEX 200선물인버스2X,252670,28,1944,5,-61,-3.04,231392458,75112688,646000000,231392458,-3.04,308.06,35.82,35.82,449917924236,35.83,35.83,449917924236 +코오롱우,002025,29,16050,2,890,5.87,377012,13940,1076390,377012,5.87,2704.53,35.03,35.03,6621521485,38.33,38.33,6621521485 +엠오티,413390,30,8400,2,470,5.93,3979174,140650,11580180,3979174,5.93,2829.13,34.36,34.36,34946337880,35.93,35.93,34946337880 diff --git a/top30/20250528/top30-avtr-20250528-145001.csv b/top30/20250528/top30-avtr-20250528-145001.csv new file mode 100644 index 000000000000..65da540be39b --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1681,2,368,28.03,42670950,643116,31445725,42670950,28.03,6635.03,135.70,135.70,69297158367,131.09,131.09,69297158367 +한진칼우,18064K,2,51200,2,7100,16.10,620071,305860,536766,620071,16.10,202.73,115.52,115.52,32197926725,117.16,117.16,32197926725 +셀리드,299660,3,8820,2,470,5.63,22732516,10677638,21102977,22732516,5.63,212.90,107.72,107.72,205215872135,110.26,110.26,205215872135 +RISE 테슬라고정테크100,0047P0,4,10980,2,310,2.91,1223546,664505,1150000,1223546,2.91,184.13,106.40,106.40,13426103120,106.33,106.33,13426103120 +SOL 미국원자력SMR,0051G0,5,11630,2,195,1.71,1875928,1200093,1900000,1875928,1.71,156.32,98.73,98.73,21864496989,98.95,98.95,21864496989 +MDS테크,086960,6,1398,2,229,19.59,87932944,492461,92821788,87932944,19.59,9999.99,94.73,94.73,120151293889,92.59,92.59,120151293889 +포바이포,389140,7,19070,2,2140,12.64,9567742,2129573,11112735,9567742,12.64,449.28,86.10,86.10,182665387850,86.20,86.20,182665387850 +온코크로스,382150,8,13650,2,1850,15.68,8668804,176536,11896437,8668804,15.68,4910.50,72.87,72.87,118514503330,72.98,72.98,118514503330 +플루토스,019570,9,359,2,6,1.70,45421179,16364380,65310042,45421179,1.70,277.56,69.55,69.55,18042542705,76.95,76.95,18042542705 +코칩,126730,10,13940,2,620,4.65,5819707,4122951,8503460,5819707,4.65,141.15,68.44,68.44,85233975240,71.90,71.90,85233975240 +나우로보틱스,459510,11,30050,2,2100,7.51,8021658,3687631,12547732,8021658,7.51,217.53,63.93,63.93,254221391900,67.42,67.42,254221391900 +파워넷,037030,12,2720,2,385,16.49,13523314,45154,21878974,13523314,16.49,9999.99,61.81,61.81,37132413707,62.40,62.40,37132413707 +위더스제약,330350,13,8060,5,-700,-7.99,8078367,1692683,13202139,8078367,-7.99,477.25,61.19,61.19,75947089120,71.37,71.37,75947089120 +TIGER 미국달러선물인버스2X,261120,14,5695,5,-60,-1.04,1649042,10381,2700000,1649042,-1.04,9999.99,61.08,61.08,9423689522,61.29,61.29,9423689522 +메가터치,446540,15,4215,2,540,14.69,11750898,243148,20771000,11750898,14.69,4832.82,56.57,56.57,49605783915,56.66,56.66,49605783915 +대보마그네틱,290670,16,18120,1,4180,29.99,4373448,55094,7857660,4373448,29.99,7938.16,55.66,55.66,73437795740,51.58,51.58,73437795740 +로킷헬스케어,376900,17,18230,5,-420,-2.25,5046525,2358341,9669449,5046525,-2.25,213.99,52.19,52.19,99630743345,56.52,56.52,99630743345 +TIGER 지주회사,307520,18,12300,2,645,5.53,543209,155195,1050000,543209,5.53,350.02,51.73,51.73,6645931302,51.46,51.46,6645931302 +케이엠제약,225430,19,634,2,24,3.93,14047283,237393,27887050,14047283,3.93,5917.31,50.37,50.37,10256039650,58.01,58.01,10256039650 +빛과전자,069540,20,1254,1,289,29.95,21650922,12709434,46121066,21650922,29.95,170.35,46.94,46.94,26229540812,45.35,45.35,26229540812 +티씨머티리얼즈,125020,21,6710,5,-440,-6.15,15940690,18976896,34227815,15940690,-6.15,84.00,46.57,46.57,116659338640,50.79,50.79,116659338640 +PLUS 글로벌원자력밸류체인,0007G0,22,10327,2,22,0.21,413171,184193,950000,413171,0.21,224.31,43.49,43.49,4264583836,43.47,43.47,4264583836 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18615,5,-180,-0.96,418235,408158,1000000,418235,-0.96,102.47,41.82,41.82,7797816870,41.89,41.89,7797816870 +상지건설,042940,24,19850,5,-100,-0.50,2787501,2694677,6828712,2787501,-0.50,103.44,40.82,40.82,55988581360,41.30,41.30,55988581360 +PLUS 차이나AI테크TOP10,0047N0,25,9785,5,-40,-0.41,305055,486126,800000,305055,-0.41,62.75,38.13,38.13,3001526442,38.34,38.34,3001526442 +DSC인베스트먼트,241520,26,6090,2,460,8.17,10222514,740977,27000000,10222514,8.17,1379.60,37.86,37.86,65706490340,39.96,39.96,65706490340 +대한뉴팜,054670,27,7540,2,290,4.00,5349526,105061,14354920,5349526,4.00,5091.83,37.27,37.27,43325546460,40.03,40.03,43325546460 +KODEX 200선물인버스2X,252670,28,1944,5,-61,-3.04,233430731,75112688,646000000,233430731,-3.04,310.77,36.13,36.13,453880819552,36.14,36.14,453880819552 +엠오티,413390,29,8440,2,510,6.43,4086565,140650,11580180,4086565,6.43,2905.49,35.29,35.29,35859890815,36.69,36.69,35859890815 +코오롱우,002025,30,16000,2,840,5.54,379155,13940,1076390,379155,5.54,2719.91,35.22,35.22,6655775610,38.65,38.65,6655775610 diff --git a/top30/20250528/top30-avtr-20250528-150001.csv b/top30/20250528/top30-avtr-20250528-150001.csv new file mode 100644 index 000000000000..afa0c8b1d447 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1680,2,367,27.95,43563529,643116,31445725,43563529,27.95,6773.82,138.54,138.54,70793418033,134.01,134.01,70793418033 +한진칼우,18064K,2,50400,2,6300,14.29,625965,305860,536766,625965,14.29,204.66,116.62,116.62,32495810625,120.12,120.12,32495810625 +셀리드,299660,3,9270,2,920,11.02,23286247,10677638,21102977,23286247,11.02,218.08,110.35,110.35,210197013265,107.45,107.45,210197013265 +RISE 테슬라고정테크100,0047P0,4,10980,2,310,2.91,1224813,664505,1150000,1224813,2.91,184.32,106.51,106.51,13440015880,106.44,106.44,13440015880 +SOL 미국원자력SMR,0051G0,5,11630,2,195,1.71,1894667,1200093,1900000,1894667,1.71,157.88,99.72,99.72,22082441177,99.93,99.93,22082441177 +MDS테크,086960,6,1406,2,237,20.27,92454142,492461,92821788,92454142,20.27,9999.99,99.60,99.60,126556114630,96.97,96.97,126556114630 +포바이포,389140,7,19190,2,2260,13.35,9648546,2129573,11112735,9648546,13.35,453.07,86.82,86.82,184213477065,86.38,86.38,184213477065 +온코크로스,382150,8,13710,2,1910,16.19,8961140,176536,11896437,8961140,16.19,5076.10,75.33,75.33,122518351610,75.12,75.12,122518351610 +플루토스,019570,9,357,2,4,1.13,45681288,16364380,65310042,45681288,1.13,279.15,69.95,69.95,18135693859,77.78,77.78,18135693859 +코칩,126730,10,14080,2,760,5.71,5853285,4122951,8503460,5853285,5.71,141.97,68.83,68.83,85705204515,71.58,71.58,85705204515 +나우로보틱스,459510,11,30050,2,2100,7.51,8052412,3687631,12547732,8052412,7.51,218.36,64.17,64.17,255142916700,67.67,67.67,255142916700 +TIGER 미국달러선물인버스2X,261120,12,5705,5,-50,-0.87,1697654,10381,2700000,1697654,-0.87,9999.99,62.88,62.88,9700753602,62.98,62.98,9700753602 +파워넷,037030,13,2695,2,360,15.42,13672895,45154,21878974,13672895,15.42,9999.99,62.49,62.49,37537352747,63.66,63.66,37537352747 +위더스제약,330350,14,7980,5,-780,-8.90,8133558,1692683,13202139,8133558,-8.90,480.51,61.61,61.61,76389049530,72.51,72.51,76389049530 +메가터치,446540,15,4200,2,525,14.29,11838785,243148,20771000,11838785,14.29,4868.96,57.00,57.00,49974572830,57.29,57.29,49974572830 +대보마그네틱,290670,16,18120,1,4180,29.99,4466451,55094,7857660,4466451,29.99,8106.96,56.84,56.84,75122093765,52.76,52.76,75122093765 +로킷헬스케어,376900,17,18160,5,-490,-2.63,5072878,2358341,9669449,5072878,-2.63,215.10,52.46,52.46,100109862795,57.01,57.01,100109862795 +TIGER 지주회사,307520,18,12290,2,635,5.45,547435,155195,1050000,547435,5.45,352.74,52.14,52.14,6697868072,51.90,51.90,6697868072 +케이엠제약,225430,19,638,2,28,4.59,14201675,237393,27887050,14201675,4.59,5982.35,50.93,50.93,10354250138,58.20,58.20,10354250138 +티씨머티리얼즈,125020,20,6810,5,-340,-4.76,16095534,18976896,34227815,16095534,-4.76,84.82,47.02,47.02,117711066385,50.50,50.50,117711066385 +빛과전자,069540,21,1254,1,289,29.95,21656323,12709434,46121066,21656323,29.95,170.40,46.96,46.96,26236313666,45.36,45.36,26236313666 +PLUS 글로벌원자력밸류체인,0007G0,22,10320,2,15,0.15,413682,184193,950000,413682,0.15,224.59,43.55,43.55,4269858095,43.55,43.55,4269858095 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18575,5,-220,-1.17,420340,408158,1000000,420340,-1.17,102.98,42.03,42.03,7836980245,42.19,42.19,7836980245 +상지건설,042940,24,19630,5,-320,-1.60,2824060,2694677,6828712,2824060,-1.60,104.80,41.36,41.36,56708778940,42.30,42.30,56708778940 +시지트로닉스,429270,25,6450,2,1290,25.00,1804907,36160,4658150,1804907,25.00,4991.45,38.75,38.75,10967278105,36.50,36.50,10967278105 +PLUS 차이나AI테크TOP10,0047N0,26,9790,5,-35,-0.36,305204,486126,800000,305204,-0.36,62.78,38.15,38.15,3002984647,38.34,38.34,3002984647 +DSC인베스트먼트,241520,27,6145,2,515,9.15,10266841,740977,27000000,10266841,9.15,1385.58,38.03,38.03,65977421240,39.77,39.77,65977421240 +대한뉴팜,054670,28,7520,2,270,3.72,5380703,105061,14354920,5380703,3.72,5121.50,37.48,37.48,43559855230,40.35,40.35,43559855230 +KODEX 200선물인버스2X,252670,29,1949,5,-56,-2.79,234811334,75112688,646000000,234811334,-2.79,312.61,36.35,36.35,456569597725,36.26,36.26,456569597725 +엠오티,413390,30,8570,2,640,8.07,4155966,140650,11580180,4155966,8.07,2954.83,35.89,35.89,36445126355,36.72,36.72,36445126355 diff --git a/top30/20250528/top30-avtr-20250528-151001.csv b/top30/20250528/top30-avtr-20250528-151001.csv new file mode 100644 index 000000000000..23d221e48750 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1652,2,339,25.82,44405537,643116,31445725,44405537,25.82,6904.75,141.21,141.21,72192708447,138.97,138.97,72192708447 +셀리드,299660,2,9490,2,1140,13.65,24831244,10677638,21102977,24831244,13.65,232.55,117.67,117.67,225017940140,112.36,112.36,225017940140 +한진칼우,18064K,3,49750,2,5650,12.81,630786,305860,536766,630786,12.81,206.23,117.52,117.52,32736754375,122.59,122.59,32736754375 +RISE 테슬라고정테크100,0047P0,4,10980,2,310,2.91,1225802,664505,1150000,1225802,2.91,184.47,106.59,106.59,13450875100,106.52,106.52,13450875100 +MDS테크,086960,5,1400,2,231,19.76,94947240,492461,92821788,94947240,19.76,9999.99,102.29,102.29,130052199909,100.08,100.08,130052199909 +SOL 미국원자력SMR,0051G0,6,11640,2,205,1.79,1906848,1200093,1900000,1906848,1.79,158.89,100.36,100.36,22224136715,100.49,100.49,22224136715 +포바이포,389140,7,19000,2,2070,12.23,9751947,2129573,11112735,9751947,12.23,457.93,87.75,87.75,186172989560,88.17,88.17,186172989560 +온코크로스,382150,8,13480,2,1680,14.24,9326777,176536,11896437,9326777,14.24,5283.22,78.40,78.40,127458778980,79.48,79.48,127458778980 +플루토스,019570,9,355,2,2,0.57,46040952,16364380,65310042,46040952,0.57,281.35,70.50,70.50,18262977443,78.77,78.77,18262977443 +코칩,126730,10,13980,2,660,4.95,5882142,4122951,8503460,5882142,4.95,142.67,69.17,69.17,86110053950,72.44,72.44,86110053950 +나우로보틱스,459510,11,30300,2,2350,8.41,8126391,3687631,12547732,8126391,8.41,220.37,64.76,64.76,257378592575,67.70,67.70,257378592575 +TIGER 미국달러선물인버스2X,261120,12,5695,5,-60,-1.04,1746265,10381,2700000,1746265,-1.04,9999.99,64.68,64.68,9977787692,64.89,64.89,9977787692 +파워넷,037030,13,2700,2,365,15.63,13787160,45154,21878974,13787160,15.63,9999.99,63.02,63.02,37846539718,64.07,64.07,37846539718 +위더스제약,330350,14,7880,5,-880,-10.05,8238141,1692683,13202139,8238141,-10.05,486.69,62.40,62.40,77215965080,74.22,74.22,77215965080 +메가터치,446540,15,4210,2,535,14.56,11955660,243148,20771000,11955660,14.56,4917.03,57.56,57.56,50469911078,57.72,57.72,50469911078 +대보마그네틱,290670,16,18120,1,4180,29.99,4509400,55094,7857660,4509400,29.99,8184.92,57.39,57.39,75900266685,53.31,53.31,75900266685 +TIGER 지주회사,307520,17,12265,2,610,5.23,559464,155195,1050000,559464,5.23,360.49,53.28,53.28,6845426272,53.15,53.15,6845426272 +로킷헬스케어,376900,18,18360,5,-290,-1.55,5103337,2358341,9669449,5103337,-1.55,216.40,52.78,52.78,100667260985,56.70,56.70,100667260985 +케이엠제약,225430,19,639,2,29,4.75,14281751,237393,27887050,14281751,4.75,6016.08,51.21,51.21,10405376812,58.39,58.39,10405376812 +티씨머티리얼즈,125020,20,6710,5,-440,-6.15,16236043,18976896,34227815,16236043,-6.15,85.56,47.44,47.44,118655959730,51.66,51.66,118655959730 +빛과전자,069540,21,1254,1,289,29.95,21681396,12709434,46121066,21681396,29.95,170.59,47.01,47.01,26267755208,45.42,45.42,26267755208 +시지트로닉스,429270,22,6040,2,880,17.05,2055360,36160,4658150,2055360,17.05,5684.07,44.12,44.12,12500438005,44.43,44.43,12500438005 +PLUS 글로벌원자력밸류체인,0007G0,23,10320,2,15,0.15,414877,184193,950000,414877,0.15,225.24,43.67,43.67,4282181605,43.68,43.68,4282181605 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,18555,5,-240,-1.28,428619,408158,1000000,428619,-1.28,105.01,42.86,42.86,7990608005,43.06,43.06,7990608005 +상지건설,042940,25,19520,5,-430,-2.16,2873933,2694677,6828712,2873933,-2.16,106.65,42.09,42.09,57680816620,43.27,43.27,57680816620 +PLUS 차이나AI테크TOP10,0047N0,26,9780,5,-45,-0.46,305984,486126,800000,305984,-0.46,62.94,38.25,38.25,3010613842,38.48,38.48,3010613842 +DSC인베스트먼트,241520,27,6100,2,470,8.35,10313743,740977,27000000,10313743,8.35,1391.91,38.20,38.20,66264274620,40.23,40.23,66264274620 +대한뉴팜,054670,28,7570,2,320,4.41,5425956,105061,14354920,5425956,4.41,5164.58,37.80,37.80,43900811195,40.40,40.40,43900811195 +KODEX 200선물인버스2X,252670,29,1952,5,-53,-2.64,240927873,75112688,646000000,240927873,-2.64,320.76,37.30,37.30,468515057372,37.15,37.15,468515057372 +코오롱우,002025,30,15930,2,770,5.08,390614,13940,1076390,390614,5.08,2802.11,36.29,36.29,6838157780,39.88,39.88,6838157780 diff --git a/top30/20250528/top30-avtr-20250528-152001.csv b/top30/20250528/top30-avtr-20250528-152001.csv new file mode 100644 index 000000000000..6d61d0547469 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,45699788,643116,31445725,45699788,23.61,7105.99,145.33,145.33,74305969904,145.59,145.59,74305969904 +셀리드,299660,2,8860,2,510,6.11,25683598,10677638,21102977,25683598,6.11,240.54,121.71,121.71,232833220485,124.53,124.53,232833220485 +한진칼우,18064K,3,50500,2,6400,14.51,642593,305860,536766,642593,14.51,210.09,119.72,119.72,33321507500,122.93,122.93,33321507500 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1226933,664505,1150000,1226933,3.00,184.64,106.69,106.69,13463297815,106.53,106.53,13463297815 +MDS테크,086960,5,1388,2,219,18.73,96984931,492461,92821788,96984931,18.73,9999.99,104.49,104.49,132877898871,103.14,103.14,132877898871 +SOL 미국원자력SMR,0051G0,6,11625,2,190,1.66,1934058,1200093,1900000,1934058,1.66,161.16,101.79,101.79,22540645840,102.05,102.05,22540645840 +포바이포,389140,7,19070,2,2140,12.64,9841277,2129573,11112735,9841277,12.64,462.12,88.56,88.56,187877488705,88.65,88.65,187877488705 +온코크로스,382150,8,13890,2,2090,17.71,9828698,176536,11896437,9828698,17.71,5567.53,82.62,82.62,134308674975,81.28,81.28,134308674975 +플루토스,019570,9,350,5,-3,-0.85,46333483,16364380,65310042,46333483,-0.85,283.14,70.94,70.94,18365637098,80.34,80.34,18365637098 +코칩,126730,10,13990,2,670,5.03,5924270,4122951,8503460,5924270,5.03,143.69,69.67,69.67,86699640910,72.88,72.88,86699640910 +TIGER 미국달러선물인버스2X,261120,11,5695,5,-60,-1.04,1780293,10381,2700000,1780293,-1.04,9999.99,65.94,65.94,10171577152,66.15,66.15,10171577152 +나우로보틱스,459510,12,30300,2,2350,8.41,8235515,3687631,12547732,8235515,8.41,223.33,65.63,65.63,260693322350,68.57,68.57,260693322350 +파워넷,037030,13,2705,2,370,15.85,13956472,45154,21878974,13956472,15.85,9999.99,63.79,63.79,38302474108,64.72,64.72,38302474108 +위더스제약,330350,14,7930,5,-830,-9.47,8354872,1692683,13202139,8354872,-9.47,493.59,63.28,63.28,78135169245,74.63,74.63,78135169245 +메가터치,446540,15,4165,2,490,13.33,12078144,243148,20771000,12078144,13.33,4967.40,58.15,58.15,50981120758,58.93,58.93,50981120758 +대보마그네틱,290670,16,18120,1,4180,29.99,4534632,55094,7857660,4534632,29.99,8230.72,57.71,57.71,76357444725,53.63,53.63,76357444725 +TIGER 지주회사,307520,17,12275,2,620,5.32,568423,155195,1050000,568423,5.32,366.26,54.14,54.14,6955358687,53.96,53.96,6955358687 +로킷헬스케어,376900,18,18360,5,-290,-1.55,5136489,2358341,9669449,5136489,-1.55,217.80,53.12,53.12,101276081135,57.05,57.05,101276081135 +케이엠제약,225430,19,638,2,28,4.59,14342746,237393,27887050,14342746,4.59,6041.77,51.43,51.43,10444131393,58.70,58.70,10444131393 +티씨머티리얼즈,125020,20,6740,5,-410,-5.73,16441964,18976896,34227815,16441964,-5.73,86.64,48.04,48.04,120040240930,52.03,52.03,120040240930 +빛과전자,069540,21,1254,1,289,29.95,21692283,12709434,46121066,21692283,29.95,170.68,47.03,47.03,26281407506,45.44,45.44,26281407506 +시지트로닉스,429270,22,5950,2,790,15.31,2123073,36160,4658150,2123073,15.31,5871.33,45.58,45.58,12904769975,46.56,46.56,12904769975 +PLUS 글로벌원자력밸류체인,0007G0,23,10310,2,5,0.05,417625,184193,950000,417625,0.05,226.73,43.96,43.96,4310516152,44.01,44.01,4310516152 +RISE 팔란티어고정테크100,0047R0,24,10560,2,120,1.15,517810,354393,1200000,517810,1.15,146.11,43.15,43.15,5465787632,43.13,43.13,5465787632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18555,5,-240,-1.28,428720,408158,1000000,428720,-1.28,105.04,42.87,42.87,7992482075,43.07,43.07,7992482075 +상지건설,042940,26,19890,5,-60,-0.30,2914626,2694677,6828712,2914626,-0.30,108.16,42.68,42.68,58485612410,43.06,43.06,58485612410 +DSC인베스트먼트,241520,27,6090,2,460,8.17,10402409,740977,27000000,10402409,8.17,1403.88,38.53,38.53,66804245890,40.63,40.63,66804245890 +대한뉴팜,054670,28,7460,2,210,2.90,5514903,105061,14354920,5514903,2.90,5249.24,38.42,38.42,44565656405,41.62,41.62,44565656405 +PLUS 차이나AI테크TOP10,0047N0,29,9780,5,-45,-0.46,306222,486126,800000,306222,-0.46,62.99,38.28,38.28,3012941782,38.51,38.51,3012941782 +KODEX 200선물인버스2X,252670,30,1951,5,-54,-2.69,244050861,75112688,646000000,244050861,-2.69,324.91,37.78,37.78,474610261913,37.66,37.66,474610261913 diff --git a/top30/20250528/top30-avtr-20250528-153001.csv b/top30/20250528/top30-avtr-20250528-153001.csv new file mode 100644 index 000000000000..6d61d0547469 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,45699788,643116,31445725,45699788,23.61,7105.99,145.33,145.33,74305969904,145.59,145.59,74305969904 +셀리드,299660,2,8860,2,510,6.11,25683598,10677638,21102977,25683598,6.11,240.54,121.71,121.71,232833220485,124.53,124.53,232833220485 +한진칼우,18064K,3,50500,2,6400,14.51,642593,305860,536766,642593,14.51,210.09,119.72,119.72,33321507500,122.93,122.93,33321507500 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1226933,664505,1150000,1226933,3.00,184.64,106.69,106.69,13463297815,106.53,106.53,13463297815 +MDS테크,086960,5,1388,2,219,18.73,96984931,492461,92821788,96984931,18.73,9999.99,104.49,104.49,132877898871,103.14,103.14,132877898871 +SOL 미국원자력SMR,0051G0,6,11625,2,190,1.66,1934058,1200093,1900000,1934058,1.66,161.16,101.79,101.79,22540645840,102.05,102.05,22540645840 +포바이포,389140,7,19070,2,2140,12.64,9841277,2129573,11112735,9841277,12.64,462.12,88.56,88.56,187877488705,88.65,88.65,187877488705 +온코크로스,382150,8,13890,2,2090,17.71,9828698,176536,11896437,9828698,17.71,5567.53,82.62,82.62,134308674975,81.28,81.28,134308674975 +플루토스,019570,9,350,5,-3,-0.85,46333483,16364380,65310042,46333483,-0.85,283.14,70.94,70.94,18365637098,80.34,80.34,18365637098 +코칩,126730,10,13990,2,670,5.03,5924270,4122951,8503460,5924270,5.03,143.69,69.67,69.67,86699640910,72.88,72.88,86699640910 +TIGER 미국달러선물인버스2X,261120,11,5695,5,-60,-1.04,1780293,10381,2700000,1780293,-1.04,9999.99,65.94,65.94,10171577152,66.15,66.15,10171577152 +나우로보틱스,459510,12,30300,2,2350,8.41,8235515,3687631,12547732,8235515,8.41,223.33,65.63,65.63,260693322350,68.57,68.57,260693322350 +파워넷,037030,13,2705,2,370,15.85,13956472,45154,21878974,13956472,15.85,9999.99,63.79,63.79,38302474108,64.72,64.72,38302474108 +위더스제약,330350,14,7930,5,-830,-9.47,8354872,1692683,13202139,8354872,-9.47,493.59,63.28,63.28,78135169245,74.63,74.63,78135169245 +메가터치,446540,15,4165,2,490,13.33,12078144,243148,20771000,12078144,13.33,4967.40,58.15,58.15,50981120758,58.93,58.93,50981120758 +대보마그네틱,290670,16,18120,1,4180,29.99,4534632,55094,7857660,4534632,29.99,8230.72,57.71,57.71,76357444725,53.63,53.63,76357444725 +TIGER 지주회사,307520,17,12275,2,620,5.32,568423,155195,1050000,568423,5.32,366.26,54.14,54.14,6955358687,53.96,53.96,6955358687 +로킷헬스케어,376900,18,18360,5,-290,-1.55,5136489,2358341,9669449,5136489,-1.55,217.80,53.12,53.12,101276081135,57.05,57.05,101276081135 +케이엠제약,225430,19,638,2,28,4.59,14342746,237393,27887050,14342746,4.59,6041.77,51.43,51.43,10444131393,58.70,58.70,10444131393 +티씨머티리얼즈,125020,20,6740,5,-410,-5.73,16441964,18976896,34227815,16441964,-5.73,86.64,48.04,48.04,120040240930,52.03,52.03,120040240930 +빛과전자,069540,21,1254,1,289,29.95,21692283,12709434,46121066,21692283,29.95,170.68,47.03,47.03,26281407506,45.44,45.44,26281407506 +시지트로닉스,429270,22,5950,2,790,15.31,2123073,36160,4658150,2123073,15.31,5871.33,45.58,45.58,12904769975,46.56,46.56,12904769975 +PLUS 글로벌원자력밸류체인,0007G0,23,10310,2,5,0.05,417625,184193,950000,417625,0.05,226.73,43.96,43.96,4310516152,44.01,44.01,4310516152 +RISE 팔란티어고정테크100,0047R0,24,10560,2,120,1.15,517810,354393,1200000,517810,1.15,146.11,43.15,43.15,5465787632,43.13,43.13,5465787632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18555,5,-240,-1.28,428720,408158,1000000,428720,-1.28,105.04,42.87,42.87,7992482075,43.07,43.07,7992482075 +상지건설,042940,26,19890,5,-60,-0.30,2914626,2694677,6828712,2914626,-0.30,108.16,42.68,42.68,58485612410,43.06,43.06,58485612410 +DSC인베스트먼트,241520,27,6090,2,460,8.17,10402409,740977,27000000,10402409,8.17,1403.88,38.53,38.53,66804245890,40.63,40.63,66804245890 +대한뉴팜,054670,28,7460,2,210,2.90,5514903,105061,14354920,5514903,2.90,5249.24,38.42,38.42,44565656405,41.62,41.62,44565656405 +PLUS 차이나AI테크TOP10,0047N0,29,9780,5,-45,-0.46,306222,486126,800000,306222,-0.46,62.99,38.28,38.28,3012941782,38.51,38.51,3012941782 +KODEX 200선물인버스2X,252670,30,1951,5,-54,-2.69,244050861,75112688,646000000,244050861,-2.69,324.91,37.78,37.78,474610261913,37.66,37.66,474610261913 diff --git a/top30/20250528/top30-avtr-20250528-154001.csv b/top30/20250528/top30-avtr-20250528-154001.csv new file mode 100644 index 000000000000..57bdad5ee44f --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,45915689,643116,31445725,45915689,23.61,7139.57,146.02,146.02,74656377227,146.28,146.28,74656377227 +셀리드,299660,2,8790,2,440,5.27,25833788,10677638,21102977,25833788,5.27,241.94,122.42,122.42,234153390585,126.23,126.23,234153390585 +한진칼우,18064K,3,50500,2,6400,14.51,644698,305860,536766,644698,14.51,210.78,120.11,120.11,33427810000,123.32,123.32,33427810000 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445 +MDS테크,086960,5,1393,2,224,19.16,97740709,492461,92821788,97740709,19.16,9999.99,105.30,105.30,133930697625,103.58,103.58,133930697625 +SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1943847,1200093,1900000,1943847,1.62,161.97,102.31,102.31,22654394020,102.61,102.61,22654394020 +포바이포,389140,7,19110,2,2180,12.88,9873349,2129573,11112735,9873349,12.88,463.63,88.85,88.85,188490384625,88.76,88.76,188490384625 +온코크로스,382150,8,13880,2,2080,17.63,9951898,176536,11896437,9951898,17.63,5637.32,83.65,83.65,136018690975,82.37,82.37,136018690975 +플루토스,019570,9,347,5,-6,-1.70,46483050,16364380,65310042,46483050,-1.70,284.05,71.17,71.17,18417536847,81.27,81.27,18417536847 +코칩,126730,10,14000,2,680,5.11,5940901,4122951,8503460,5940901,5.11,144.09,69.86,69.86,86932474910,73.02,73.02,86932474910 +나우로보틱스,459510,11,30400,2,2450,8.77,8278943,3687631,12547732,8278943,8.77,224.51,65.98,65.98,262013533550,68.69,68.69,262013533550 +TIGER 미국달러선물인버스2X,261120,12,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +파워넷,037030,13,2685,2,350,14.99,14053712,45154,21878974,14053712,14.99,9999.99,64.23,64.23,38563563508,65.65,65.65,38563563508 +위더스제약,330350,14,8050,5,-710,-8.11,8395456,1692683,13202139,8395456,-8.11,495.99,63.59,63.59,78461870445,73.83,73.83,78461870445 +메가터치,446540,15,4180,2,505,13.74,12115007,243148,20771000,12115007,13.74,4982.56,58.33,58.33,51135208098,58.90,58.90,51135208098 +대보마그네틱,290670,16,18120,1,4180,29.99,4544236,55094,7857660,4544236,29.99,8248.15,57.83,57.83,76531469205,53.75,53.75,76531469205 +TIGER 지주회사,307520,17,12300,2,645,5.53,570406,155195,1050000,570406,5.53,367.54,54.32,54.32,6979749587,54.04,54.04,6979749587 +로킷헬스케어,376900,18,18300,5,-350,-1.88,5165445,2358341,9669449,5165445,-1.88,219.03,53.42,53.42,101805975935,57.53,57.53,101805975935 +케이엠제약,225430,19,642,2,32,5.25,14448523,237393,27887050,14448523,5.25,6086.33,51.81,51.81,10512040227,58.72,58.72,10512040227 +티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16593438,18976896,34227815,16593438,-5.31,87.44,48.48,48.48,121065719910,52.25,52.25,121065719910 +빛과전자,069540,21,1254,1,289,29.95,21694079,12709434,46121066,21694079,29.95,170.69,47.04,47.04,26283659690,45.45,45.45,26283659690 +시지트로닉스,429270,22,6100,2,940,18.22,2156224,36160,4658150,2156224,18.22,5963.01,46.29,46.29,13106991075,46.13,46.13,13106991075 +PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417721,184193,950000,417721,0.19,226.78,43.97,43.97,4311507352,43.96,43.96,4311507352 +RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342 +상지건설,042940,25,19890,5,-60,-0.30,2935351,2694677,6828712,2935351,-0.30,108.93,42.99,42.99,58897832660,43.36,43.36,58897832660 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095 +DSC인베스트먼트,241520,27,6090,2,460,8.17,10444646,740977,27000000,10444646,8.17,1409.58,38.68,38.68,67061469220,40.78,40.78,67061469220 +대한뉴팜,054670,28,7460,2,210,2.90,5532553,105061,14354920,5532553,2.90,5266.04,38.54,38.54,44697325405,41.74,41.74,44697325405 +PLUS 차이나AI테크TOP10,0047N0,29,9780,5,-45,-0.46,306266,486126,800000,306266,-0.46,63.00,38.28,38.28,3013372102,38.51,38.51,3013372102 +KODEX 200선물인버스2X,252670,30,1949,5,-56,-2.79,245731711,75112688,646000000,245731711,-2.79,327.15,38.04,38.04,477886238563,37.96,37.96,477886238563 diff --git a/top30/20250528/top30-avtr-20250528-155001.csv b/top30/20250528/top30-avtr-20250528-155001.csv new file mode 100644 index 000000000000..c65ddd7c896e --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,45920034,643116,31445725,45920034,23.61,7140.24,146.03,146.03,74663429162,146.29,146.29,74663429162 +셀리드,299660,2,8790,2,440,5.27,25859689,10677638,21102977,25859689,5.27,242.19,122.54,122.54,234381060375,126.35,126.35,234381060375 +한진칼우,18064K,3,50500,2,6400,14.51,644801,305860,536766,644801,14.51,210.82,120.13,120.13,33433011500,123.34,123.34,33433011500 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445 +MDS테크,086960,5,1393,2,224,19.16,97773168,492461,92821788,97773168,19.16,9999.99,105.33,105.33,133975913012,103.62,103.62,133975913012 +SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1944305,1200093,1900000,1944305,1.62,162.01,102.33,102.33,22659715980,102.63,102.63,22659715980 +포바이포,389140,7,19110,2,2180,12.88,9875907,2129573,11112735,9875907,12.88,463.75,88.87,88.87,188539268005,88.78,88.78,188539268005 +온코크로스,382150,8,13880,2,2080,17.63,9953201,176536,11896437,9953201,17.63,5638.06,83.67,83.67,136036776615,82.39,82.39,136036776615 +플루토스,019570,9,347,5,-6,-1.70,46493895,16364380,65310042,46493895,-1.70,284.12,71.19,71.19,18421300062,81.29,81.29,18421300062 +코칩,126730,10,14000,2,680,5.11,5940956,4122951,8503460,5940956,5.11,144.09,69.87,69.87,86933244910,73.02,73.02,86933244910 +나우로보틱스,459510,11,30400,2,2450,8.77,8280263,3687631,12547732,8280263,8.77,224.54,65.99,65.99,262053661550,68.70,68.70,262053661550 +TIGER 미국달러선물인버스2X,261120,12,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +파워넷,037030,13,2685,2,350,14.99,14061278,45154,21878974,14061278,14.99,9999.99,64.27,64.27,38583878218,65.68,65.68,38583878218 +위더스제약,330350,14,8050,5,-710,-8.11,8396428,1692683,13202139,8396428,-8.11,496.04,63.60,63.60,78469695045,73.83,73.83,78469695045 +메가터치,446540,15,4180,2,505,13.74,12120240,243148,20771000,12120240,13.74,4984.72,58.35,58.35,51157082038,58.92,58.92,51157082038 +대보마그네틱,290670,16,18120,1,4180,29.99,4544269,55094,7857660,4544269,29.99,8248.21,57.83,57.83,76532067165,53.75,53.75,76532067165 +TIGER 지주회사,307520,17,12300,2,645,5.53,570406,155195,1050000,570406,5.53,367.54,54.32,54.32,6979749587,54.04,54.04,6979749587 +로킷헬스케어,376900,18,18300,5,-350,-1.88,5166044,2358341,9669449,5166044,-1.88,219.05,53.43,53.43,101816937635,57.54,57.54,101816937635 +케이엠제약,225430,19,642,2,32,5.25,14449221,237393,27887050,14449221,5.25,6086.62,51.81,51.81,10512488343,58.72,58.72,10512488343 +티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16612429,18976896,34227815,16612429,-5.31,87.54,48.53,48.53,121194288980,52.30,52.30,121194288980 +빛과전자,069540,21,1254,1,289,29.95,21694179,12709434,46121066,21694179,29.95,170.69,47.04,47.04,26283785090,45.45,45.45,26283785090 +시지트로닉스,429270,22,6100,2,940,18.22,2157841,36160,4658150,2157841,18.22,5967.48,46.32,46.32,13116854775,46.16,46.16,13116854775 +PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852 +RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342 +상지건설,042940,25,19890,5,-60,-0.30,2936598,2694677,6828712,2936598,-0.30,108.98,43.00,43.00,58922635490,43.38,43.38,58922635490 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095 +DSC인베스트먼트,241520,27,6090,2,460,8.17,10449148,740977,27000000,10449148,8.17,1410.19,38.70,38.70,67088886400,40.80,40.80,67088886400 +대한뉴팜,054670,28,7460,2,210,2.90,5533409,105061,14354920,5533409,2.90,5266.85,38.55,38.55,44703711165,41.74,41.74,44703711165 +PLUS 차이나AI테크TOP10,0047N0,29,9780,5,-45,-0.46,306266,486126,800000,306266,-0.46,63.00,38.28,38.28,3013372102,38.51,38.51,3013372102 +KODEX 200선물인버스2X,252670,30,1949,5,-56,-2.79,245751923,75112688,646000000,245751923,-2.79,327.18,38.04,38.04,477925631751,37.96,37.96,477925631751 diff --git a/top30/20250528/top30-avtr-20250528-160001.csv b/top30/20250528/top30-avtr-20250528-160001.csv new file mode 100644 index 000000000000..131fda7e0490 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,45942915,643116,31445725,45942915,23.61,7143.80,146.10,146.10,74700565025,146.37,146.37,74700565025 +셀리드,299660,2,8790,2,440,5.27,25874731,10677638,21102977,25874731,5.27,242.33,122.61,122.61,234513279555,126.43,126.43,234513279555 +한진칼우,18064K,3,50500,2,6400,14.51,644819,305860,536766,644819,14.51,210.82,120.13,120.13,33433920500,123.34,123.34,33433920500 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445 +MDS테크,086960,5,1393,2,224,19.16,97777713,492461,92821788,97777713,19.16,9999.99,105.34,105.34,133982244197,103.62,103.62,133982244197 +SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1944312,1200093,1900000,1944312,1.62,162.01,102.33,102.33,22659797320,102.64,102.64,22659797320 +포바이포,389140,7,19110,2,2180,12.88,9876338,2129573,11112735,9876338,12.88,463.77,88.87,88.87,188547504415,88.78,88.78,188547504415 +온코크로스,382150,8,13880,2,2080,17.63,9955475,176536,11896437,9955475,17.63,5639.35,83.68,83.68,136068339735,82.40,82.40,136068339735 +플루토스,019570,9,347,5,-6,-1.70,46496355,16364380,65310042,46496355,-1.70,284.13,71.19,71.19,18422153682,81.29,81.29,18422153682 +코칩,126730,10,14000,2,680,5.11,5941233,4122951,8503460,5941233,5.11,144.10,69.87,69.87,86937122910,73.03,73.03,86937122910 +나우로보틱스,459510,11,30400,2,2450,8.77,8281400,3687631,12547732,8281400,8.77,224.57,66.00,66.00,262088226350,68.71,68.71,262088226350 +TIGER 미국달러선물인버스2X,261120,12,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +파워넷,037030,13,2685,2,350,14.99,14068671,45154,21878974,14068671,14.99,9999.99,64.30,64.30,38603728423,65.71,65.71,38603728423 +위더스제약,330350,14,8050,5,-710,-8.11,8396690,1692683,13202139,8396690,-8.11,496.06,63.60,63.60,78471804145,73.84,73.84,78471804145 +메가터치,446540,15,4180,2,505,13.74,12130215,243148,20771000,12130215,13.74,4988.82,58.40,58.40,51198777538,58.97,58.97,51198777538 +대보마그네틱,290670,16,18120,1,4180,29.99,4544353,55094,7857660,4544353,29.99,8248.36,57.83,57.83,76533589245,53.75,53.75,76533589245 +TIGER 지주회사,307520,17,12300,2,645,5.53,570406,155195,1050000,570406,5.53,367.54,54.32,54.32,6979749587,54.04,54.04,6979749587 +로킷헬스케어,376900,18,18300,5,-350,-1.88,5166524,2358341,9669449,5166524,-1.88,219.07,53.43,53.43,101825721635,57.54,57.54,101825721635 +케이엠제약,225430,19,642,2,32,5.25,14449221,237393,27887050,14449221,5.25,6086.62,51.81,51.81,10512488343,58.72,58.72,10512488343 +티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16626524,18976896,34227815,16626524,-5.31,87.61,48.58,48.58,121289712130,52.34,52.34,121289712130 +빛과전자,069540,21,1254,1,289,29.95,21694251,12709434,46121066,21694251,29.95,170.69,47.04,47.04,26283875378,45.45,45.45,26283875378 +시지트로닉스,429270,22,6100,2,940,18.22,2159819,36160,4658150,2159819,18.22,5972.95,46.37,46.37,13128920575,46.20,46.20,13128920575 +PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852 +RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342 +상지건설,042940,25,19890,5,-60,-0.30,2937207,2694677,6828712,2937207,-0.30,109.00,43.01,43.01,58934748500,43.39,43.39,58934748500 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095 +DSC인베스트먼트,241520,27,6090,2,460,8.17,10451291,740977,27000000,10451291,8.17,1410.47,38.71,38.71,67101937270,40.81,40.81,67101937270 +대한뉴팜,054670,28,7460,2,210,2.90,5533489,105061,14354920,5533489,2.90,5266.93,38.55,38.55,44704307965,41.75,41.75,44704307965 +PLUS 차이나AI테크TOP10,0047N0,29,9780,5,-45,-0.46,306267,486126,800000,306267,-0.46,63.00,38.28,38.28,3013381882,38.51,38.51,3013381882 +KODEX 200선물인버스2X,252670,30,1949,5,-56,-2.79,245780064,75112688,646000000,245780064,-2.79,327.22,38.05,38.05,477980478560,37.96,37.96,477980478560 diff --git a/top30/20250528/top30-avtr-20250528-161001.csv b/top30/20250528/top30-avtr-20250528-161001.csv new file mode 100644 index 000000000000..424adaa6f212 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,45942915,643116,31445725,45942915,23.61,7143.80,146.10,146.10,74700565025,146.37,146.37,74700565025 +셀리드,299660,2,8790,2,440,5.27,25874731,10677638,21102977,25874731,5.27,242.33,122.61,122.61,234513279555,126.43,126.43,234513279555 +한진칼우,18064K,3,50500,2,6400,14.51,644819,305860,536766,644819,14.51,210.82,120.13,120.13,33433920500,123.34,123.34,33433920500 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445 +MDS테크,086960,5,1393,2,224,19.16,97777713,492461,92821788,97777713,19.16,9999.99,105.34,105.34,133982244197,103.62,103.62,133982244197 +SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1944312,1200093,1900000,1944312,1.62,162.01,102.33,102.33,22659797320,102.64,102.64,22659797320 +포바이포,389140,7,19110,2,2180,12.88,9876338,2129573,11112735,9876338,12.88,463.77,88.87,88.87,188547504415,88.78,88.78,188547504415 +온코크로스,382150,8,13880,2,2080,17.63,9955475,176536,11896437,9955475,17.63,5639.35,83.68,83.68,136068339735,82.40,82.40,136068339735 +플루토스,019570,9,347,5,-6,-1.70,46496355,16364380,65310042,46496355,-1.70,284.13,71.19,71.19,18422153682,81.29,81.29,18422153682 +코칩,126730,10,14000,2,680,5.11,5941233,4122951,8503460,5941233,5.11,144.10,69.87,69.87,86937122910,73.03,73.03,86937122910 +나우로보틱스,459510,11,30400,2,2450,8.77,8281400,3687631,12547732,8281400,8.77,224.57,66.00,66.00,262088226350,68.71,68.71,262088226350 +TIGER 미국달러선물인버스2X,261120,12,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +파워넷,037030,13,2685,2,350,14.99,14068671,45154,21878974,14068671,14.99,9999.99,64.30,64.30,38603728423,65.71,65.71,38603728423 +위더스제약,330350,14,8050,5,-710,-8.11,8396690,1692683,13202139,8396690,-8.11,496.06,63.60,63.60,78471804145,73.84,73.84,78471804145 +메가터치,446540,15,4180,2,505,13.74,12130215,243148,20771000,12130215,13.74,4988.82,58.40,58.40,51198777538,58.97,58.97,51198777538 +대보마그네틱,290670,16,18120,1,4180,29.99,4544353,55094,7857660,4544353,29.99,8248.36,57.83,57.83,76533589245,53.75,53.75,76533589245 +TIGER 지주회사,307520,17,12300,2,645,5.53,570406,155195,1050000,570406,5.53,367.54,54.32,54.32,6979749587,54.04,54.04,6979749587 +로킷헬스케어,376900,18,18300,5,-350,-1.88,5166524,2358341,9669449,5166524,-1.88,219.07,53.43,53.43,101825721635,57.54,57.54,101825721635 +케이엠제약,225430,19,642,2,32,5.25,14449221,237393,27887050,14449221,5.25,6086.62,51.81,51.81,10512488343,58.72,58.72,10512488343 +티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16638134,18976896,34227815,16638134,-5.31,87.68,48.61,48.61,121368660130,52.38,52.38,121368660130 +빛과전자,069540,21,1254,1,289,29.95,21694251,12709434,46121066,21694251,29.95,170.69,47.04,47.04,26283875378,45.45,45.45,26283875378 +시지트로닉스,429270,22,6100,2,940,18.22,2159819,36160,4658150,2159819,18.22,5972.95,46.37,46.37,13128920575,46.20,46.20,13128920575 +PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852 +RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342 +상지건설,042940,25,19890,5,-60,-0.30,2937207,2694677,6828712,2937207,-0.30,109.00,43.01,43.01,58934748500,43.39,43.39,58934748500 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095 +DSC인베스트먼트,241520,27,6090,2,460,8.17,10451291,740977,27000000,10451291,8.17,1410.47,38.71,38.71,67101937270,40.81,40.81,67101937270 +대한뉴팜,054670,28,7460,2,210,2.90,5533489,105061,14354920,5533489,2.90,5266.93,38.55,38.55,44704307965,41.75,41.75,44704307965 +PLUS 차이나AI테크TOP10,0047N0,29,9780,5,-45,-0.46,306267,486126,800000,306267,-0.46,63.00,38.28,38.28,3013381882,38.51,38.51,3013381882 +KODEX 200선물인버스2X,252670,30,1949,5,-56,-2.79,245780064,75112688,646000000,245780064,-2.79,327.22,38.05,38.05,477980478560,37.96,37.96,477980478560 diff --git a/top30/20250528/top30-avtr-20250528-162001.csv b/top30/20250528/top30-avtr-20250528-162001.csv new file mode 100644 index 000000000000..8f84ae0fe3c3 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,45977357,643116,31445725,45977357,23.61,7149.15,146.21,146.21,74755672225,146.48,146.48,74755672225 +셀리드,299660,2,8790,2,440,5.27,25894531,10677638,21102977,25894531,5.27,242.51,122.71,122.71,234690687555,126.52,126.52,234690687555 +한진칼우,18064K,3,50500,2,6400,14.51,645572,305860,536766,645572,14.51,211.07,120.27,120.27,33472700000,123.49,123.49,33472700000 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445 +MDS테크,086960,5,1393,2,224,19.16,97802023,492461,92821788,97802023,19.16,9999.99,105.37,105.37,134016010787,103.65,103.65,134016010787 +SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1944337,1200093,1900000,1944337,1.62,162.02,102.33,102.33,22660087695,102.64,102.64,22660087695 +포바이포,389140,7,19110,2,2180,12.88,9879987,2129573,11112735,9879987,12.88,463.94,88.91,88.91,188618112565,88.82,88.82,188618112565 +온코크로스,382150,8,13880,2,2080,17.63,9965233,176536,11896437,9965233,17.63,5644.87,83.77,83.77,136202414655,82.49,82.49,136202414655 +플루토스,019570,9,347,5,-6,-1.70,46506930,16364380,65310042,46506930,-1.70,284.20,71.21,71.21,18425780907,81.30,81.30,18425780907 +코칩,126730,10,14000,2,680,5.11,5942188,4122951,8503460,5942188,5.11,144.12,69.88,69.88,86950588410,73.04,73.04,86950588410 +나우로보틱스,459510,11,30400,2,2450,8.77,8283979,3687631,12547732,8283979,8.77,224.64,66.02,66.02,262166370050,68.73,68.73,262166370050 +TIGER 미국달러선물인버스2X,261120,12,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +위더스제약,330350,13,8050,5,-710,-8.11,8495562,1692683,13202139,8495562,-8.11,501.90,64.35,64.35,79345832625,74.66,74.66,79345832625 +파워넷,037030,14,2685,2,350,14.99,14076318,45154,21878974,14076318,14.99,9999.99,64.34,64.34,38624069443,65.75,65.75,38624069443 +메가터치,446540,15,4180,2,505,13.74,12136462,243148,20771000,12136462,13.74,4991.39,58.43,58.43,51224889998,59.00,59.00,51224889998 +대보마그네틱,290670,16,18120,1,4180,29.99,4544441,55094,7857660,4544441,29.99,8248.52,57.83,57.83,76535183805,53.75,53.75,76535183805 +TIGER 지주회사,307520,17,12300,2,645,5.53,570406,155195,1050000,570406,5.53,367.54,54.32,54.32,6979749587,54.04,54.04,6979749587 +로킷헬스케어,376900,18,18300,5,-350,-1.88,5168508,2358341,9669449,5168508,-1.88,219.16,53.45,53.45,101862028835,57.57,57.57,101862028835 +케이엠제약,225430,19,642,2,32,5.25,14450177,237393,27887050,14450177,5.25,6087.03,51.82,51.82,10513102095,58.72,58.72,10513102095 +티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16638134,18976896,34227815,16638134,-5.31,87.68,48.61,48.61,121368660130,52.38,52.38,121368660130 +빛과전자,069540,21,1254,1,289,29.95,21695140,12709434,46121066,21695140,29.95,170.70,47.04,47.04,26284990184,45.45,45.45,26284990184 +시지트로닉스,429270,22,6100,2,940,18.22,2160421,36160,4658150,2160421,18.22,5974.62,46.38,46.38,13132622875,46.22,46.22,13132622875 +PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852 +RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342 +상지건설,042940,25,19890,5,-60,-0.30,2938710,2694677,6828712,2938710,-0.30,109.06,43.03,43.03,58964718320,43.41,43.41,58964718320 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095 +DSC인베스트먼트,241520,27,6090,2,460,8.17,10452926,740977,27000000,10452926,8.17,1410.70,38.71,38.71,67111894420,40.81,40.81,67111894420 +대한뉴팜,054670,28,7460,2,210,2.90,5535314,105061,14354920,5535314,2.90,5268.67,38.56,38.56,44717922465,41.76,41.76,44717922465 +PLUS 차이나AI테크TOP10,0047N0,29,9780,5,-45,-0.46,306282,486126,800000,306282,-0.46,63.00,38.29,38.29,3013528582,38.52,38.52,3013528582 +KODEX 200선물인버스2X,252670,30,1949,5,-56,-2.79,245870111,75112688,646000000,245870111,-2.79,327.33,38.06,38.06,478155890116,37.98,37.98,478155890116 diff --git a/top30/20250528/top30-avtr-20250528-163001.csv b/top30/20250528/top30-avtr-20250528-163001.csv new file mode 100644 index 000000000000..85e7c96704ef --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,45999398,643116,31445725,45999398,23.61,7152.58,146.28,146.28,74791599055,146.55,146.55,74791599055 +셀리드,299660,2,8790,2,440,5.27,25933688,10677638,21102977,25933688,5.27,242.88,122.89,122.89,235043100555,126.71,126.71,235043100555 +한진칼우,18064K,3,50500,2,6400,14.51,646235,305860,536766,646235,14.51,211.28,120.39,120.39,33507043400,123.61,123.61,33507043400 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445 +MDS테크,086960,5,1393,2,224,19.16,97875226,492461,92821788,97875226,19.16,9999.99,105.44,105.44,134117396942,103.73,103.73,134117396942 +SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1944787,1200093,1900000,1944787,1.62,162.05,102.36,102.36,22665316695,102.66,102.66,22665316695 +포바이포,389140,7,19110,2,2180,12.88,9886801,2129573,11112735,9886801,12.88,464.26,88.97,88.97,188749827185,88.88,88.88,188749827185 +온코크로스,382150,8,13880,2,2080,17.63,9976567,176536,11896437,9976567,17.63,5651.29,83.86,83.86,136357463775,82.58,82.58,136357463775 +플루토스,019570,9,347,5,-6,-1.70,46527875,16364380,65310042,46527875,-1.70,284.32,71.24,71.24,18432944097,81.34,81.34,18432944097 +코칩,126730,10,14000,2,680,5.11,5943709,4122951,8503460,5943709,5.11,144.16,69.90,69.90,86971867200,73.06,73.06,86971867200 +나우로보틱스,459510,11,30400,2,2450,8.77,8285838,3687631,12547732,8285838,8.77,224.69,66.03,66.03,262222697750,68.74,68.74,262222697750 +TIGER 미국달러선물인버스2X,261120,12,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +위더스제약,330350,13,8050,5,-710,-8.11,8512876,1692683,13202139,8512876,-8.11,502.92,64.48,64.48,79493694185,74.80,74.80,79493694185 +파워넷,037030,14,2685,2,350,14.99,14091662,45154,21878974,14091662,14.99,9999.99,64.41,64.41,38664577603,65.82,65.82,38664577603 +메가터치,446540,15,4180,2,505,13.74,12137601,243148,20771000,12137601,13.74,4991.86,58.44,58.44,51229645323,59.00,59.00,51229645323 +대보마그네틱,290670,16,18120,1,4180,29.99,4544526,55094,7857660,4544526,29.99,8248.68,57.84,57.84,76536724005,53.75,53.75,76536724005 +TIGER 지주회사,307520,17,12300,2,645,5.53,570406,155195,1050000,570406,5.53,367.54,54.32,54.32,6979749587,54.04,54.04,6979749587 +로킷헬스케어,376900,18,18300,5,-350,-1.88,5170181,2358341,9669449,5170181,-1.88,219.23,53.47,53.47,101892594545,57.58,57.58,101892594545 +케이엠제약,225430,19,642,2,32,5.25,14450859,237393,27887050,14450859,5.25,6087.31,51.82,51.82,10513539939,58.72,58.72,10513539939 +티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16661836,18976896,34227815,16661836,-5.31,87.80,48.68,48.68,121529122670,52.45,52.45,121529122670 +빛과전자,069540,21,1254,1,289,29.95,21695460,12709434,46121066,21695460,29.95,170.70,47.04,47.04,26285391464,45.45,45.45,26285391464 +시지트로닉스,429270,22,6100,2,940,18.22,2161896,36160,4658150,2161896,18.22,5978.69,46.41,46.41,13141605625,46.25,46.25,13141605625 +PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852 +RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342 +상지건설,042940,25,19890,5,-60,-0.30,2941540,2694677,6828712,2941540,-0.30,109.16,43.08,43.08,59021007020,43.45,43.45,59021007020 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095 +DSC인베스트먼트,241520,27,6090,2,460,8.17,10455569,740977,27000000,10455569,8.17,1411.05,38.72,38.72,67127911000,40.82,40.82,67127911000 +대한뉴팜,054670,28,7460,2,210,2.90,5537290,105061,14354920,5537290,2.90,5270.55,38.57,38.57,44732663425,41.77,41.77,44732663425 +PLUS 차이나AI테크TOP10,0047N0,29,9780,5,-45,-0.46,306282,486126,800000,306282,-0.46,63.00,38.29,38.29,3013528582,38.52,38.52,3013528582 +KODEX 200선물인버스2X,252670,30,1949,5,-56,-2.79,245976706,75112688,646000000,245976706,-2.79,327.48,38.08,38.08,478363323986,37.99,37.99,478363323986 diff --git a/top30/20250528/top30-avtr-20250528-164002.csv b/top30/20250528/top30-avtr-20250528-164002.csv new file mode 100644 index 000000000000..35e2dba910af --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,46014099,643116,31445725,46014099,23.61,7154.87,146.33,146.33,74815429376,146.59,146.59,74815429376 +셀리드,299660,2,8790,2,440,5.27,26014354,10677638,21102977,26014354,5.27,243.63,123.27,123.27,235775260565,127.11,127.11,235775260565 +한진칼우,18064K,3,50500,2,6400,14.51,646770,305860,536766,646770,14.51,211.46,120.49,120.49,33534221400,123.71,123.71,33534221400 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445 +MDS테크,086960,5,1393,2,224,19.16,97914203,492461,92821788,97914203,19.16,9999.99,105.49,105.49,134171574972,103.77,103.77,134171574972 +SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1944804,1200093,1900000,1944804,1.62,162.05,102.36,102.36,22665514235,102.66,102.66,22665514235 +포바이포,389140,7,19110,2,2180,12.88,9892676,2129573,11112735,9892676,12.88,464.54,89.02,89.02,188862215935,88.93,88.93,188862215935 +온코크로스,382150,8,13880,2,2080,17.63,9981951,176536,11896437,9981951,17.63,5654.34,83.91,83.91,136431386095,82.62,82.62,136431386095 +플루토스,019570,9,347,5,-6,-1.70,46556572,16364380,65310042,46556572,-1.70,284.50,71.29,71.29,18442701077,81.38,81.38,18442701077 +코칩,126730,10,14000,2,680,5.11,5945026,4122951,8503460,5945026,5.11,144.19,69.91,69.91,86990226180,73.07,73.07,86990226180 +나우로보틱스,459510,11,30400,2,2450,8.77,8289047,3687631,12547732,8289047,8.77,224.78,66.06,66.06,262320411800,68.77,68.77,262320411800 +TIGER 미국달러선물인버스2X,261120,12,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +위더스제약,330350,13,8050,5,-710,-8.11,8530673,1692683,13202139,8530673,-8.11,503.97,64.62,64.62,79644968685,74.94,74.94,79644968685 +파워넷,037030,14,2685,2,350,14.99,14098828,45154,21878974,14098828,14.99,9999.99,64.44,64.44,38683531673,65.85,65.85,38683531673 +메가터치,446540,15,4180,2,505,13.74,12140950,243148,20771000,12140950,13.74,4993.23,58.45,58.45,51243560418,59.02,59.02,51243560418 +대보마그네틱,290670,16,18120,1,4180,29.99,4544548,55094,7857660,4544548,29.99,8248.72,57.84,57.84,76537122645,53.76,53.76,76537122645 +TIGER 지주회사,307520,17,12300,2,645,5.53,570421,155195,1050000,570421,5.53,367.55,54.33,54.33,6979934162,54.05,54.05,6979934162 +로킷헬스케어,376900,18,18300,5,-350,-1.88,5171417,2358341,9669449,5171417,-1.88,219.28,53.48,53.48,101915126825,57.60,57.60,101915126825 +케이엠제약,225430,19,642,2,32,5.25,14457902,237393,27887050,14457902,5.25,6090.28,51.84,51.84,10518040416,58.75,58.75,10518040416 +티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16667504,18976896,34227815,16667504,-5.31,87.83,48.70,48.70,121567551710,52.46,52.46,121567551710 +빛과전자,069540,21,1254,1,289,29.95,21695588,12709434,46121066,21695588,29.95,170.70,47.04,47.04,26285551976,45.45,45.45,26285551976 +시지트로닉스,429270,22,6100,2,940,18.22,2162974,36160,4658150,2162974,18.22,5981.68,46.43,46.43,13148170645,46.27,46.27,13148170645 +PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852 +RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342 +상지건설,042940,25,19890,5,-60,-0.30,2943449,2694677,6828712,2943449,-0.30,109.23,43.10,43.10,59058996120,43.48,43.48,59058996120 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095 +DSC인베스트먼트,241520,27,6090,2,460,8.17,10462054,740977,27000000,10462054,8.17,1411.93,38.75,38.75,67166821000,40.85,40.85,67166821000 +대한뉴팜,054670,28,7460,2,210,2.90,5538349,105061,14354920,5538349,2.90,5271.56,38.58,38.58,44740605925,41.78,41.78,44740605925 +PLUS 차이나AI테크TOP10,0047N0,29,9780,5,-45,-0.46,306282,486126,800000,306282,-0.46,63.00,38.29,38.29,3013528582,38.52,38.52,3013528582 +KODEX 200선물인버스2X,252670,30,1949,5,-56,-2.79,246105218,75112688,646000000,246105218,-2.79,327.65,38.10,38.10,478613279826,38.01,38.01,478613279826 diff --git a/top30/20250528/top30-avtr-20250528-165001.csv b/top30/20250528/top30-avtr-20250528-165001.csv new file mode 100644 index 000000000000..707426eb3596 --- /dev/null +++ b/top30/20250528/top30-avtr-20250528-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1623,2,310,23.61,46026651,643116,31445725,46026651,23.61,7156.82,146.37,146.37,74835638096,146.63,146.63,74835638096 +셀리드,299660,2,8790,2,440,5.27,26014354,10677638,21102977,26014354,5.27,243.63,123.27,123.27,235775260565,127.11,127.11,235775260565 +한진칼우,18064K,3,50500,2,6400,14.51,647091,305860,536766,647091,14.51,211.56,120.55,120.55,33550431900,123.77,123.77,33550431900 +RISE 테슬라고정테크100,0047P0,4,10990,2,320,3.00,1227570,664505,1150000,1227570,3.00,184.73,106.75,106.75,13470298445,106.58,106.58,13470298445 +MDS테크,086960,5,1393,2,224,19.16,97945881,492461,92821788,97945881,19.16,9999.99,105.52,105.52,134215607392,103.80,103.80,134215607392 +SOL 미국원자력SMR,0051G0,6,11620,2,185,1.62,1948126,1200093,1900000,1948126,1.62,162.33,102.53,102.53,22704115875,102.84,102.84,22704115875 +포바이포,389140,7,19110,2,2180,12.88,9895629,2129573,11112735,9895629,12.88,464.68,89.05,89.05,188918647765,88.96,88.96,188918647765 +온코크로스,382150,8,13880,2,2080,17.63,9988079,176536,11896437,9988079,17.63,5657.81,83.96,83.96,136515646095,82.68,82.68,136515646095 +플루토스,019570,9,347,5,-6,-1.70,46562257,16364380,65310042,46562257,-1.70,284.53,71.29,71.29,18444633977,81.39,81.39,18444633977 +코칩,126730,10,14000,2,680,5.11,5946132,4122951,8503460,5946132,5.11,144.22,69.93,69.93,87005599580,73.08,73.08,87005599580 +나우로보틱스,459510,11,30400,2,2450,8.77,8292377,3687631,12547732,8292377,8.77,224.87,66.09,66.09,262421976800,68.80,68.80,262421976800 +TIGER 미국달러선물인버스2X,261120,12,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +위더스제약,330350,13,8050,5,-710,-8.11,8555541,1692683,13202139,8555541,-8.11,505.44,64.80,64.80,79855849325,75.14,75.14,79855849325 +파워넷,037030,14,2685,2,350,14.99,14110181,45154,21878974,14110181,14.99,9999.99,64.49,64.49,38713446828,65.90,65.90,38713446828 +메가터치,446540,15,4180,2,505,13.74,12147357,243148,20771000,12147357,13.74,4995.87,58.48,58.48,51269957258,59.05,59.05,51269957258 +대보마그네틱,290670,16,18120,1,4180,29.99,4544562,55094,7857660,4544562,29.99,8248.74,57.84,57.84,76537376325,53.76,53.76,76537376325 +TIGER 지주회사,307520,17,12300,2,645,5.53,570421,155195,1050000,570421,5.53,367.55,54.33,54.33,6979934162,54.05,54.05,6979934162 +로킷헬스케어,376900,18,18300,5,-350,-1.88,5173631,2358341,9669449,5173631,-1.88,219.38,53.50,53.50,101955465905,57.62,57.62,101955465905 +케이엠제약,225430,19,642,2,32,5.25,14467521,237393,27887050,14467521,5.25,6094.33,51.88,51.88,10524129243,58.78,58.78,10524129243 +티씨머티리얼즈,125020,20,6770,5,-380,-5.31,16677469,18976896,34227815,16677469,-5.31,87.88,48.72,48.72,121634815460,52.49,52.49,121634815460 +빛과전자,069540,21,1254,1,289,29.95,21695590,12709434,46121066,21695590,29.95,170.70,47.04,47.04,26285554484,45.45,45.45,26285554484 +시지트로닉스,429270,22,6100,2,940,18.22,2163391,36160,4658150,2163391,18.22,5982.83,46.44,46.44,13150706005,46.28,46.28,13150706005 +PLUS 글로벌원자력밸류체인,0007G0,23,10325,2,20,0.19,417821,184193,950000,417821,0.19,226.84,43.98,43.98,4312539852,43.97,43.97,4312539852 +RISE 팔란티어고정테크100,0047R0,24,10590,2,150,1.44,524779,354393,1200000,524779,1.44,148.08,43.73,43.73,5539589342,43.59,43.59,5539589342 +상지건설,042940,25,19890,5,-60,-0.30,2945056,2694677,6828712,2945056,-0.30,109.29,43.13,43.13,59091023630,43.51,43.51,59091023630 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18540,5,-255,-1.36,428733,408158,1000000,428733,-1.36,105.04,42.87,42.87,7992723095,43.11,43.11,7992723095 +DSC인베스트먼트,241520,27,6090,2,460,8.17,10464496,740977,27000000,10464496,8.17,1412.26,38.76,38.76,67181497420,40.86,40.86,67181497420 +대한뉴팜,054670,28,7460,2,210,2.90,5539759,105061,14354920,5539759,2.90,5272.90,38.59,38.59,44751138625,41.79,41.79,44751138625 +PLUS 차이나AI테크TOP10,0047N0,29,9780,5,-45,-0.46,306282,486126,800000,306282,-0.46,63.00,38.29,38.29,3013528582,38.52,38.52,3013528582 +KODEX 200선물인버스2X,252670,30,1949,5,-56,-2.79,246228435,75112688,646000000,246228435,-2.79,327.81,38.12,38.12,478852936891,38.03,38.03,478852936891 diff --git a/top30/20250528/top30-tv-20250528-090001.csv b/top30/20250528/top30-tv-20250528-090001.csv new file mode 100644 index 000000000000..cee8ec1b907e --- /dev/null +++ b/top30/20250528/top30-tv-20250528-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LS ELECTRIC,010120,1,262000,2,2500,0.96,2849,132089,30000000,2849,0.96,2.16,0.01,0.01,747783500,0.01,0.01,747783500 +이수페타시스,007660,2,43000,2,1050,2.50,14589,894222,73409219,14589,2.50,1.63,0.02,0.02,628959750,0.02,0.02,628959750 +삼성 인버스 2X 천연가스 선물 ETN C,Q530102,3,22315,5,-410,-1.80,24347,552795,12000000,24347,-1.80,4.40,0.20,0.20,543303305,0.20,0.20,543303305 +루닛,328130,4,49350,2,600,1.23,10915,199189,29149918,10915,1.23,5.48,0.04,0.04,540219450,0.04,0.04,540219450 +한텍,098070,5,44750,3,0,0.00,11536,6706107,11121141,11536,0.00,0.17,0.10,0.10,516236000,0.10,0.10,516236000 +LIG넥스원,079550,6,445500,3,0,0.00,981,162936,22000000,981,0.00,0.60,0.00,0.00,437551000,0.00,0.00,437551000 +바이오다인,314930,7,18060,2,1560,9.45,20967,86934,29764103,20967,9.45,24.12,0.07,0.07,377940580,0.07,0.07,377940580 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,8,6510,5,-65,-0.99,54859,4433737,40000000,54859,-0.99,1.24,0.14,0.14,356616840,0.14,0.14,356616840 +삼성E&A,028050,9,22050,2,300,1.38,15656,1542957,196000000,15656,1.38,1.01,0.01,0.01,344284200,0.01,0.01,344284200 +제이에스코퍼레이션,194370,10,11660,5,-110,-0.93,25918,3861773,27958128,25918,-0.93,0.67,0.09,0.09,301997400,0.09,0.09,301997400 +DL이앤씨,375500,11,49950,2,1200,2.46,5669,219518,38693623,5669,2.46,2.58,0.01,0.01,283932800,0.01,0.01,283932800 +인투셀,287840,12,45950,2,450,0.99,5551,5401484,14829094,5551,0.99,0.10,0.04,0.04,254244300,0.04,0.04,254244300 +성광벤드,014620,13,28450,2,250,0.89,4713,538983,27928547,4713,0.89,0.87,0.02,0.02,134493700,0.02,0.02,134493700 +아이씨티케이,456010,14,18070,3,0,0.00,7038,772953,13420676,7038,0.00,0.91,0.05,0.05,127176660,0.05,0.05,127176660 +넥스트아이,137940,15,480,5,-42,-8.05,257046,19112858,85368992,257046,-8.05,1.34,0.30,0.30,120781764,0.29,0.29,120781764 +엑세스바이오,950130,16,6370,5,-140,-2.15,16406,2093204,37727832,16406,-2.15,0.78,0.04,0.04,104894280,0.04,0.04,104894280 +로킷헬스케어,376900,17,18650,3,0,0.00,5001,2358341,9669449,5001,0.00,0.21,0.05,0.05,93268650,0.05,0.05,93268650 +상지건설,042940,18,19950,3,0,0.00,4319,2694677,6828712,4319,0.00,0.16,0.06,0.06,86164050,0.06,0.06,86164050 +우진엔텍,457550,19,22700,2,450,2.02,3402,296197,9271339,3402,2.02,1.15,0.04,0.04,77056550,0.04,0.04,77056550 +서부T&D,006730,20,7660,3,0,0.00,8651,1664816,65926923,8651,0.00,0.52,0.01,0.01,65863780,0.01,0.01,65863780 +네이처셀,007390,21,25150,5,-50,-0.20,2100,439982,64435056,2100,-0.20,0.48,0.00,0.00,52919950,0.00,0.00,52919950 +삼성 레버리지 천연가스 선물 ETN C,Q530111,22,4885,2,125,2.63,10789,333344,50000000,10789,2.63,3.24,0.02,0.02,52704265,0.02,0.02,52704265 +에이비엘바이오,298380,23,82600,3,0,0.00,638,4132727,48528007,638,0.00,0.02,0.00,0.00,52698800,0.00,0.00,52698800 +KIWOOM 미국양자컴퓨팅,498270,24,10385,3,0,0.00,5030,485955,15250000,5030,0.00,1.04,0.03,0.03,52236550,0.03,0.03,52236550 +LK삼양,225190,25,2595,2,35,1.37,20048,4524502,50748440,20048,1.37,0.44,0.04,0.04,52120250,0.04,0.04,52120250 +모나리자,012690,26,2780,3,0,0.00,18197,113836,36571255,18197,0.00,15.99,0.05,0.05,50405720,0.05,0.05,50405720 +ACE KRX금현물,411060,27,20605,3,0,0.00,2234,473053,61900000,2234,0.00,0.47,0.00,0.00,46031570,0.00,0.00,46031570 +F&F,383220,28,75900,5,-700,-0.91,511,77125,38307075,511,-0.91,0.66,0.00,0.00,38782800,0.00,0.00,38782800 +쎄트렉아이,099320,29,51200,2,1100,2.20,576,66037,10951278,576,2.20,0.87,0.01,0.01,29428800,0.01,0.01,29428800 +수젠텍,253840,30,8700,3,0,0.00,2849,5841736,16743200,2849,0.00,0.05,0.02,0.02,24786300,0.02,0.02,24786300 diff --git a/top30/20250528/top30-tv-20250528-091001.csv b/top30/20250528/top30-tv-20250528-091001.csv new file mode 100644 index 000000000000..d2ec4a4cdce9 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,43050,2,700,1.65,1561275,10536843,640561146,1561275,1.65,14.82,0.24,0.24,67211530075,0.24,0.24,67211530075 +KODEX 200선물인버스2X,252670,2,1980,5,-25,-1.25,32848054,75112688,646000000,32848054,-1.25,43.73,5.08,5.08,65189237995,5.10,5.10,65189237995 +KODEX 레버리지,122630,3,16935,2,230,1.38,3353505,13542062,144850000,3353505,1.38,24.76,2.32,2.32,56694620065,2.31,2.31,56694620065 +삼성전자,005930,4,54600,2,700,1.30,947246,13439520,5919637922,947246,1.30,7.05,0.02,0.02,51536824500,0.02,0.02,51536824500 +한화시스템,272210,5,47400,2,1300,2.82,1075765,1711515,188919389,1075765,2.82,62.85,0.57,0.57,51504412625,0.58,0.58,51504412625 +SK하이닉스,000660,6,207000,2,4500,2.22,226230,1424916,728002365,226230,2.22,15.88,0.03,0.03,46792709750,0.03,0.03,46792709750 +태웅,044490,7,21000,2,1900,9.95,1928981,10493826,20007381,1928981,9.95,18.38,9.64,9.64,41329738180,9.84,9.84,41329738180 +KODEX 200,069500,8,35525,2,225,0.64,962428,6195383,175750000,962428,0.64,15.53,0.55,0.55,34172299028,0.55,0.55,34172299028 +현대로템,064350,9,144500,2,3300,2.34,234128,1185759,109142293,234128,2.34,19.74,0.21,0.21,33684984750,0.21,0.21,33684984750 +티씨머티리얼즈,125020,10,7440,2,290,4.06,4381715,18976896,34227815,4381715,4.06,23.09,12.80,12.80,33521511685,13.16,13.16,33521511685 +삼성중공업,010140,11,16350,3,0,0.00,1852479,29577904,880000000,1852479,0.00,6.26,0.21,0.21,30445335005,0.21,0.21,30445335005 +KODEX 코스닥150레버리지,233740,12,7030,2,60,0.86,4075584,16845670,269500000,4075584,0.86,24.19,1.51,1.51,28639417342,1.51,1.51,28639417342 +나우로보틱스,459510,13,31250,2,3300,11.81,877299,3687631,12547732,877299,11.81,23.79,6.99,6.99,26316292225,6.71,6.71,26316292225 +피아이이,452450,14,9760,2,750,8.32,2754155,14748772,35826000,2754155,8.32,18.67,7.69,7.69,26038015260,7.45,7.45,26038015260 +셀리드,299660,15,9050,2,700,8.38,2732551,10677638,21102977,2732551,8.38,25.59,12.95,12.95,24860344015,13.02,13.02,24860344015 +현대건설,000720,16,64900,2,2900,4.68,349095,2547825,111355765,349095,4.68,13.70,0.31,0.31,22529426000,0.31,0.31,22529426000 +KODEX 인버스,114800,17,4265,5,-25,-0.58,5274532,12712431,141200000,5274532,-0.58,41.49,3.74,3.74,22512935280,3.74,3.74,22512935280 +한화에어로스페이스,012450,18,876000,5,-11000,-1.24,21037,369030,47296201,21037,-1.24,5.70,0.04,0.04,18452388500,0.04,0.04,18452388500 +NAVER,035420,19,187000,2,3200,1.74,90312,668670,158437008,90312,1.74,13.51,0.06,0.06,16797429650,0.06,0.06,16797429650 +이뮨온시아,424870,20,6860,2,340,5.21,2067291,22125936,73004309,2067291,5.21,9.34,2.83,2.83,14423409920,2.88,2.88,14423409920 +SOL 조선TOP3플러스,466920,21,24230,2,20,0.08,563756,3661931,38150000,563756,0.08,15.40,1.48,1.48,13702951528,1.48,1.48,13702951528 +지투파워,388050,22,10300,2,540,5.53,1283628,3007179,18709437,1283628,5.53,42.69,6.86,6.86,13501929600,7.01,7.01,13501929600 +두산,000150,23,478000,2,4000,0.84,27576,133644,16523835,27576,0.84,20.63,0.17,0.17,13433698750,0.17,0.17,13433698750 +실리콘투,257720,24,43400,2,1650,3.95,280229,1151890,61171908,280229,3.95,24.33,0.46,0.46,12122895525,0.46,0.46,12122895525 +KB금융,105560,25,100400,5,-1500,-1.47,120038,1099027,393528423,120038,-1.47,10.92,0.03,0.03,12118319900,0.03,0.03,12118319900 +위더스제약,330350,26,9120,2,360,4.11,1299899,1692683,13202139,1299899,4.11,76.80,9.85,9.85,12013798795,9.98,9.98,12013798795 +에스엠,041510,27,136600,2,6700,5.16,88955,325267,22894690,88955,5.16,27.35,0.39,0.39,11956104450,0.38,0.38,11956104450 +KODEX 코스닥150선물인버스,251340,28,3915,5,-15,-0.38,3020873,20549264,73600000,3020873,-0.38,14.70,4.10,4.10,11826800876,4.10,4.10,11826800876 +알테오젠,196170,29,341000,5,-3000,-0.87,34413,276614,53464968,34413,-0.87,12.44,0.06,0.06,11799853250,0.06,0.06,11799853250 +카카오,035720,30,41150,2,200,0.49,284157,3448700,441711295,284157,0.49,8.24,0.06,0.06,11600604475,0.06,0.06,11600604475 diff --git a/top30/20250528/top30-tv-20250528-092002.csv b/top30/20250528/top30-tv-20250528-092002.csv new file mode 100644 index 000000000000..14bbe3624be4 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55150,2,1250,2.32,2117762,13439520,5919637922,2117762,2.32,15.76,0.04,0.04,115867361750,0.04,0.04,115867361750 +두산에너빌리티,034020,2,42550,2,200,0.47,2512564,10536843,640561146,2512564,0.47,23.85,0.39,0.39,107819134725,0.40,0.40,107819134725 +KODEX 200선물인버스2X,252670,3,1961,5,-44,-2.19,49134869,75112688,646000000,49134869,-2.19,65.41,7.61,7.61,97266824709,7.68,7.68,97266824709 +KODEX 레버리지,122630,4,17095,2,390,2.33,5648063,13542062,144850000,5648063,2.33,41.71,3.90,3.90,95745800019,3.87,3.87,95745800019 +SK하이닉스,000660,5,208500,2,6000,2.96,423776,1424916,728002365,423776,2.96,29.74,0.06,0.06,87822776000,0.06,0.06,87822776000 +나우로보틱스,459510,6,31300,2,3350,11.99,2567413,3687631,12547732,2567413,11.99,69.62,20.46,20.46,80157830950,20.41,20.41,80157830950 +한화시스템,272210,7,47400,2,1300,2.82,1560238,1711515,188919389,1560238,2.82,91.16,0.83,0.83,74350828100,0.83,0.83,74350828100 +태웅,044490,8,20700,2,1600,8.38,2552500,10493826,20007381,2552500,8.38,24.32,12.76,12.76,54467761330,13.15,13.15,54467761330 +KODEX 200,069500,9,35685,2,385,1.09,1508530,6195383,175750000,1508530,1.09,24.35,0.86,0.86,53616340249,0.85,0.85,53616340249 +현대로템,064350,10,143800,2,2600,1.84,351132,1185759,109142293,351132,1.84,29.61,0.32,0.32,50505268050,0.32,0.32,50505268050 +티씨머티리얼즈,125020,11,7300,2,150,2.10,5987342,18976896,34227815,5987342,2.10,31.55,17.49,17.49,45340005495,18.15,18.15,45340005495 +피아이이,452450,12,9250,2,240,2.66,4495050,14748772,35826000,4495050,2.66,30.48,12.55,12.55,42585067780,12.85,12.85,42585067780 +KODEX 코스닥150레버리지,233740,13,7015,2,45,0.65,5639892,16845670,269500000,5639892,0.65,33.48,2.09,2.09,39632234216,2.10,2.10,39632234216 +KODEX 인버스,114800,14,4245,5,-45,-1.05,9117551,12712431,141200000,9117551,-1.05,71.72,6.46,6.46,38849067836,6.48,6.48,38849067836 +삼성중공업,010140,15,16360,2,10,0.06,2354797,29577904,880000000,2354797,0.06,7.96,0.27,0.27,38667526485,0.27,0.27,38667526485 +셀리드,299660,16,8350,3,0,0.00,3923564,10677638,21102977,3923564,0.00,36.75,18.59,18.59,35060675200,19.90,19.90,35060675200 +위더스제약,330350,17,9920,2,1160,13.24,3497595,1692683,13202139,3497595,13.24,206.63,26.49,26.49,33512290060,25.59,25.59,33512290060 +현대건설,000720,18,63300,2,1300,2.10,515418,2547825,111355765,515418,2.10,20.23,0.46,0.46,33157302650,0.47,0.47,33157302650 +한화에어로스페이스,012450,19,872000,5,-15000,-1.69,32622,369030,47296201,32622,-1.69,8.84,0.07,0.07,28573079500,0.07,0.07,28573079500 +NAVER,035420,20,188200,2,4400,2.39,131259,668670,158437008,131259,2.39,19.63,0.08,0.08,24478283200,0.08,0.08,24478283200 +실리콘투,257720,21,43750,2,2000,4.79,553145,1151890,61171908,553145,4.79,48.02,0.90,0.90,24074878425,0.90,0.90,24074878425 +에스엠,041510,22,137700,2,7800,6.00,153914,325267,22894690,153914,6.00,47.32,0.67,0.67,20889552450,0.66,0.66,20889552450 +로킷헬스케어,376900,23,20700,2,2050,10.99,1020564,2358341,9669449,1020564,10.99,43.27,10.55,10.55,20053565330,10.02,10.02,20053565330 +이뮨온시아,424870,24,6860,2,340,5.21,2867327,22125936,73004309,2867327,5.21,12.96,3.93,3.93,19964125705,3.99,3.99,19964125705 +두산,000150,25,481500,2,7500,1.58,41003,133644,16523835,41003,1.58,30.68,0.25,0.25,19900455000,0.25,0.25,19900455000 +에이비엘바이오,298380,26,80500,5,-2100,-2.54,233395,4132727,48528007,233395,-2.54,5.65,0.48,0.48,18835157200,0.48,0.48,18835157200 +알테오젠,196170,27,339000,5,-5000,-1.45,53856,276614,53464968,53856,-1.45,19.47,0.10,0.10,18403271000,0.10,0.10,18403271000 +디어유,376300,28,56800,2,5000,9.65,325031,443359,23738406,325031,9.65,73.31,1.37,1.37,18381928550,1.36,1.36,18381928550 +SOL 조선TOP3플러스,466920,29,24440,2,230,0.95,749351,3661931,38150000,749351,0.95,20.46,1.96,1.96,18225884658,1.95,1.95,18225884658 +한화오션,042660,30,79100,2,300,0.38,225089,1500108,306413394,225089,0.38,15.00,0.07,0.07,17734308250,0.07,0.07,17734308250 diff --git a/top30/20250528/top30-tv-20250528-093002.csv b/top30/20250528/top30-tv-20250528-093002.csv new file mode 100644 index 000000000000..6524dfa9387a --- /dev/null +++ b/top30/20250528/top30-tv-20250528-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55250,2,1350,2.50,2950814,13439520,5919637922,2950814,2.50,21.96,0.05,0.05,161907141050,0.05,0.05,161907141050 +두산에너빌리티,034020,2,41850,5,-500,-1.18,3454498,10536843,640561146,3454498,-1.18,32.78,0.54,0.54,147507872800,0.55,0.55,147507872800 +SK하이닉스,000660,3,209500,2,7000,3.46,651540,1424916,728002365,651540,3.46,45.72,0.09,0.09,135476434250,0.09,0.09,135476434250 +KODEX 200선물인버스2X,252670,4,1956,5,-49,-2.44,65483060,75112688,646000000,65483060,-2.44,87.18,10.14,10.14,129245960351,10.23,10.23,129245960351 +KODEX 레버리지,122630,5,17130,2,425,2.54,7528284,13542062,144850000,7528284,2.54,55.59,5.20,5.20,127964350498,5.16,5.16,127964350498 +나우로보틱스,459510,6,32800,2,4850,17.35,3926582,3687631,12547732,3926582,17.35,106.48,31.29,31.29,124427298650,30.23,30.23,124427298650 +한화시스템,272210,7,47200,2,1100,2.39,1699723,1711515,188919389,1699723,2.39,99.31,0.90,0.90,80941489300,0.91,0.91,80941489300 +KODEX 200,069500,8,35735,2,435,1.23,1908402,6195383,175750000,1908402,1.23,30.80,1.09,1.09,67907739602,1.08,1.08,67907739602 +태웅,044490,9,20500,2,1400,7.33,2930820,10493826,20007381,2930820,7.33,27.93,14.65,14.65,62201743830,15.17,15.17,62201743830 +현대로템,064350,10,143900,2,2700,1.91,400052,1185759,109142293,400052,1.91,33.74,0.37,0.37,57527451650,0.37,0.37,57527451650 +삼성중공업,010140,11,16180,5,-170,-1.04,3478187,29577904,880000000,3478187,-1.04,11.76,0.40,0.40,56862357520,0.40,0.40,56862357520 +KODEX 코스닥150레버리지,233740,12,7080,2,110,1.58,8042821,16845670,269500000,8042821,1.58,47.74,2.98,2.98,56601131822,2.97,2.97,56601131822 +티씨머티리얼즈,125020,13,7420,2,270,3.78,6813967,18976896,34227815,6813967,3.78,35.91,19.91,19.91,51406164295,20.24,20.24,51406164295 +현대건설,000720,14,61800,5,-200,-0.32,765998,2547825,111355765,765998,-0.32,30.06,0.69,0.69,48822787750,0.71,0.71,48822787750 +KODEX 인버스,114800,15,4240,5,-50,-1.17,11198271,12712431,141200000,11198271,-1.17,88.09,7.93,7.93,47665712295,7.96,7.96,47665712295 +로킷헬스케어,376900,16,20250,2,1600,8.58,2342708,2358341,9669449,2342708,8.58,99.34,24.23,24.23,46774235270,23.89,23.89,46774235270 +피아이이,452450,17,9380,2,370,4.11,4917804,14748772,35826000,4917804,4.11,33.34,13.73,13.73,46531635590,13.85,13.85,46531635590 +위더스제약,330350,18,9700,2,940,10.73,4520343,1692683,13202139,4520343,10.73,267.05,34.24,34.24,43656650570,34.09,34.09,43656650570 +셀리드,299660,19,8150,5,-200,-2.40,4482497,10677638,21102977,4482497,-2.40,41.98,21.24,21.24,39674526515,23.07,23.07,39674526515 +실리콘투,257720,20,44500,2,2750,6.59,888432,1151890,61171908,888432,6.59,77.13,1.45,1.45,38884772900,1.43,1.43,38884772900 +한화에어로스페이스,012450,21,874000,5,-13000,-1.47,41240,369030,47296201,41240,-1.47,11.18,0.09,0.09,36078747500,0.09,0.09,36078747500 +SOL 조선TOP3플러스,466920,22,24470,2,260,1.07,1244671,3661931,38150000,1244671,1.07,33.99,3.26,3.26,30353925069,3.25,3.25,30353925069 +에이비엘바이오,298380,23,82500,5,-100,-0.12,357179,4132727,48528007,357179,-0.12,8.64,0.74,0.74,28964058850,0.72,0.72,28964058850 +NAVER,035420,24,187600,2,3800,2.07,154640,668670,158437008,154640,2.07,23.13,0.10,0.10,28873522450,0.10,0.10,28873522450 +카카오,035720,25,41650,2,700,1.71,646592,3448700,441711295,646592,1.71,18.75,0.15,0.15,26634292225,0.14,0.14,26634292225 +에스엠,041510,26,136500,2,6600,5.08,183399,325267,22894690,183399,5.08,56.38,0.80,0.80,24914879400,0.80,0.80,24914879400 +한화오션,042660,27,79300,2,500,0.63,309854,1500108,306413394,309854,0.63,20.66,0.10,0.10,24456350450,0.10,0.10,24456350450 +이뮨온시아,424870,28,6790,2,270,4.14,3432310,22125936,73004309,3432310,4.14,15.51,4.70,4.70,23809626520,4.80,4.80,23809626520 +두산,000150,29,481000,2,7000,1.48,48824,133644,16523835,48824,1.48,36.53,0.30,0.30,23679893250,0.30,0.30,23679893250 +알테오젠,196170,30,339000,5,-5000,-1.45,66357,276614,53464968,66357,-1.45,23.99,0.12,0.12,22644031000,0.12,0.12,22644031000 diff --git a/top30/20250528/top30-tv-20250528-094002.csv b/top30/20250528/top30-tv-20250528-094002.csv new file mode 100644 index 000000000000..467a2dc4453f --- /dev/null +++ b/top30/20250528/top30-tv-20250528-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55500,2,1600,2.97,4162487,13439520,5919637922,4162487,2.97,30.97,0.07,0.07,229138337200,0.07,0.07,229138337200 +두산에너빌리티,034020,2,42450,2,100,0.24,4420189,10536843,640561146,4420189,0.24,41.95,0.69,0.69,188057887325,0.69,0.69,188057887325 +KODEX 레버리지,122630,3,17255,2,550,3.29,9760526,13542062,144850000,9760526,3.29,72.08,6.74,6.74,166434303231,6.66,6.66,166434303231 +KODEX 200선물인버스2X,252670,4,1941,5,-64,-3.19,81357118,75112688,646000000,81357118,-3.19,108.31,12.59,12.59,160105136071,12.77,12.77,160105136071 +나우로보틱스,459510,5,32800,2,4850,17.35,4776284,3687631,12547732,4776284,17.35,129.52,38.06,38.06,152543178400,37.06,37.06,152543178400 +SK하이닉스,000660,6,209500,2,7000,3.46,723660,1424916,728002365,723660,3.46,50.79,0.10,0.10,150575016250,0.10,0.10,150575016250 +한화시스템,272210,7,47150,2,1050,2.28,1803793,1711515,188919389,1803793,2.28,105.39,0.95,0.95,85836478975,0.96,0.96,85836478975 +KODEX 200,069500,8,35865,2,565,1.60,2323983,6195383,175750000,2323983,1.60,37.51,1.32,1.32,82803700730,1.31,1.31,82803700730 +KODEX 코스닥150레버리지,233740,9,7105,2,135,1.94,11532783,16845670,269500000,11532783,1.94,68.46,4.28,4.28,81447024383,4.25,4.25,81447024383 +태웅,044490,10,20500,2,1400,7.33,3109012,10493826,20007381,3109012,7.33,29.63,15.54,15.54,65809105680,16.05,16.05,65809105680 +삼성중공업,010140,11,16210,5,-140,-0.86,4019879,29577904,880000000,4019879,-0.86,13.59,0.46,0.46,65626357465,0.46,0.46,65626357465 +현대로템,064350,12,144300,2,3100,2.20,449135,1185759,109142293,449135,2.20,37.88,0.41,0.41,64574027650,0.41,0.41,64574027650 +로킷헬스케어,376900,13,20150,2,1500,8.04,3127876,2358341,9669449,3127876,8.04,132.63,32.35,32.35,62693281065,32.18,32.18,62693281065 +현대건설,000720,14,62200,2,200,0.32,966058,2547825,111355765,966058,0.32,37.92,0.87,0.87,61216804950,0.88,0.88,61216804950 +티씨머티리얼즈,125020,15,7260,2,110,1.54,7937403,18976896,34227815,7937403,1.54,41.83,23.19,23.19,59534844320,23.96,23.96,59534844320 +KODEX 인버스,114800,16,4225,5,-65,-1.52,12749877,12712431,141200000,12749877,-1.52,100.29,9.03,9.03,54222265257,9.09,9.09,54222265257 +위더스제약,330350,17,9410,2,650,7.42,5166929,1692683,13202139,5166929,7.42,305.25,39.14,39.14,49820657505,40.10,40.10,49820657505 +피아이이,452450,18,9290,2,280,3.11,5208630,14748772,35826000,5208630,3.11,35.32,14.54,14.54,49252865925,14.80,14.80,49252865925 +실리콘투,257720,19,43800,2,2050,4.91,1025760,1151890,61171908,1025760,4.91,89.05,1.68,1.68,44943920275,1.68,1.68,44943920275 +셀리드,299660,20,7840,5,-510,-6.11,5143576,10677638,21102977,5143576,-6.11,48.17,24.37,24.37,44921507235,27.15,27.15,44921507235 +한화에어로스페이스,012450,21,876000,5,-11000,-1.24,47685,369030,47296201,47685,-1.24,12.92,0.10,0.10,41728398000,0.10,0.10,41728398000 +에이비엘바이오,298380,22,81100,5,-1500,-1.82,445645,4132727,48528007,445645,-1.82,10.78,0.92,0.92,36190335200,0.92,0.92,36190335200 +NAVER,035420,23,188600,2,4800,2.61,192356,668670,158437008,192356,2.61,28.77,0.12,0.12,35983363100,0.12,0.12,35983363100 +SOL 조선TOP3플러스,466920,24,24430,2,220,0.91,1424103,3661931,38150000,1424103,0.91,38.89,3.73,3.73,34742404270,3.73,3.73,34742404270 +카카오,035720,25,41550,2,600,1.47,779972,3448700,441711295,779972,1.47,22.62,0.18,0.18,32193385025,0.18,0.18,32193385025 +현대차,005380,26,185600,2,3700,2.03,167204,502985,204757766,167204,2.03,33.24,0.08,0.08,30809674750,0.08,0.08,30809674750 +두산,000150,27,478000,2,4000,0.84,63750,133644,16523835,63750,0.84,47.70,0.39,0.39,30800237500,0.39,0.39,30800237500 +한화오션,042660,28,79200,2,400,0.51,377324,1500108,306413394,377324,0.51,25.15,0.12,0.12,29808872350,0.12,0.12,29808872350 +에스엠,041510,29,133500,2,3600,2.77,215476,325267,22894690,215476,2.77,66.25,0.94,0.94,29223403950,0.96,0.96,29223403950 +KODEX 코스닥150선물인버스,251340,30,3890,5,-40,-1.02,7344653,20549264,73600000,7344653,-1.02,35.74,9.98,9.98,28684187613,10.02,10.02,28684187613 diff --git a/top30/20250528/top30-tv-20250528-095001.csv b/top30/20250528/top30-tv-20250528-095001.csv new file mode 100644 index 000000000000..aaf422b57876 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55450,2,1550,2.88,4810113,13439520,5919637922,4810113,2.88,35.79,0.08,0.08,265083068550,0.08,0.08,265083068550 +두산에너빌리티,034020,2,42600,2,250,0.59,5001331,10536843,640561146,5001331,0.59,47.47,0.78,0.78,212789171900,0.78,0.78,212789171900 +SK하이닉스,000660,3,208000,2,5500,2.72,862906,1424916,728002365,862906,2.72,60.56,0.12,0.12,179645240750,0.12,0.12,179645240750 +KODEX 레버리지,122630,4,17255,2,550,3.29,10342845,13542062,144850000,10342845,3.29,76.38,7.14,7.14,176486530461,7.06,7.06,176486530461 +KODEX 200선물인버스2X,252670,5,1941,5,-64,-3.19,89543468,75112688,646000000,89543468,-3.19,119.21,13.86,13.86,175989700654,14.04,14.04,175989700654 +나우로보틱스,459510,6,32350,2,4400,15.74,5224487,3687631,12547732,5224487,15.74,141.68,41.64,41.64,167059108200,41.16,41.16,167059108200 +KODEX 200,069500,7,35865,2,565,1.60,2607010,6195383,175750000,2607010,1.60,42.08,1.48,1.48,92957668827,1.47,1.47,92957668827 +KODEX 코스닥150레버리지,233740,8,7110,2,140,2.01,13014742,16845670,269500000,13014742,2.01,77.26,4.83,4.83,91995296915,4.80,4.80,91995296915 +한화시스템,272210,9,47650,2,1550,3.36,1926063,1711515,188919389,1926063,3.36,112.54,1.02,1.02,91628276050,1.02,1.02,91628276050 +삼성중공업,010140,10,16270,5,-80,-0.49,4320753,29577904,880000000,4320753,-0.49,14.61,0.49,0.49,70526925910,0.49,0.49,70526925910 +로킷헬스케어,376900,11,19850,2,1200,6.43,3445885,2358341,9669449,3445885,6.43,146.11,35.64,35.64,69042048395,35.97,35.97,69042048395 +태웅,044490,12,20350,2,1250,6.54,3236262,10493826,20007381,3236262,6.54,30.84,16.18,16.18,68411002905,16.80,16.80,68411002905 +현대로템,064350,13,144100,2,2900,2.05,474878,1185759,109142293,474878,2.05,40.05,0.44,0.44,68281249850,0.43,0.43,68281249850 +현대건설,000720,14,62300,2,300,0.48,1078202,2547825,111355765,1078202,0.48,42.32,0.97,0.97,68219364900,0.98,0.98,68219364900 +티씨머티리얼즈,125020,15,7310,2,160,2.24,8303608,18976896,34227815,8303608,2.24,43.76,24.26,24.26,62197929110,24.86,24.86,62197929110 +KODEX 인버스,114800,16,4220,5,-70,-1.63,13312471,12712431,141200000,13312471,-1.63,104.72,9.43,9.43,56597335119,9.50,9.50,56597335119 +셀리드,299660,17,8380,2,30,0.36,6507054,10677638,21102977,6507054,0.36,60.94,30.83,30.83,56335012220,31.86,31.86,56335012220 +위더스제약,330350,18,9510,2,750,8.56,5525998,1692683,13202139,5525998,8.56,326.46,41.86,41.86,53231495080,42.40,42.40,53231495080 +피아이이,452450,19,9180,2,170,1.89,5561361,14748772,35826000,5561361,1.89,37.71,15.52,15.52,52504345095,15.96,15.96,52504345095 +실리콘투,257720,20,44100,2,2350,5.63,1097721,1151890,61171908,1097721,5.63,95.30,1.79,1.79,48104882775,1.78,1.78,48104882775 +한화에어로스페이스,012450,21,884000,5,-3000,-0.34,53441,369030,47296201,53441,-0.34,14.48,0.11,0.11,46799690000,0.11,0.11,46799690000 +NAVER,035420,22,188300,2,4500,2.45,216996,668670,158437008,216996,2.45,32.45,0.14,0.14,40628660550,0.14,0.14,40628660550 +에이비엘바이오,298380,23,81300,5,-1300,-1.57,496034,4132727,48528007,496034,-1.57,12.00,1.02,1.02,40274082300,1.02,1.02,40274082300 +SOL 조선TOP3플러스,466920,24,24445,2,235,0.97,1509965,3661931,38150000,1509965,0.97,41.23,3.96,3.96,36842527862,3.95,3.95,36842527862 +카카오,035720,25,41450,2,500,1.22,870807,3448700,441711295,870807,1.22,25.25,0.20,0.20,35959481125,0.20,0.20,35959481125 +삼성SDI,006400,26,167700,2,7500,4.68,216501,488202,68764530,216501,4.68,44.35,0.31,0.31,35661630550,0.31,0.31,35661630550 +한국정보인증,053300,27,5890,2,600,11.34,6090501,2135495,42441361,6090501,11.34,285.20,14.35,14.35,35617856425,14.25,14.25,35617856425 +현대차,005380,28,185200,2,3300,1.81,184462,502985,204757766,184462,1.81,36.67,0.09,0.09,34007715350,0.09,0.09,34007715350 +한화오션,042660,29,79300,2,500,0.63,425587,1500108,306413394,425587,0.63,28.37,0.14,0.14,33635891050,0.14,0.14,33635891050 +두산,000150,30,480000,2,6000,1.27,69369,133644,16523835,69369,1.27,51.91,0.42,0.42,33484717000,0.42,0.42,33484717000 diff --git a/top30/20250528/top30-tv-20250528-100001.csv b/top30/20250528/top30-tv-20250528-100001.csv new file mode 100644 index 000000000000..5bafc19a07ec --- /dev/null +++ b/top30/20250528/top30-tv-20250528-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55600,2,1700,3.15,5340789,13439520,5919637922,5340789,3.15,39.74,0.09,0.09,294534100900,0.09,0.09,294534100900 +두산에너빌리티,034020,2,42650,2,300,0.71,5347657,10536843,640561146,5347657,0.71,50.75,0.83,0.83,227591816075,0.83,0.83,227591816075 +SK하이닉스,000660,3,208750,2,6250,3.09,960480,1424916,728002365,960480,3.09,67.41,0.13,0.13,199989355000,0.13,0.13,199989355000 +KODEX 레버리지,122630,4,17300,2,595,3.56,11476321,13542062,144850000,11476321,3.56,84.75,7.92,7.92,196080684914,7.82,7.82,196080684914 +KODEX 200선물인버스2X,252670,5,1935,5,-70,-3.49,98096688,75112688,646000000,98096688,-3.49,130.60,15.19,15.19,192562189012,15.40,15.40,192562189012 +나우로보틱스,459510,6,31900,2,3950,14.13,5460076,3687631,12547732,5460076,14.13,148.06,43.51,43.51,174629968225,43.63,43.63,174629968225 +한화시스템,272210,7,47900,2,1800,3.90,2271031,1711515,188919389,2271031,3.90,132.69,1.20,1.20,108171662875,1.20,1.20,108171662875 +KODEX 코스닥150레버리지,233740,8,7105,2,135,1.94,14305019,16845670,269500000,14305019,1.94,84.92,5.31,5.31,101168452200,5.28,5.28,101168452200 +KODEX 200,069500,9,35915,2,615,1.74,2827329,6195383,175750000,2827329,1.74,45.64,1.61,1.61,100866556208,1.60,1.60,100866556208 +삼성중공업,010140,10,16380,2,30,0.18,4697458,29577904,880000000,4697458,0.18,15.88,0.53,0.53,76689879805,0.53,0.53,76689879805 +현대건설,000720,11,61900,5,-100,-0.16,1212888,2547825,111355765,1212888,-0.16,47.60,1.09,1.09,76586539950,1.11,1.11,76586539950 +현대로템,064350,12,143300,2,2100,1.49,518769,1185759,109142293,518769,1.49,43.75,0.48,0.48,74585885150,0.48,0.48,74585885150 +로킷헬스케어,376900,13,19860,2,1210,6.49,3604197,2358341,9669449,3604197,6.49,152.83,37.27,37.27,72181825120,37.59,37.59,72181825120 +태웅,044490,14,20500,2,1400,7.33,3289196,10493826,20007381,3289196,7.33,31.34,16.44,16.44,69490454605,16.94,16.94,69490454605 +티씨머티리얼즈,125020,15,7230,2,80,1.12,8629392,18976896,34227815,8629392,1.12,45.47,25.21,25.21,64564617435,26.09,26.09,64564617435 +셀리드,299660,16,8450,2,100,1.20,7101286,10677638,21102977,7101286,1.20,66.51,33.65,33.65,61377010575,34.42,34.42,61377010575 +KODEX 인버스,114800,17,4220,5,-70,-1.63,13967052,12712431,141200000,13967052,-1.63,109.87,9.89,9.89,59359111282,9.96,9.96,59359111282 +위더스제약,330350,18,9490,2,730,8.33,5732773,1692683,13202139,5732773,8.33,338.68,43.42,43.42,55202812375,44.06,44.06,55202812375 +피아이이,452450,19,9260,2,250,2.77,5745297,14748772,35826000,5745297,2.77,38.95,16.04,16.04,54199492150,16.34,16.34,54199492150 +실리콘투,257720,20,44450,2,2700,6.47,1191002,1151890,61171908,1191002,6.47,103.40,1.95,1.95,52228467100,1.92,1.92,52228467100 +한화에어로스페이스,012450,21,882000,5,-5000,-0.56,57221,369030,47296201,57221,-0.56,15.51,0.12,0.12,50136457000,0.12,0.12,50136457000 +코칩,126730,22,15170,2,1850,13.89,3071386,4122951,8503460,3071386,13.89,74.49,36.12,36.12,45347044270,35.15,35.15,45347044270 +NAVER,035420,23,188400,2,4600,2.50,236515,668670,158437008,236515,2.50,35.37,0.15,0.15,44308158100,0.15,0.15,44308158100 +삼성SDI,006400,24,168900,2,8700,5.43,265966,488202,68764530,265966,5.43,54.48,0.39,0.39,44003178600,0.38,0.38,44003178600 +에이비엘바이오,298380,25,81400,5,-1200,-1.45,522857,4132727,48528007,522857,-1.45,12.65,1.08,1.08,42459180850,1.07,1.07,42459180850 +한국정보인증,053300,26,5820,2,530,10.02,6696387,2135495,42441361,6696387,10.02,313.58,15.78,15.78,39172775975,15.86,15.86,39172775975 +카카오,035720,27,41550,2,600,1.47,936112,3448700,441711295,936112,1.47,27.14,0.21,0.21,38668392325,0.21,0.21,38668392325 +SOL 조선TOP3플러스,466920,28,24430,2,220,0.91,1577175,3661931,38150000,1577175,0.91,43.07,4.13,4.13,38483671622,4.13,4.13,38483671622 +한화오션,042660,29,79200,2,400,0.51,479773,1500108,306413394,479773,0.51,31.98,0.16,0.16,37929803300,0.16,0.16,37929803300 +현대차,005380,30,185200,2,3300,1.81,197080,502985,204757766,197080,1.81,39.18,0.10,0.10,36344498900,0.10,0.10,36344498900 diff --git a/top30/20250528/top30-tv-20250528-101001.csv b/top30/20250528/top30-tv-20250528-101001.csv new file mode 100644 index 000000000000..e486625a8d5d --- /dev/null +++ b/top30/20250528/top30-tv-20250528-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55700,2,1800,3.34,6078396,13439520,5919637922,6078396,3.34,45.23,0.10,0.10,335581410950,0.10,0.10,335581410950 +두산에너빌리티,034020,2,42800,2,450,1.06,5608235,10536843,640561146,5608235,1.06,53.23,0.88,0.88,238714928900,0.87,0.87,238714928900 +KODEX 200선물인버스2X,252670,3,1925,5,-80,-3.99,111435931,75112688,646000000,111435931,-3.99,148.36,17.25,17.25,218300223430,17.55,17.55,218300223430 +KODEX 레버리지,122630,4,17385,2,680,4.07,12523796,13542062,144850000,12523796,4.07,92.48,8.65,8.65,214246862579,8.51,8.51,214246862579 +SK하이닉스,000660,5,209000,2,6500,3.21,1013847,1424916,728002365,1013847,3.21,71.15,0.14,0.14,211123603750,0.14,0.14,211123603750 +나우로보틱스,459510,6,31700,2,3750,13.42,5729253,3687631,12547732,5729253,13.42,155.36,45.66,45.66,183150144575,46.05,46.05,183150144575 +한화시스템,272210,7,48250,2,2150,4.66,2478599,1711515,188919389,2478599,4.66,144.82,1.31,1.31,118169309325,1.30,1.30,118169309325 +KODEX 200,069500,8,36005,2,705,2.00,3134822,6195383,175750000,3134822,2.00,50.60,1.78,1.78,111927311184,1.77,1.77,111927311184 +KODEX 코스닥150레버리지,233740,9,7095,2,125,1.79,15205001,16845670,269500000,15205001,1.79,90.26,5.64,5.64,107553216900,5.62,5.62,107553216900 +현대건설,000720,10,62500,2,500,0.81,1284845,2547825,111355765,1284845,0.81,50.43,1.15,1.15,81054104700,1.16,1.16,81054104700 +삼성중공업,010140,11,16360,2,10,0.06,4933636,29577904,880000000,4933636,0.06,16.68,0.56,0.56,80557471905,0.56,0.56,80557471905 +현대로템,064350,12,144000,2,2800,1.98,552478,1185759,109142293,552478,1.98,46.59,0.51,0.51,79414182750,0.51,0.51,79414182750 +로킷헬스케어,376900,13,19260,2,610,3.27,3910047,2358341,9669449,3910047,3.27,165.80,40.44,40.44,78151941250,41.96,41.96,78151941250 +태웅,044490,14,21000,2,1900,9.95,3475154,10493826,20007381,3475154,9.95,33.12,17.37,17.37,73360504580,17.46,17.46,73360504580 +KODEX 인버스,114800,15,4210,5,-80,-1.86,15947748,12712431,141200000,15947748,-1.86,125.45,11.29,11.29,67701602649,11.39,11.39,67701602649 +티씨머티리얼즈,125020,16,7250,2,100,1.40,8995842,18976896,34227815,8995842,1.40,47.40,26.28,26.28,67210299640,27.08,27.08,67210299640 +셀리드,299660,17,8290,5,-60,-0.72,7368249,10677638,21102977,7368249,-0.72,69.01,34.92,34.92,63607466125,36.36,36.36,63607466125 +위더스제약,330350,18,9160,2,400,4.57,6007809,1692683,13202139,6007809,4.57,354.93,45.51,45.51,57758525270,47.76,47.76,57758525270 +실리콘투,257720,19,44300,2,2550,6.11,1265412,1151890,61171908,1265412,6.11,109.86,2.07,2.07,55515053200,2.05,2.05,55515053200 +피아이이,452450,20,9190,2,180,2.00,5864056,14748772,35826000,5864056,2.00,39.76,16.37,16.37,55295056950,16.79,16.79,55295056950 +한화에어로스페이스,012450,21,886000,5,-1000,-0.11,62022,369030,47296201,62022,-0.11,16.81,0.13,0.13,54379229500,0.13,0.13,54379229500 +한진칼,180640,22,153000,2,18000,13.33,343713,242508,66762279,343713,13.33,141.73,0.51,0.51,51398688000,0.50,0.50,51398688000 +코칩,126730,23,14550,2,1230,9.23,3410119,4122951,8503460,3410119,9.23,82.71,40.10,40.10,50365528430,40.71,40.71,50365528430 +삼성SDI,006400,24,168700,2,8500,5.31,291820,488202,68764530,291820,5.31,59.77,0.42,0.42,48358406900,0.42,0.42,48358406900 +NAVER,035420,25,187800,2,4000,2.18,255345,668670,158437008,255345,2.18,38.19,0.16,0.16,47849216650,0.16,0.16,47849216650 +에이비엘바이오,298380,26,81600,5,-1000,-1.21,544256,4132727,48528007,544256,-1.21,13.17,1.12,1.12,44200639700,1.12,1.12,44200639700 +YG PLUS,037270,27,6740,2,820,13.85,6443509,720719,63429410,6443509,13.85,894.04,10.16,10.16,41596153485,9.73,9.73,41596153485 +카카오,035720,28,41600,2,650,1.59,998960,3448700,441711295,998960,1.59,28.97,0.23,0.23,41281820525,0.22,0.22,41281820525 +한국정보인증,053300,29,5790,2,500,9.45,7044176,2135495,42441361,7044176,9.45,329.86,16.60,16.60,41197229085,16.76,16.76,41197229085 +HD현대,267250,30,96800,2,9900,11.39,425480,166598,78993085,425480,11.39,255.39,0.54,0.54,40447427100,0.53,0.53,40447427100 diff --git a/top30/20250528/top30-tv-20250528-102001.csv b/top30/20250528/top30-tv-20250528-102001.csv new file mode 100644 index 000000000000..a4830ecf3a97 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55700,2,1800,3.34,6616521,13439520,5919637922,6616521,3.34,49.23,0.11,0.11,365579323800,0.11,0.11,365579323800 +두산에너빌리티,034020,2,43050,2,700,1.65,6063916,10536843,640561146,6063916,1.65,57.55,0.95,0.95,258288485175,0.94,0.94,258288485175 +KODEX 레버리지,122630,3,17405,2,700,4.19,14036705,13542062,144850000,14036705,4.19,103.65,9.69,9.69,240572911861,9.54,9.54,240572911861 +KODEX 200선물인버스2X,252670,4,1923,5,-82,-4.09,119095301,75112688,646000000,119095301,-4.09,158.56,18.44,18.44,233029457996,18.76,18.76,233029457996 +SK하이닉스,000660,5,209000,2,6500,3.21,1044178,1424916,728002365,1044178,3.21,73.28,0.14,0.14,217453830250,0.14,0.14,217453830250 +나우로보틱스,459510,6,31500,2,3550,12.70,5944686,3687631,12547732,5944686,12.70,161.21,47.38,47.38,189980616600,48.07,48.07,189980616600 +한화시스템,272210,7,47900,2,1800,3.90,2592148,1711515,188919389,2592148,3.90,151.45,1.37,1.37,123633426100,1.37,1.37,123633426100 +KODEX 200,069500,8,36025,2,725,2.05,3435715,6195383,175750000,3435715,2.05,55.46,1.95,1.95,122766867495,1.94,1.94,122766867495 +KODEX 코스닥150레버리지,233740,9,7087,2,117,1.68,15870273,16845670,269500000,15870273,1.68,94.21,5.89,5.89,112272768648,5.88,5.88,112272768648 +삼성중공업,010140,10,16270,5,-80,-0.49,5264208,29577904,880000000,5264208,-0.49,17.80,0.60,0.60,85949712080,0.60,0.60,85949712080 +현대건설,000720,11,62500,2,500,0.81,1332727,2547825,111355765,1332727,0.81,52.31,1.20,1.20,84043302750,1.21,1.21,84043302750 +현대로템,064350,12,143500,2,2300,1.63,573016,1185759,109142293,573016,1.63,48.32,0.53,0.53,82361774150,0.53,0.53,82361774150 +로킷헬스케어,376900,13,19135,2,485,2.60,4047446,2358341,9669449,4047446,2.60,171.62,41.86,41.86,80800341300,43.67,43.67,80800341300 +태웅,044490,14,20800,2,1700,8.90,3580360,10493826,20007381,3580360,8.90,34.12,17.90,17.90,75539234255,18.15,18.15,75539234255 +KODEX 인버스,114800,15,4205,5,-85,-1.98,17533176,12712431,141200000,17533176,-1.98,137.92,12.42,12.42,74367525824,12.53,12.53,74367525824 +티씨머티리얼즈,125020,16,7170,2,20,0.28,9163233,18976896,34227815,9163233,0.28,48.29,26.77,26.77,68412909890,27.88,27.88,68412909890 +한진칼,180640,17,148900,2,13900,10.30,441946,242508,66762279,441946,10.30,182.24,0.66,0.66,66289919200,0.67,0.67,66289919200 +셀리드,299660,18,8360,2,10,0.12,7659482,10677638,21102977,7659482,0.12,71.73,36.30,36.30,66064413065,37.45,37.45,66064413065 +위더스제약,330350,19,9090,2,330,3.77,6136496,1692683,13202139,6136496,3.77,362.53,46.48,46.48,58935283165,49.11,49.11,58935283165 +실리콘투,257720,20,43950,2,2200,5.27,1330854,1151890,61171908,1330854,5.27,115.54,2.18,2.18,58398285975,2.17,2.17,58398285975 +한화에어로스페이스,012450,21,887000,3,0,0.00,65521,369030,47296201,65521,0.00,17.75,0.14,0.14,57479576500,0.14,0.14,57479576500 +삼성SDI,006400,22,169900,2,9700,6.05,342945,488202,68764530,342945,6.05,70.25,0.50,0.50,57022258750,0.49,0.49,57022258750 +피아이이,452450,23,9150,2,140,1.55,6005182,14748772,35826000,6005182,1.55,40.72,16.76,16.76,56588944100,17.26,17.26,56588944100 +코칩,126730,24,14200,2,880,6.61,3562146,4122951,8503460,3562146,6.61,86.40,41.89,41.89,52545959830,43.52,43.52,52545959830 +NAVER,035420,25,188200,2,4400,2.39,269926,668670,158437008,269926,2.39,40.37,0.17,0.17,50588925700,0.17,0.17,50588925700 +YG PLUS,037270,26,6650,2,730,12.33,7301911,720719,63429410,7301911,12.33,1013.14,11.51,11.51,47360918560,11.23,11.23,47360918560 +에이비엘바이오,298380,27,81300,5,-1300,-1.57,568941,4132727,48528007,568941,-1.57,13.77,1.17,1.17,46213196500,1.17,1.17,46213196500 +카카오,035720,28,41750,2,800,1.95,1087649,3448700,441711295,1087649,1.95,31.54,0.25,0.25,44978511475,0.24,0.24,44978511475 +HD현대,267250,29,98000,2,11100,12.77,458090,166598,78993085,458090,12.77,274.97,0.58,0.58,43632650200,0.56,0.56,43632650200 +한국정보인증,053300,30,5770,2,480,9.07,7296124,2135495,42441361,7296124,9.07,341.66,17.19,17.19,42658919750,17.42,17.42,42658919750 diff --git a/top30/20250528/top30-tv-20250528-103001.csv b/top30/20250528/top30-tv-20250528-103001.csv new file mode 100644 index 000000000000..5c12299bfa5b --- /dev/null +++ b/top30/20250528/top30-tv-20250528-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55550,2,1650,3.06,7388217,13439520,5919637922,7388217,3.06,54.97,0.12,0.12,408528948750,0.12,0.12,408528948750 +두산에너빌리티,034020,2,43300,2,950,2.24,6665663,10536843,640561146,6665663,2.24,63.26,1.04,1.04,284311841200,1.03,1.03,284311841200 +KODEX 레버리지,122630,3,17370,2,665,3.98,14741070,13542062,144850000,14741070,3.98,108.85,10.18,10.18,252816129581,10.05,10.05,252816129581 +KODEX 200선물인버스2X,252670,4,1928,5,-77,-3.84,124803374,75112688,646000000,124803374,-3.84,166.15,19.32,19.32,244022580428,19.59,19.59,244022580428 +SK하이닉스,000660,5,208250,2,5750,2.84,1135542,1424916,728002365,1135542,2.84,79.69,0.16,0.16,236498497250,0.16,0.16,236498497250 +나우로보틱스,459510,6,31900,2,3950,14.13,6055696,3687631,12547732,6055696,14.13,164.22,48.26,48.26,193505919450,48.34,48.34,193505919450 +한화시스템,272210,7,47650,2,1550,3.36,2743260,1711515,188919389,2743260,3.36,160.28,1.45,1.45,130855960800,1.45,1.45,130855960800 +KODEX 200,069500,8,35985,2,685,1.94,3584262,6195383,175750000,3584262,1.94,57.85,2.04,2.04,128115090390,2.03,2.03,128115090390 +KODEX 코스닥150레버리지,233740,9,7075,2,105,1.51,16439352,16845670,269500000,16439352,1.51,97.59,6.10,6.10,116299148983,6.10,6.10,116299148983 +현대건설,000720,10,63200,2,1200,1.94,1468754,2547825,111355765,1468754,1.94,57.65,1.32,1.32,92635097750,1.32,1.32,92635097750 +삼성중공업,010140,11,16280,5,-70,-0.43,5405629,29577904,880000000,5405629,-0.43,18.28,0.61,0.61,88252086465,0.62,0.62,88252086465 +현대로템,064350,12,143600,2,2400,1.70,604806,1185759,109142293,604806,1.70,51.01,0.55,0.55,86922416250,0.55,0.55,86922416250 +로킷헬스케어,376900,13,19230,2,580,3.11,4118272,2358341,9669449,4118272,3.11,174.63,42.59,42.59,82158305415,44.18,44.18,82158305415 +KODEX 인버스,114800,14,4207,5,-83,-1.93,18369031,12712431,141200000,18369031,-1.93,144.50,13.01,13.01,77881713221,13.11,13.11,77881713221 +태웅,044490,15,20700,2,1600,8.38,3625300,10493826,20007381,3625300,8.38,34.55,18.12,18.12,76467996830,18.46,18.46,76467996830 +한진칼,180640,16,150000,2,15000,11.11,498599,242508,66762279,498599,11.11,205.60,0.75,0.75,74781250250,0.75,0.75,74781250250 +티씨머티리얼즈,125020,17,7210,2,60,0.84,9744965,18976896,34227815,9744965,0.84,51.35,28.47,28.47,72638804955,29.43,29.43,72638804955 +셀리드,299660,18,8430,2,80,0.96,7816662,10677638,21102977,7816662,0.96,73.21,37.04,37.04,67384170250,37.88,37.88,67384170250 +한화에어로스페이스,012450,19,890000,2,3000,0.34,73852,369030,47296201,73852,0.34,20.01,0.16,0.16,64885425000,0.15,0.15,64885425000 +실리콘투,257720,20,43800,2,2050,4.91,1379230,1151890,61171908,1379230,4.91,119.74,2.25,2.25,60525103150,2.26,2.26,60525103150 +삼성SDI,006400,21,169300,2,9100,5.68,362051,488202,68764530,362051,5.68,74.16,0.53,0.53,60260738850,0.52,0.52,60260738850 +위더스제약,330350,22,9180,2,420,4.79,6230219,1692683,13202139,6230219,4.79,368.07,47.19,47.19,59790954615,49.33,49.33,59790954615 +피아이이,452450,23,9160,2,150,1.66,6091289,14748772,35826000,6091289,1.66,41.30,17.00,17.00,57376013150,17.48,17.48,57376013150 +인투셀,287840,24,46300,2,800,1.76,1226232,5401484,14829094,1226232,1.76,22.70,8.27,8.27,55700115050,8.11,8.11,55700115050 +코칩,126730,25,14220,2,900,6.76,3617513,4122951,8503460,3617513,6.76,87.74,42.54,42.54,53336104420,44.11,44.11,53336104420 +NAVER,035420,26,187800,2,4000,2.18,283816,668670,158437008,283816,2.18,42.44,0.18,0.18,53200952600,0.18,0.18,53200952600 +YG PLUS,037270,27,6680,2,760,12.84,8055199,720719,63429410,8055199,12.84,1117.66,12.70,12.70,52431025805,12.37,12.37,52431025805 +카카오,035720,28,41550,2,600,1.47,1198216,3448700,441711295,1198216,1.47,34.74,0.27,0.27,49598433625,0.27,0.27,49598433625 +에이비엘바이오,298380,29,81000,5,-1600,-1.94,586160,4132727,48528007,586160,-1.94,14.18,1.21,1.21,47610982200,1.21,1.21,47610982200 +현대차,005380,30,185700,2,3800,2.09,253472,502985,204757766,253472,2.09,50.39,0.12,0.12,46808880900,0.12,0.12,46808880900 diff --git a/top30/20250528/top30-tv-20250528-104001.csv b/top30/20250528/top30-tv-20250528-104001.csv new file mode 100644 index 000000000000..d02e6958122b --- /dev/null +++ b/top30/20250528/top30-tv-20250528-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55800,2,1900,3.53,8117350,13439520,5919637922,8117350,3.53,60.40,0.14,0.14,449172273750,0.14,0.14,449172273750 +두산에너빌리티,034020,2,43050,2,700,1.65,6997679,10536843,640561146,6997679,1.65,66.41,1.09,1.09,298654995400,1.08,1.08,298654995400 +SK하이닉스,000660,3,208500,2,6000,2.96,1275387,1424916,728002365,1275387,2.96,89.51,0.18,0.18,265499398500,0.17,0.17,265499398500 +KODEX 레버리지,122630,4,17420,2,715,4.28,15392988,13542062,144850000,15392988,4.28,113.67,10.63,10.63,264146808706,10.47,10.47,264146808706 +KODEX 200선물인버스2X,252670,5,1921,5,-84,-4.19,131244558,75112688,646000000,131244558,-4.19,174.73,20.32,20.32,256429617636,20.66,20.66,256429617636 +나우로보틱스,459510,6,31350,2,3400,12.16,6193364,3687631,12547732,6193364,12.16,167.95,49.36,49.36,197838628975,50.29,50.29,197838628975 +한화시스템,272210,7,47550,2,1450,3.15,2821145,1711515,188919389,2821145,3.15,164.83,1.49,1.49,134569771625,1.50,1.50,134569771625 +KODEX 200,069500,8,36045,2,745,2.11,3684203,6195383,175750000,3684203,2.11,59.47,2.10,2.10,131713090655,2.08,2.08,131713090655 +KODEX 코스닥150레버리지,233740,9,7060,2,90,1.29,17291296,16845670,269500000,17291296,1.29,102.65,6.42,6.42,122308013582,6.43,6.43,122308013582 +현대건설,000720,10,64200,2,2200,3.55,1572850,2547825,111355765,1572850,3.55,61.73,1.41,1.41,99261514900,1.39,1.39,99261514900 +삼성중공업,010140,11,16270,5,-80,-0.49,5539085,29577904,880000000,5539085,-0.49,18.73,0.63,0.63,90423748890,0.63,0.63,90423748890 +현대로템,064350,12,143400,2,2200,1.56,624232,1185759,109142293,624232,1.56,52.64,0.57,0.57,89709515100,0.57,0.57,89709515100 +로킷헬스케어,376900,13,19180,2,530,2.84,4169253,2358341,9669449,4169253,2.84,176.79,43.12,43.12,83137427900,44.83,44.83,83137427900 +한진칼,180640,14,151000,2,16000,11.85,543744,242508,66762279,543744,11.85,224.22,0.81,0.81,81639748300,0.81,0.81,81639748300 +KODEX 인버스,114800,15,4200,5,-90,-2.10,18895845,12712431,141200000,18895845,-2.10,148.64,13.38,13.38,80097517890,13.51,13.51,80097517890 +태웅,044490,16,20850,2,1750,9.16,3736562,10493826,20007381,3736562,9.16,35.61,18.68,18.68,78794744055,18.89,18.89,78794744055 +티씨머티리얼즈,125020,17,7250,2,100,1.40,9940439,18976896,34227815,9940439,1.40,52.38,29.04,29.04,74056743145,29.84,29.84,74056743145 +한화에어로스페이스,012450,18,892000,2,5000,0.56,80812,369030,47296201,80812,0.56,21.90,0.17,0.17,71090068500,0.17,0.17,71090068500 +한화,000880,19,67300,2,5500,8.90,1041032,1606381,74958735,1041032,8.90,64.81,1.39,1.39,69047619300,1.37,1.37,69047619300 +셀리드,299660,20,8430,2,80,0.96,7932419,10677638,21102977,7932419,0.96,74.29,37.59,37.59,68353430990,38.42,38.42,68353430990 +실리콘투,257720,21,44100,2,2350,5.63,1449132,1151890,61171908,1449132,5.63,125.80,2.37,2.37,63614223625,2.36,2.36,63614223625 +위더스제약,330350,22,9220,2,460,5.25,6561933,1692683,13202139,6561933,5.25,387.66,49.70,49.70,62890554595,51.67,51.67,62890554595 +삼성SDI,006400,23,169100,2,8900,5.56,377331,488202,68764530,377331,5.56,77.29,0.55,0.55,62840403550,0.54,0.54,62840403550 +NAVER,035420,24,187800,2,4000,2.18,323254,668670,158437008,323254,2.18,48.34,0.20,0.20,60597654000,0.20,0.20,60597654000 +인투셀,287840,25,45200,5,-300,-0.66,1322616,5401484,14829094,1322616,-0.66,24.49,8.92,8.92,60069390675,8.96,8.96,60069390675 +피아이이,452450,26,9170,2,160,1.78,6183480,14748772,35826000,6183480,1.78,41.93,17.26,17.26,58217318025,17.72,17.72,58217318025 +YG PLUS,037270,27,6510,2,590,9.97,8863890,720719,63429410,8863890,9.97,1229.87,13.97,13.97,57747007940,13.98,13.98,57747007940 +코칩,126730,28,14290,2,970,7.28,3667983,4122951,8503460,3667983,7.28,88.96,43.14,43.14,54055314785,44.48,44.48,54055314785 +카카오,035720,29,41600,2,650,1.59,1251667,3448700,441711295,1251667,1.59,36.29,0.28,0.28,51815785150,0.28,0.28,51815785150 +HD현대,267250,30,98200,2,11300,13.00,520820,166598,78993085,520820,13.00,312.62,0.66,0.66,49798765250,0.64,0.64,49798765250 diff --git a/top30/20250528/top30-tv-20250528-105002.csv b/top30/20250528/top30-tv-20250528-105002.csv new file mode 100644 index 000000000000..07a2ed3638ec --- /dev/null +++ b/top30/20250528/top30-tv-20250528-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55950,2,2050,3.80,8783944,13439520,5919637922,8783944,3.80,65.36,0.15,0.15,486436474300,0.15,0.15,486436474300 +두산에너빌리티,034020,2,43100,2,750,1.77,7280017,10536843,640561146,7280017,1.77,69.09,1.14,1.14,310810059225,1.13,1.13,310810059225 +SK하이닉스,000660,3,208500,2,6000,2.96,1351592,1424916,728002365,1351592,2.96,94.85,0.19,0.19,281391521750,0.19,0.19,281391521750 +KODEX 레버리지,122630,4,17435,2,730,4.37,16094257,13542062,144850000,16094257,4.37,118.85,11.11,11.11,276384528233,10.94,10.94,276384528233 +KODEX 200선물인버스2X,252670,5,1919,5,-86,-4.29,140277280,75112688,646000000,140277280,-4.29,186.76,21.71,21.71,273747514129,22.08,22.08,273747514129 +나우로보틱스,459510,6,31350,2,3400,12.16,6251190,3687631,12547732,6251190,12.16,169.52,49.82,49.82,199662141525,50.76,50.76,199662141525 +한화시스템,272210,7,47500,2,1400,3.04,2882244,1711515,188919389,2882244,3.04,168.40,1.53,1.53,137470122125,1.53,1.53,137470122125 +KODEX 200,069500,8,36055,2,755,2.14,3796676,6195383,175750000,3796676,2.14,61.28,2.16,2.16,135770855564,2.14,2.14,135770855564 +KODEX 코스닥150레버리지,233740,9,7065,2,95,1.36,17731506,16845670,269500000,17731506,1.36,105.26,6.58,6.58,125418823732,6.59,6.59,125418823732 +현대건설,000720,10,63800,2,1800,2.90,1649629,2547825,111355765,1649629,2.90,64.75,1.48,1.48,104165325900,1.47,1.47,104165325900 +삼성중공업,010140,11,16330,5,-20,-0.12,5655758,29577904,880000000,5655758,-0.12,19.12,0.64,0.64,92326485185,0.64,0.64,92326485185 +현대로템,064350,12,143600,2,2400,1.70,640363,1185759,109142293,640363,1.70,54.00,0.59,0.59,92023196000,0.59,0.59,92023196000 +한진칼,180640,13,152600,2,17600,13.04,568705,242508,66762279,568705,13.04,234.51,0.85,0.85,85436658100,0.84,0.84,85436658100 +로킷헬스케어,376900,14,19160,2,510,2.73,4239259,2358341,9669449,4239259,2.73,179.76,43.84,43.84,84481291175,45.60,45.60,84481291175 +KODEX 인버스,114800,15,4200,5,-90,-2.10,19892513,12712431,141200000,19892513,-2.10,156.48,14.09,14.09,84279920721,14.21,14.21,84279920721 +태웅,044490,16,21000,2,1900,9.95,3882721,10493826,20007381,3882721,9.95,37.00,19.41,19.41,81877715755,19.49,19.49,81877715755 +한화,000880,17,66600,2,4800,7.77,1164797,1606381,74958735,1164797,7.77,72.51,1.55,1.55,77345856000,1.55,1.55,77345856000 +티씨머티리얼즈,125020,18,7210,2,60,0.84,10111208,18976896,34227815,10111208,0.84,53.28,29.54,29.54,75287038705,30.51,30.51,75287038705 +한화에어로스페이스,012450,19,890000,2,3000,0.34,84511,369030,47296201,84511,0.34,22.90,0.18,0.18,74384268500,0.18,0.18,74384268500 +셀리드,299660,20,8350,3,0,0.00,8023802,10677638,21102977,8023802,0.00,75.15,38.02,38.02,69116953970,39.22,39.22,69116953970 +실리콘투,257720,21,44250,2,2500,5.99,1482334,1151890,61171908,1482334,5.99,128.69,2.42,2.42,65076808125,2.40,2.40,65076808125 +삼성SDI,006400,22,169100,2,8900,5.56,390524,488202,68764530,390524,5.56,79.99,0.57,0.57,65074738300,0.56,0.56,65074738300 +위더스제약,330350,23,9170,2,410,4.68,6645516,1692683,13202139,6645516,4.68,392.60,50.34,50.34,63658142410,52.58,52.58,63658142410 +인투셀,287840,24,44650,5,-850,-1.87,1386953,5401484,14829094,1386953,-1.87,25.68,9.35,9.35,62938205600,9.51,9.51,62938205600 +NAVER,035420,25,188000,2,4200,2.29,331760,668670,158437008,331760,2.29,49.61,0.21,0.21,62196041750,0.21,0.21,62196041750 +YG PLUS,037270,26,6510,2,590,9.97,9373439,720719,63429410,9373439,9.97,1300.57,14.78,14.78,61051065105,14.79,14.79,61051065105 +피아이이,452450,27,9180,2,170,1.89,6253128,14748772,35826000,6253128,1.89,42.40,17.45,17.45,58857755020,17.90,17.90,58857755020 +삼성물산,028260,28,156000,2,5500,3.65,370746,991515,169976544,370746,3.65,37.39,0.22,0.22,56766758900,0.21,0.21,56766758900 +코칩,126730,29,14370,2,1050,7.88,3694336,4122951,8503460,3694336,7.88,89.60,43.45,43.45,54431274675,44.54,44.54,54431274675 +카카오,035720,30,41500,2,550,1.34,1284275,3448700,441711295,1284275,1.34,37.24,0.29,0.29,53170357325,0.29,0.29,53170357325 diff --git a/top30/20250528/top30-tv-20250528-110002.csv b/top30/20250528/top30-tv-20250528-110002.csv new file mode 100644 index 000000000000..aa900c9ebade --- /dev/null +++ b/top30/20250528/top30-tv-20250528-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55750,2,1850,3.43,9384033,13439520,5919637922,9384033,3.43,69.82,0.16,0.16,520012684600,0.16,0.16,520012684600 +두산에너빌리티,034020,2,43050,2,700,1.65,7360794,10536843,640561146,7360794,1.65,69.86,1.15,1.15,314290863625,1.14,1.14,314290863625 +SK하이닉스,000660,3,207500,2,5000,2.47,1429816,1424916,728002365,1429816,2.47,100.34,0.20,0.20,297700841250,0.20,0.20,297700841250 +KODEX 200선물인버스2X,252670,4,1931,5,-74,-3.69,145569232,75112688,646000000,145569232,-3.69,193.80,22.53,22.53,283925773348,22.76,22.76,283925773348 +KODEX 레버리지,122630,5,17330,2,625,3.74,16470418,13542062,144850000,16470418,3.74,121.62,11.37,11.37,282930611867,11.27,11.27,282930611867 +나우로보틱스,459510,6,31450,2,3500,12.52,6334972,3687631,12547732,6334972,12.52,171.79,50.49,50.49,202286670100,51.26,51.26,202286670100 +한화시스템,272210,7,47550,2,1450,3.15,2915678,1711515,188919389,2915678,3.15,170.36,1.54,1.54,139060192650,1.55,1.55,139060192650 +KODEX 200,069500,8,35950,2,650,1.84,3847835,6195383,175750000,3847835,1.84,62.11,2.19,2.19,137613211604,2.18,2.18,137613211604 +KODEX 코스닥150레버리지,233740,9,7050,2,80,1.15,18045705,16845670,269500000,18045705,1.15,107.12,6.70,6.70,127637069821,6.72,6.72,127637069821 +현대건설,000720,10,63000,2,1000,1.61,1709201,2547825,111355765,1709201,1.61,67.08,1.53,1.53,107939131250,1.54,1.54,107939131250 +현대로템,064350,11,143550,2,2350,1.66,661777,1185759,109142293,661777,1.66,55.81,0.61,0.61,95094854200,0.61,0.61,95094854200 +삼성중공업,010140,12,16330,5,-20,-0.12,5784089,29577904,880000000,5784089,-0.12,19.56,0.66,0.66,94422318090,0.66,0.66,94422318090 +한진칼,180640,13,151200,2,16200,12.00,604601,242508,66762279,604601,12.00,249.31,0.91,0.91,90938093400,0.90,0.90,90938093400 +로킷헬스케어,376900,14,18960,2,310,1.66,4370498,2358341,9669449,4370498,1.66,185.32,45.20,45.20,86976328365,47.44,47.44,86976328365 +KODEX 인버스,114800,15,4212,5,-78,-1.82,20340066,12712431,141200000,20340066,-1.82,160.00,14.41,14.41,86161027831,14.49,14.49,86161027831 +태웅,044490,16,20900,2,1800,9.42,3945143,10493826,20007381,3945143,9.42,37.59,19.72,19.72,83187615005,19.89,19.89,83187615005 +한화,000880,17,67900,2,6100,9.87,1236619,1606381,74958735,1236619,9.87,76.98,1.65,1.65,82199112400,1.62,1.62,82199112400 +한화에어로스페이스,012450,18,888000,2,1000,0.11,87824,369030,47296201,87824,0.11,23.80,0.19,0.19,77325967000,0.18,0.18,77325967000 +티씨머티리얼즈,125020,19,7290,2,140,1.96,10234352,18976896,34227815,10234352,1.96,53.93,29.90,29.90,76177798815,30.53,30.53,76177798815 +실리콘투,257720,20,44550,2,2800,6.71,1595315,1151890,61171908,1595315,6.71,138.50,2.61,2.61,70104299025,2.57,2.57,70104299025 +셀리드,299660,21,8370,2,20,0.24,8112826,10677638,21102977,8112826,0.24,75.98,38.44,38.44,69860343005,39.55,39.55,69860343005 +삼성SDI,006400,22,168000,2,7800,4.87,399406,488202,68764530,399406,4.87,81.81,0.58,0.58,66571863150,0.58,0.58,66571863150 +인투셀,287840,23,44100,5,-1400,-3.08,1423306,5401484,14829094,1423306,-3.08,26.35,9.60,9.60,64546494450,9.87,9.87,64546494450 +위더스제약,330350,24,9120,2,360,4.11,6700969,1692683,13202139,6700969,4.11,395.88,50.76,50.76,64163252100,53.29,53.29,64163252100 +삼성물산,028260,25,153500,2,3000,1.99,415999,991515,169976544,415999,1.99,41.96,0.24,0.24,63768217950,0.24,0.24,63768217950 +NAVER,035420,26,187800,2,4000,2.18,338720,668670,158437008,338720,2.18,50.66,0.21,0.21,63503353100,0.21,0.21,63503353100 +YG PLUS,037270,27,6490,2,570,9.63,9609442,720719,63429410,9609442,9.63,1333.31,15.15,15.15,62581680645,15.20,15.20,62581680645 +피아이이,452450,28,9180,2,170,1.89,6296216,14748772,35826000,6296216,1.89,42.69,17.57,17.57,59254004480,18.02,18.02,59254004480 +코칩,126730,29,14210,2,890,6.68,3741057,4122951,8503460,3741057,6.68,90.74,43.99,43.99,55099912185,45.60,45.60,55099912185 +카카오,035720,30,41400,2,450,1.10,1328108,3448700,441711295,1328108,1.10,38.51,0.30,0.30,54986298850,0.30,0.30,54986298850 diff --git a/top30/20250528/top30-tv-20250528-111002.csv b/top30/20250528/top30-tv-20250528-111002.csv new file mode 100644 index 000000000000..caae4605b0f9 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55600,2,1700,3.15,9818014,13439520,5919637922,9818014,3.15,73.05,0.17,0.17,544150882750,0.17,0.17,544150882750 +두산에너빌리티,034020,2,43050,2,700,1.65,7581026,10536843,640561146,7581026,1.65,71.95,1.18,1.18,323755919825,1.17,1.17,323755919825 +SK하이닉스,000660,3,208000,2,5500,2.72,1478783,1424916,728002365,1478783,2.72,103.78,0.20,0.20,307883129000,0.20,0.20,307883129000 +KODEX 200선물인버스2X,252670,4,1930,5,-75,-3.74,151892903,75112688,646000000,151892903,-3.74,202.22,23.51,23.51,296145611373,23.75,23.75,296145611373 +KODEX 레버리지,122630,5,17350,2,645,3.86,17021023,13542062,144850000,17021023,3.86,125.69,11.75,11.75,292470723921,11.64,11.64,292470723921 +나우로보틱스,459510,6,31600,2,3650,13.06,6438714,3687631,12547732,6438714,13.06,174.60,51.31,51.31,205575877975,51.85,51.85,205575877975 +한화시스템,272210,7,47400,2,1300,2.82,2973374,1711515,188919389,2973374,2.82,173.73,1.57,1.57,141793406075,1.58,1.58,141793406075 +KODEX 200,069500,8,35965,2,665,1.88,3937356,6195383,175750000,3937356,1.88,63.55,2.24,2.24,140831334440,2.23,2.23,140831334440 +KODEX 코스닥150레버리지,233740,9,7035,2,65,0.93,18713022,16845670,269500000,18713022,0.93,111.09,6.94,6.94,132338701739,6.98,6.98,132338701739 +현대건설,000720,10,63200,2,1200,1.94,1760184,2547825,111355765,1760184,1.94,69.09,1.58,1.58,111154211150,1.58,1.58,111154211150 +현대로템,064350,11,143250,2,2050,1.45,687075,1185759,109142293,687075,1.45,57.94,0.63,0.63,98715752000,0.63,0.63,98715752000 +삼성중공업,010140,12,16250,5,-100,-0.61,5906644,29577904,880000000,5906644,-0.61,19.97,0.67,0.67,96418151550,0.67,0.67,96418151550 +한진칼,180640,13,151100,2,16100,11.93,634059,242508,66762279,634059,11.93,261.46,0.95,0.95,95379949350,0.95,0.95,95379949350 +KODEX 인버스,114800,14,4210,5,-80,-1.86,21225999,12712431,141200000,21225999,-1.86,166.97,15.03,15.03,89894152018,15.12,15.12,89894152018 +한화,000880,15,68900,2,7100,11.49,1331142,1606381,74958735,1331142,11.49,82.87,1.78,1.78,88655457050,1.72,1.72,88655457050 +로킷헬스케어,376900,16,19030,2,380,2.04,4400002,2358341,9669449,4400002,2.04,186.57,45.50,45.50,87537875550,47.57,47.57,87537875550 +태웅,044490,17,20850,2,1750,9.16,4004005,10493826,20007381,4004005,9.16,38.16,20.01,20.01,84408664630,20.23,20.23,84408664630 +한화에어로스페이스,012450,18,885000,5,-2000,-0.23,90465,369030,47296201,90465,-0.23,24.51,0.19,0.19,79664981000,0.19,0.19,79664981000 +티씨머티리얼즈,125020,19,7190,2,40,0.56,10379761,18976896,34227815,10379761,0.56,54.70,30.33,30.33,77227064675,31.38,31.38,77227064675 +실리콘투,257720,20,44800,2,3050,7.31,1713494,1151890,61171908,1713494,7.31,148.76,2.80,2.80,75398992500,2.75,2.75,75398992500 +셀리드,299660,21,8340,5,-10,-0.12,8300278,10677638,21102977,8300278,-0.12,77.74,39.33,39.33,71407671865,40.57,40.57,71407671865 +삼성SDI,006400,22,168600,2,8400,5.24,413240,488202,68764530,413240,5.24,84.65,0.60,0.60,68894789350,0.59,0.59,68894789350 +삼성물산,028260,23,154100,2,3600,2.39,443564,991515,169976544,443564,2.39,44.74,0.26,0.26,68007616350,0.26,0.26,68007616350 +인투셀,287840,24,44150,5,-1350,-2.97,1448111,5401484,14829094,1448111,-2.97,26.81,9.77,9.77,65646992725,10.03,10.03,65646992725 +위더스제약,330350,25,9070,2,310,3.54,6793243,1692683,13202139,6793243,3.54,401.33,51.46,51.46,65009012870,54.29,54.29,65009012870 +NAVER,035420,26,187800,2,4000,2.18,346214,668670,158437008,346214,2.18,51.78,0.22,0.22,64910646850,0.22,0.22,64910646850 +YG PLUS,037270,27,6500,2,580,9.80,9736708,720719,63429410,9736708,9.80,1350.97,15.35,15.35,63407663705,15.38,15.38,63407663705 +MDS테크,086960,28,1429,2,260,22.24,46469127,492461,92821788,46469127,22.24,9436.10,50.06,50.06,62229794360,46.92,46.92,62229794360 +피아이이,452450,29,9210,2,200,2.22,6344033,14748772,35826000,6344033,2.22,43.01,17.71,17.71,59693083590,18.09,18.09,59693083590 +카카오,035720,30,41550,2,600,1.47,1401105,3448700,441711295,1401105,1.47,40.63,0.32,0.32,58009681925,0.32,0.32,58009681925 diff --git a/top30/20250528/top30-tv-20250528-112002.csv b/top30/20250528/top30-tv-20250528-112002.csv new file mode 100644 index 000000000000..f5891d41e102 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55700,2,1800,3.34,10091081,13439520,5919637922,10091081,3.34,75.09,0.17,0.17,559344341100,0.17,0.17,559344341100 +두산에너빌리티,034020,2,43200,2,850,2.01,7724945,10536843,640561146,7724945,2.01,73.31,1.21,1.21,329963887025,1.19,1.19,329963887025 +SK하이닉스,000660,3,208000,2,5500,2.72,1519283,1424916,728002365,1519283,2.72,106.62,0.21,0.21,316308085000,0.21,0.21,316308085000 +KODEX 200선물인버스2X,252670,4,1928,5,-77,-3.84,154528860,75112688,646000000,154528860,-3.84,205.73,23.92,23.92,301228075674,24.19,24.19,301228075674 +KODEX 레버리지,122630,5,17360,2,655,3.92,17239940,13542062,144850000,17239940,3.92,127.31,11.90,11.90,296270953551,11.78,11.78,296270953551 +나우로보틱스,459510,6,31550,2,3600,12.88,6492671,3687631,12547732,6492671,12.88,176.07,51.74,51.74,207276634925,52.36,52.36,207276634925 +한화시스템,272210,7,47300,2,1200,2.60,3024119,1711515,188919389,3024119,2.60,176.69,1.60,1.60,144190196225,1.61,1.61,144190196225 +KODEX 200,069500,8,35975,2,675,1.91,3982840,6195383,175750000,3982840,1.91,64.29,2.27,2.27,142467758325,2.25,2.25,142467758325 +KODEX 코스닥150레버리지,233740,9,7025,2,55,0.79,19279076,16845670,269500000,19279076,0.79,114.45,7.15,7.15,136319565203,7.20,7.20,136319565203 +현대건설,000720,10,62900,2,900,1.45,1811303,2547825,111355765,1811303,1.45,71.09,1.63,1.63,114361120000,1.63,1.63,114361120000 +현대로템,064350,11,142800,2,1600,1.13,705863,1185759,109142293,705863,1.13,59.53,0.65,0.65,101402065500,0.65,0.65,101402065500 +삼성중공업,010140,12,16230,5,-120,-0.73,6030798,29577904,880000000,6030798,-0.73,20.39,0.69,0.69,98435287850,0.69,0.69,98435287850 +한진칼,180640,13,151200,2,16200,12.00,642840,242508,66762279,642840,12.00,265.08,0.96,0.96,96707453450,0.96,0.96,96707453450 +한화,000880,14,68000,2,6200,10.03,1369876,1606381,74958735,1369876,10.03,85.28,1.83,1.83,91312394800,1.79,1.79,91312394800 +KODEX 인버스,114800,15,4207,5,-83,-1.93,21352654,12712431,141200000,21352654,-1.93,167.97,15.12,15.12,90427354820,15.22,15.22,90427354820 +로킷헬스케어,376900,16,19100,2,450,2.41,4424658,2358341,9669449,4424658,2.41,187.62,45.76,45.76,88009251820,47.65,47.65,88009251820 +태웅,044490,17,21050,2,1950,10.21,4057519,10493826,20007381,4057519,10.21,38.67,20.28,20.28,85533626505,20.31,20.31,85533626505 +한화에어로스페이스,012450,18,885000,5,-2000,-0.23,91975,369030,47296201,91975,-0.23,24.92,0.19,0.19,81001464000,0.19,0.19,81001464000 +실리콘투,257720,19,44850,2,3100,7.43,1773426,1151890,61171908,1773426,7.43,153.96,2.90,2.90,78085314275,2.85,2.85,78085314275 +티씨머티리얼즈,125020,20,7210,2,60,0.84,10481967,18976896,34227815,10481967,0.84,55.24,30.62,30.62,77961713860,31.59,31.59,77961713860 +셀리드,299660,21,8340,5,-10,-0.12,8373013,10677638,21102977,8373013,-0.12,78.42,39.68,39.68,72008127495,40.91,40.91,72008127495 +삼성물산,028260,22,153600,2,3100,2.06,461921,991515,169976544,461921,2.06,46.59,0.27,0.27,70831111600,0.27,0.27,70831111600 +삼성SDI,006400,23,168800,2,8600,5.37,418756,488202,68764530,418756,5.37,85.78,0.61,0.61,69825242800,0.60,0.60,69825242800 +MDS테크,086960,24,1421,2,252,21.56,50925735,492461,92821788,50925735,21.56,9999.99,54.86,54.86,68581400750,52.00,52.00,68581400750 +포바이포,389140,25,19310,2,2380,14.06,3734686,2129573,11112735,3734686,14.06,175.37,33.61,33.61,67977269755,31.68,31.68,67977269755 +위더스제약,330350,26,8740,5,-20,-0.23,7085238,1692683,13202139,7085238,-0.23,418.58,53.67,53.67,67597386390,58.58,58.58,67597386390 +인투셀,287840,27,44250,5,-1250,-2.75,1459617,5401484,14829094,1459617,-2.75,27.02,9.84,9.84,66157881050,10.08,10.08,66157881050 +NAVER,035420,28,187800,2,4000,2.18,351438,668670,158437008,351438,2.18,52.56,0.22,0.22,65891788300,0.22,0.22,65891788300 +YG PLUS,037270,29,6520,2,600,10.14,9819897,720719,63429410,9819897,10.14,1362.51,15.48,15.48,63947702940,15.46,15.46,63947702940 +HD현대,267250,30,97900,2,11000,12.66,628703,166598,78993085,628703,12.66,377.38,0.80,0.80,60460477700,0.78,0.78,60460477700 diff --git a/top30/20250528/top30-tv-20250528-113002.csv b/top30/20250528/top30-tv-20250528-113002.csv new file mode 100644 index 000000000000..73c3fcb27bf5 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55600,2,1700,3.15,10295297,13439520,5919637922,10295297,3.15,76.60,0.17,0.17,570706164050,0.17,0.17,570706164050 +두산에너빌리티,034020,2,43250,2,900,2.13,8122536,10536843,640561146,8122536,2.13,77.09,1.27,1.27,347207587725,1.25,1.25,347207587725 +SK하이닉스,000660,3,208000,2,5500,2.72,1556474,1424916,728002365,1556474,2.72,109.23,0.21,0.21,324036552500,0.21,0.21,324036552500 +KODEX 200선물인버스2X,252670,4,1932,5,-73,-3.64,157456950,75112688,646000000,157456950,-3.64,209.63,24.37,24.37,306885109325,24.59,24.59,306885109325 +KODEX 레버리지,122630,5,17335,2,630,3.77,17450946,13542062,144850000,17450946,3.77,128.86,12.05,12.05,299927045082,11.94,11.94,299927045082 +나우로보틱스,459510,6,31900,2,3950,14.13,6618261,3687631,12547732,6618261,14.13,179.47,52.74,52.74,211278171850,52.78,52.78,211278171850 +한화시스템,272210,7,47000,2,900,1.95,3107999,1711515,188919389,3107999,1.95,181.59,1.65,1.65,148140095950,1.67,1.67,148140095950 +KODEX 200,069500,8,35945,2,645,1.83,4005768,6195383,175750000,4005768,1.83,64.66,2.28,2.28,143292035107,2.27,2.27,143292035107 +KODEX 코스닥150레버리지,233740,9,7020,2,50,0.72,19898585,16845670,269500000,19898585,0.72,118.12,7.38,7.38,140668336363,7.44,7.44,140668336363 +현대건설,000720,10,63300,2,1300,2.10,1852511,2547825,111355765,1852511,2.10,72.71,1.66,1.66,116964626650,1.66,1.66,116964626650 +현대로템,064350,11,142300,2,1100,0.78,738748,1185759,109142293,738748,0.78,62.30,0.68,0.68,106083634050,0.68,0.68,106083634050 +삼성중공업,010140,12,16240,5,-110,-0.67,6093255,29577904,880000000,6093255,-0.67,20.60,0.69,0.69,99449083365,0.70,0.70,99449083365 +한진칼,180640,13,150800,2,15800,11.70,651691,242508,66762279,651691,11.70,268.73,0.98,0.98,98046560300,0.97,0.97,98046560300 +한화,000880,14,67800,2,6000,9.71,1402423,1606381,74958735,1402423,9.71,87.30,1.87,1.87,93528385700,1.84,1.84,93528385700 +KODEX 인버스,114800,15,4215,5,-75,-1.75,21624182,12712431,141200000,21624182,-1.75,170.10,15.31,15.31,91571400283,15.39,15.39,91571400283 +실리콘투,257720,16,44600,2,2850,6.83,2001066,1151890,61171908,2001066,6.83,173.72,3.27,3.27,88321556125,3.24,3.24,88321556125 +로킷헬스케어,376900,17,19160,2,510,2.73,4440495,2358341,9669449,4440495,2.73,188.29,45.92,45.92,88311565735,47.67,47.67,88311565735 +태웅,044490,18,20650,2,1550,8.12,4099682,10493826,20007381,4099682,8.12,39.07,20.49,20.49,86410331830,20.91,20.91,86410331830 +한화에어로스페이스,012450,19,881000,5,-6000,-0.68,94425,369030,47296201,94425,-0.68,25.59,0.20,0.20,83164852500,0.20,0.20,83164852500 +셀리드,299660,20,8620,2,270,3.23,9585206,10677638,21102977,9585206,3.23,89.77,45.42,45.42,82588186825,45.40,45.40,82588186825 +티씨머티리얼즈,125020,21,7190,2,40,0.56,10540795,18976896,34227815,10540795,0.56,55.55,30.80,30.80,78385534530,31.85,31.85,78385534530 +포바이포,389140,22,18940,2,2010,11.87,4187210,2129573,11112735,4187210,11.87,196.62,37.68,37.68,76613641020,36.40,36.40,76613641020 +삼성물산,028260,23,152800,2,2300,1.53,480594,991515,169976544,480594,1.53,48.47,0.28,0.28,73691267050,0.28,0.28,73691267050 +MDS테크,086960,24,1414,2,245,20.96,54049748,492461,92821788,54049748,20.96,9999.99,58.23,58.23,72991666234,55.61,55.61,72991666234 +삼성SDI,006400,25,168400,2,8200,5.12,423150,488202,68764530,423150,5.12,86.68,0.62,0.62,70565884400,0.61,0.61,70565884400 +위더스제약,330350,26,8480,5,-280,-3.20,7299872,1692683,13202139,7299872,-3.20,431.26,55.29,55.29,69442888490,62.03,62.03,69442888490 +NAVER,035420,27,187900,2,4100,2.23,361074,668670,158437008,361074,2.23,54.00,0.23,0.23,67702169950,0.23,0.23,67702169950 +인투셀,287840,28,44100,5,-1400,-3.08,1473119,5401484,14829094,1473119,-3.08,27.27,9.93,9.93,66754693150,10.21,10.21,66754693150 +YG PLUS,037270,29,6520,2,600,10.14,9901199,720719,63429410,9901199,10.14,1373.79,15.61,15.61,64476577170,15.59,15.59,64476577170 +HD현대,267250,30,98300,2,11400,13.12,645250,166598,78993085,645250,13.12,387.31,0.82,0.82,62084202850,0.80,0.80,62084202850 diff --git a/top30/20250528/top30-tv-20250528-114001.csv b/top30/20250528/top30-tv-20250528-114001.csv new file mode 100644 index 000000000000..c227c2600159 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55600,2,1700,3.15,10452889,13439520,5919637922,10452889,3.15,77.78,0.18,0.18,579474700150,0.18,0.18,579474700150 +두산에너빌리티,034020,2,43250,2,900,2.13,8179134,10536843,640561146,8179134,2.13,77.62,1.28,1.28,349653768600,1.26,1.26,349653768600 +SK하이닉스,000660,3,207500,2,5000,2.47,1594150,1424916,728002365,1594150,2.47,111.88,0.22,0.22,331872565500,0.22,0.22,331872565500 +KODEX 200선물인버스2X,252670,4,1930,5,-75,-3.74,159454878,75112688,646000000,159454878,-3.74,212.29,24.68,24.68,310739762653,24.92,24.92,310739762653 +KODEX 레버리지,122630,5,17350,2,645,3.86,17581621,13542062,144850000,17581621,3.86,129.83,12.14,12.14,302193983491,12.02,12.02,302193983491 +나우로보틱스,459510,6,31000,2,3050,10.91,6906054,3687631,12547732,6906054,10.91,187.28,55.04,55.04,220304253600,56.64,56.64,220304253600 +한화시스템,272210,7,47000,2,900,1.95,3145410,1711515,188919389,3145410,1.95,183.78,1.66,1.66,149900956500,1.69,1.69,149900956500 +KODEX 200,069500,8,35970,2,670,1.90,4088025,6195383,175750000,4088025,1.90,65.99,2.33,2.33,146250439694,2.31,2.31,146250439694 +KODEX 코스닥150레버리지,233740,9,7030,2,60,0.86,20243586,16845670,269500000,20243586,0.86,120.17,7.51,7.51,143093282323,7.55,7.55,143093282323 +현대건설,000720,10,62800,2,800,1.29,1877323,2547825,111355765,1877323,1.29,73.68,1.69,1.69,118529422050,1.69,1.69,118529422050 +현대로템,064350,11,143300,2,2100,1.49,757600,1185759,109142293,757600,1.49,63.89,0.69,0.69,108780155300,0.70,0.70,108780155300 +삼성중공업,010140,12,16210,5,-140,-0.86,6195835,29577904,880000000,6195835,-0.86,20.95,0.70,0.70,101113438100,0.71,0.71,101113438100 +셀리드,299660,13,9070,2,720,8.62,11552480,10677638,21102977,11552480,8.62,108.19,54.74,54.74,100447761465,52.48,52.48,100447761465 +한진칼,180640,14,151500,2,16500,12.22,656885,242508,66762279,656885,12.22,270.87,0.98,0.98,98832343500,0.98,0.98,98832343500 +한화,000880,15,68400,2,6600,10.68,1424501,1606381,74958735,1424501,10.68,88.68,1.90,1.90,95036682650,1.85,1.85,95036682650 +KODEX 인버스,114800,16,4205,5,-85,-1.98,21976209,12712431,141200000,21976209,-1.98,172.87,15.56,15.56,93053389199,15.67,15.67,93053389199 +실리콘투,257720,17,44750,2,3000,7.19,2062568,1151890,61171908,2062568,7.19,179.06,3.37,3.37,91067604050,3.33,3.33,91067604050 +로킷헬스케어,376900,18,19110,2,460,2.47,4458001,2358341,9669449,4458001,2.47,189.03,46.10,46.10,88646802465,47.97,47.97,88646802465 +태웅,044490,19,20550,2,1450,7.59,4132351,10493826,20007381,4132351,7.59,39.38,20.65,20.65,87084508305,21.18,21.18,87084508305 +한화에어로스페이스,012450,20,885000,5,-2000,-0.23,95715,369030,47296201,95715,-0.23,25.94,0.20,0.20,84304738000,0.20,0.20,84304738000 +티씨머티리얼즈,125020,21,7280,2,130,1.82,11212309,18976896,34227815,11212309,1.82,59.08,32.76,32.76,83306001775,33.43,33.43,83306001775 +포바이포,389140,22,18810,2,1880,11.10,4443230,2129573,11112735,4443230,11.10,208.64,39.98,39.98,81397865810,38.94,38.94,81397865810 +MDS테크,086960,23,1383,2,214,18.31,56022453,492461,92821788,56022453,18.31,9999.99,60.35,60.35,75736022041,59.00,59.00,75736022041 +삼성물산,028260,24,152800,2,2300,1.53,493905,991515,169976544,493905,1.53,49.81,0.29,0.29,75728520950,0.29,0.29,75728520950 +삼성SDI,006400,25,168800,2,8600,5.37,428888,488202,68764530,428888,5.37,87.85,0.62,0.62,71534208350,0.62,0.62,71534208350 +위더스제약,330350,26,8500,5,-260,-2.97,7409482,1692683,13202139,7409482,-2.97,437.74,56.12,56.12,70372527970,62.71,62.71,70372527970 +NAVER,035420,27,188000,2,4200,2.29,374275,668670,158437008,374275,2.29,55.97,0.24,0.24,70185111600,0.24,0.24,70185111600 +인투셀,287840,28,44300,5,-1200,-2.64,1485022,5401484,14829094,1485022,-2.64,27.49,10.01,10.01,67279715550,10.24,10.24,67279715550 +YG PLUS,037270,29,6540,2,620,10.47,10010067,720719,63429410,10010067,10.47,1388.90,15.78,15.78,65186969905,15.71,15.71,65186969905 +알테오젠,196170,30,331000,5,-13000,-3.78,189941,276614,53464968,189941,-3.78,68.67,0.36,0.36,64112609000,0.36,0.36,64112609000 diff --git a/top30/20250528/top30-tv-20250528-115001.csv b/top30/20250528/top30-tv-20250528-115001.csv new file mode 100644 index 000000000000..4e6ce2b3b5d5 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55800,2,1900,3.53,10854176,13439520,5919637922,10854176,3.53,80.76,0.18,0.18,601845683150,0.18,0.18,601845683150 +두산에너빌리티,034020,2,43150,2,800,1.89,8361449,10536843,640561146,8361449,1.89,79.35,1.31,1.31,357549519575,1.29,1.29,357549519575 +SK하이닉스,000660,3,208000,2,5500,2.72,1630225,1424916,728002365,1630225,2.72,114.41,0.22,0.22,339379743000,0.22,0.22,339379743000 +KODEX 200선물인버스2X,252670,4,1923,5,-82,-4.09,163711341,75112688,646000000,163711341,-4.09,217.95,25.34,25.34,318935742926,25.67,25.67,318935742926 +KODEX 레버리지,122630,5,17405,2,700,4.19,17943371,13542062,144850000,17943371,4.19,132.50,12.39,12.39,308483655512,12.24,12.24,308483655512 +나우로보틱스,459510,6,30900,2,2950,10.55,6995180,3687631,12547732,6995180,10.55,189.69,55.75,55.75,223057411850,57.53,57.53,223057411850 +KODEX 200,069500,7,36025,2,725,2.05,4309874,6195383,175750000,4309874,2.05,69.57,2.45,2.45,154236504643,2.44,2.44,154236504643 +한화시스템,272210,8,46900,2,800,1.74,3187151,1711515,188919389,3187151,1.74,186.22,1.69,1.69,151862797550,1.71,1.71,151862797550 +KODEX 코스닥150레버리지,233740,9,7045,2,75,1.08,20459976,16845670,269500000,20459976,1.08,121.46,7.59,7.59,144616620680,7.62,7.62,144616620680 +현대건설,000720,10,62800,2,800,1.29,1902839,2547825,111355765,1902839,1.29,74.68,1.71,1.71,120135843250,1.72,1.72,120135843250 +현대로템,064350,11,143100,2,1900,1.35,771051,1185759,109142293,771051,1.35,65.03,0.71,0.71,110706539950,0.71,0.71,110706539950 +셀리드,299660,12,8930,2,580,6.95,12180952,10677638,21102977,12180952,6.95,114.08,57.72,57.72,106084381535,56.29,56.29,106084381535 +한진칼,180640,13,153600,2,18600,13.78,681295,242508,66762279,681295,13.78,280.94,1.02,1.02,102575732350,1.00,1.00,102575732350 +삼성중공업,010140,14,16240,5,-110,-0.67,6255792,29577904,880000000,6255792,-0.67,21.15,0.71,0.71,102087043665,0.71,0.71,102087043665 +한화,000880,15,68400,2,6600,10.68,1454849,1606381,74958735,1454849,10.68,90.57,1.94,1.94,97124473900,1.89,1.89,97124473900 +실리콘투,257720,16,45100,2,3350,8.02,2136874,1151890,61171908,2136874,8.02,185.51,3.49,3.49,94406322650,3.42,3.42,94406322650 +KODEX 인버스,114800,17,4200,5,-90,-2.10,22283262,12712431,141200000,22283262,-2.10,175.29,15.78,15.78,94344564433,15.91,15.91,94344564433 +티씨머티리얼즈,125020,18,7330,2,180,2.52,12252031,18976896,34227815,12252031,2.52,64.56,35.80,35.80,90989880040,36.27,36.27,90989880040 +로킷헬스케어,376900,19,19190,2,540,2.90,4474883,2358341,9669449,4474883,2.90,189.75,46.28,46.28,88970188745,47.95,47.95,88970188745 +태웅,044490,20,20650,2,1550,8.12,4170508,10493826,20007381,4170508,8.12,39.74,20.84,20.84,87868712355,21.27,21.27,87868712355 +한화에어로스페이스,012450,21,887000,3,0,0.00,97874,369030,47296201,97874,0.00,26.52,0.21,0.21,86218384500,0.21,0.21,86218384500 +포바이포,389140,22,18730,2,1800,10.63,4538225,2129573,11112735,4538225,10.63,213.10,40.84,40.84,83171036810,39.96,39.96,83171036810 +MDS테크,086960,23,1386,2,217,18.56,57487456,492461,92821788,57487456,18.56,9999.99,61.93,61.93,77767721563,60.45,60.45,77767721563 +삼성물산,028260,24,153000,2,2500,1.66,502282,991515,169976544,502282,1.66,50.66,0.30,0.30,77010630100,0.30,0.30,77010630100 +삼성SDI,006400,25,169100,2,8900,5.56,440112,488202,68764530,440112,5.56,90.15,0.64,0.64,73431496200,0.63,0.63,73431496200 +NAVER,035420,26,187800,2,4000,2.18,381914,668670,158437008,381914,2.18,57.12,0.24,0.24,71621148250,0.24,0.24,71621148250 +위더스제약,330350,27,8510,5,-250,-2.85,7440189,1692683,13202139,7440189,-2.85,439.55,56.36,56.36,70633588940,62.87,62.87,70633588940 +인투셀,287840,28,44250,5,-1250,-2.75,1490255,5401484,14829094,1490255,-2.75,27.59,10.05,10.05,67511726525,10.29,10.29,67511726525 +알테오젠,196170,29,332500,5,-11500,-3.34,197121,276614,53464968,197121,-3.34,71.26,0.37,0.37,66496647750,0.37,0.37,66496647750 +YG PLUS,037270,30,6540,2,620,10.47,10088265,720719,63429410,10088265,10.47,1399.75,15.90,15.90,65698104535,15.84,15.84,65698104535 diff --git a/top30/20250528/top30-tv-20250528-120001.csv b/top30/20250528/top30-tv-20250528-120001.csv new file mode 100644 index 000000000000..dc8ce1dd1047 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55950,2,2050,3.80,11183508,13439520,5919637922,11183508,3.80,83.21,0.19,0.19,620255501600,0.19,0.19,620255501600 +두산에너빌리티,034020,2,43100,2,750,1.77,8480170,10536843,640561146,8480170,1.77,80.48,1.32,1.32,362672514975,1.31,1.31,362672514975 +SK하이닉스,000660,3,208000,2,5500,2.72,1652943,1424916,728002365,1652943,2.72,116.00,0.23,0.23,344111505750,0.23,0.23,344111505750 +KODEX 200선물인버스2X,252670,4,1918,5,-87,-4.34,168779860,75112688,646000000,168779860,-4.34,224.70,26.13,26.13,328664005035,26.53,26.53,328664005035 +KODEX 레버리지,122630,5,17445,2,740,4.43,18384534,13542062,144850000,18384534,4.43,135.76,12.69,12.69,316177642140,12.51,12.51,316177642140 +나우로보틱스,459510,6,30750,2,2800,10.02,7047410,3687631,12547732,7047410,10.02,191.11,56.16,56.16,224666884350,58.23,58.23,224666884350 +KODEX 200,069500,7,36070,2,770,2.18,4386246,6195383,175750000,4386246,2.18,70.80,2.50,2.50,156989859197,2.48,2.48,156989859197 +한화시스템,272210,8,46850,2,750,1.63,3233337,1711515,188919389,3233337,1.63,188.92,1.71,1.71,154027019875,1.74,1.74,154027019875 +KODEX 코스닥150레버리지,233740,9,7060,2,90,1.29,20942719,16845670,269500000,20942719,1.29,124.32,7.77,7.77,148022073645,7.78,7.78,148022073645 +현대건설,000720,10,63000,2,1000,1.61,1933750,2547825,111355765,1933750,1.61,75.90,1.74,1.74,122080087400,1.74,1.74,122080087400 +현대로템,064350,11,143400,2,2200,1.56,782909,1185759,109142293,782909,1.56,66.03,0.72,0.72,112403908600,0.72,0.72,112403908600 +셀리드,299660,12,8750,2,400,4.79,12529492,10677638,21102977,12529492,4.79,117.34,59.37,59.37,109163627220,59.12,59.12,109163627220 +한진칼,180640,13,155200,2,20200,14.96,702692,242508,66762279,702692,14.96,289.76,1.05,1.05,105874054200,1.02,1.02,105874054200 +삼성중공업,010140,14,16270,5,-80,-0.49,6344901,29577904,880000000,6344901,-0.49,21.45,0.72,0.72,103536514175,0.72,0.72,103536514175 +실리콘투,257720,15,45550,2,3800,9.10,2334408,1151890,61171908,2334408,9.10,202.66,3.82,3.82,103392712000,3.71,3.71,103392712000 +한화,000880,16,68100,2,6300,10.19,1493476,1606381,74958735,1493476,10.19,92.97,1.99,1.99,99776604100,1.95,1.95,99776604100 +KODEX 인버스,114800,17,4200,5,-90,-2.10,22964536,12712431,141200000,22964536,-2.10,180.65,16.26,16.26,97204950643,16.39,16.39,97204950643 +티씨머티리얼즈,125020,18,7300,2,150,2.10,12553806,18976896,34227815,12553806,2.10,66.15,36.68,36.68,93189222555,37.30,37.30,93189222555 +로킷헬스케어,376900,19,19030,2,380,2.04,4495561,2358341,9669449,4495561,2.04,190.62,46.49,46.49,89365107135,48.57,48.57,89365107135 +한화에어로스페이스,012450,20,888000,2,1000,0.11,100337,369030,47296201,100337,0.11,27.19,0.21,0.21,88402008500,0.21,0.21,88402008500 +태웅,044490,21,20600,2,1500,7.85,4185134,10493826,20007381,4185134,7.85,39.88,20.92,20.92,88169227180,21.39,21.39,88169227180 +포바이포,389140,22,18320,2,1390,8.21,4644167,2129573,11112735,4644167,8.21,218.08,41.79,41.79,85122539600,41.81,41.81,85122539600 +MDS테크,086960,23,1385,2,216,18.48,58437652,492461,92821788,58437652,18.48,9999.99,62.96,62.96,79082422586,61.51,61.51,79082422586 +삼성물산,028260,24,153300,2,2800,1.86,512571,991515,169976544,512571,1.86,51.70,0.30,0.30,78587416800,0.30,0.30,78587416800 +삼성SDI,006400,25,169300,2,9100,5.68,447268,488202,68764530,447268,5.68,91.62,0.65,0.65,74642634750,0.64,0.64,74642634750 +NAVER,035420,26,188200,2,4400,2.39,397711,668670,158437008,397711,2.39,59.48,0.25,0.25,74592297100,0.25,0.25,74592297100 +위더스제약,330350,27,8520,5,-240,-2.74,7455456,1692683,13202139,7455456,-2.74,440.45,56.47,56.47,70763166840,62.91,62.91,70763166840 +코칩,126730,28,14760,2,1440,10.81,4768553,4122951,8503460,4768553,10.81,115.66,56.08,56.08,70160635310,55.90,55.90,70160635310 +알테오젠,196170,29,333500,5,-10500,-3.05,207710,276614,53464968,207710,-3.05,75.09,0.39,0.39,70026128500,0.39,0.39,70026128500 +인투셀,287840,30,43900,5,-1600,-3.52,1507016,5401484,14829094,1507016,-3.52,27.90,10.16,10.16,68249140475,10.48,10.48,68249140475 diff --git a/top30/20250528/top30-tv-20250528-121002.csv b/top30/20250528/top30-tv-20250528-121002.csv new file mode 100644 index 000000000000..cdc2f336d45a --- /dev/null +++ b/top30/20250528/top30-tv-20250528-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55900,2,2000,3.71,11393960,13439520,5919637922,11393960,3.71,84.78,0.19,0.19,632024412950,0.19,0.19,632024412950 +두산에너빌리티,034020,2,43050,2,700,1.65,8566387,10536843,640561146,8566387,1.65,81.30,1.34,1.34,366391382575,1.33,1.33,366391382575 +SK하이닉스,000660,3,208500,2,6000,2.96,1674227,1424916,728002365,1674227,2.96,117.50,0.23,0.23,348545850000,0.23,0.23,348545850000 +KODEX 200선물인버스2X,252670,4,1918,5,-87,-4.34,172046644,75112688,646000000,172046644,-4.34,229.05,26.63,26.63,334924442740,27.03,27.03,334924442740 +KODEX 레버리지,122630,5,17440,2,735,4.40,18696956,13542062,144850000,18696956,4.40,138.07,12.91,12.91,321630359682,12.73,12.73,321630359682 +나우로보틱스,459510,6,30800,2,2850,10.20,7084967,3687631,12547732,7084967,10.20,192.13,56.46,56.46,225823793125,58.43,58.43,225823793125 +KODEX 200,069500,7,36060,2,760,2.15,4416524,6195383,175750000,4416524,2.15,71.29,2.51,2.51,158082396956,2.49,2.49,158082396956 +한화시스템,272210,8,46900,2,800,1.74,3285848,1711515,188919389,3285848,1.74,191.98,1.74,1.74,156484498075,1.77,1.77,156484498075 +KODEX 코스닥150레버리지,233740,9,7080,2,110,1.58,21633193,16845670,269500000,21633193,1.58,128.42,8.03,8.03,152912347212,8.01,8.01,152912347212 +현대건설,000720,10,63400,2,1400,2.26,1970189,2547825,111355765,1970189,2.26,77.33,1.77,1.77,124383118950,1.76,1.76,124383118950 +셀리드,299660,11,8990,2,640,7.66,13097438,10677638,21102977,13097438,7.66,122.66,62.06,62.06,114282138885,60.24,60.24,114282138885 +현대로템,064350,12,143100,2,1900,1.35,792774,1185759,109142293,792774,1.35,66.86,0.73,0.73,113815725550,0.73,0.73,113815725550 +실리콘투,257720,13,45700,2,3950,9.46,2473898,1151890,61171908,2473898,9.46,214.77,4.04,4.04,109779667975,3.93,3.93,109779667975 +한진칼,180640,14,154100,2,19100,14.15,715569,242508,66762279,715569,14.15,295.07,1.07,1.07,107861984600,1.05,1.05,107861984600 +삼성중공업,010140,15,16260,5,-90,-0.55,6404437,29577904,880000000,6404437,-0.55,21.65,0.73,0.73,104504755560,0.73,0.73,104504755560 +한화,000880,16,68400,2,6600,10.68,1511230,1606381,74958735,1511230,10.68,94.08,2.02,2.02,100991927300,1.97,1.97,100991927300 +KODEX 인버스,114800,17,4200,5,-90,-2.10,23109312,12712431,141200000,23109312,-2.10,181.79,16.37,16.37,97812357243,16.49,16.49,97812357243 +티씨머티리얼즈,125020,18,7230,2,80,1.12,12668622,18976896,34227815,12668622,1.12,66.76,37.01,37.01,94021440505,37.99,37.99,94021440505 +한화에어로스페이스,012450,19,887000,3,0,0.00,102523,369030,47296201,102523,0.00,27.78,0.22,0.22,90341908500,0.22,0.22,90341908500 +로킷헬스케어,376900,20,19080,2,430,2.31,4506092,2358341,9669449,4506092,2.31,191.07,46.60,46.60,89565753585,48.55,48.55,89565753585 +태웅,044490,21,20700,2,1600,8.38,4194219,10493826,20007381,4194219,8.38,39.97,20.96,20.96,88356593680,21.33,21.33,88356593680 +포바이포,389140,22,18780,2,1850,10.93,4784802,2129573,11112735,4784802,10.93,224.68,43.06,43.06,87758062600,42.05,42.05,87758062600 +MDS테크,086960,23,1383,2,214,18.31,59390200,492461,92821788,59390200,18.31,9999.99,63.98,63.98,80402291261,62.63,62.63,80402291261 +삼성물산,028260,24,152700,2,2200,1.46,520267,991515,169976544,520267,1.46,52.47,0.31,0.31,79764354500,0.31,0.31,79764354500 +NAVER,035420,25,188600,2,4800,2.61,417389,668670,158437008,417389,2.61,62.42,0.26,0.26,78298504300,0.26,0.26,78298504300 +삼성SDI,006400,26,169300,2,9100,5.68,454340,488202,68764530,454340,5.68,93.06,0.66,0.66,75840933650,0.65,0.65,75840933650 +코칩,126730,27,14730,2,1410,10.59,4984119,4122951,8503460,4984119,10.59,120.89,58.61,58.61,73315703505,58.53,58.53,73315703505 +알테오젠,196170,28,334000,5,-10000,-2.91,215560,276614,53464968,215560,-2.91,77.93,0.40,0.40,72652908500,0.41,0.41,72652908500 +위더스제약,330350,29,8410,5,-350,-4.00,7531676,1692683,13202139,7531676,-4.00,444.95,57.05,57.05,71405601640,64.31,64.31,71405601640 +인투셀,287840,30,44200,5,-1300,-2.86,1519134,5401484,14829094,1519134,-2.86,28.12,10.24,10.24,68783985975,10.49,10.49,68783985975 diff --git a/top30/20250528/top30-tv-20250528-122002.csv b/top30/20250528/top30-tv-20250528-122002.csv new file mode 100644 index 000000000000..b47aa593835d --- /dev/null +++ b/top30/20250528/top30-tv-20250528-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55900,2,2000,3.71,11756850,13439520,5919637922,11756850,3.71,87.48,0.20,0.20,652307120100,0.20,0.20,652307120100 +두산에너빌리티,034020,2,43050,2,700,1.65,8618935,10536843,640561146,8618935,1.65,81.80,1.35,1.35,368654174975,1.34,1.34,368654174975 +SK하이닉스,000660,3,208500,2,6000,2.96,1754928,1424916,728002365,1754928,2.96,123.16,0.24,0.24,365377199500,0.24,0.24,365377199500 +KODEX 200선물인버스2X,252670,4,1916,5,-89,-4.44,175805570,75112688,646000000,175805570,-4.44,234.06,27.21,27.21,342125248714,27.64,27.64,342125248714 +KODEX 레버리지,122630,5,17460,2,755,4.52,19113341,13542062,144850000,19113341,4.52,141.14,13.20,13.20,328903023037,13.00,13.00,328903023037 +나우로보틱스,459510,6,30800,2,2850,10.20,7130291,3687631,12547732,7130291,10.20,193.36,56.83,56.83,227217383250,58.79,58.79,227217383250 +KODEX 200,069500,7,36080,2,780,2.21,4650563,6195383,175750000,4650563,2.21,75.06,2.65,2.65,166529219700,2.63,2.63,166529219700 +한화시스템,272210,8,47000,2,900,1.95,3324107,1711515,188919389,3324107,1.95,194.22,1.76,1.76,158282292625,1.78,1.78,158282292625 +KODEX 코스닥150레버리지,233740,9,7095,2,125,1.79,22289980,16845670,269500000,22289980,1.79,132.32,8.27,8.27,157570827805,8.24,8.24,157570827805 +현대건설,000720,10,63400,2,1400,2.26,1980784,2547825,111355765,1980784,2.26,77.74,1.78,1.78,125054117800,1.77,1.77,125054117800 +셀리드,299660,11,8810,2,460,5.51,13436363,10677638,21102977,13436363,5.51,125.84,63.67,63.67,117304336055,63.09,63.09,117304336055 +현대로템,064350,12,143200,2,2000,1.42,802385,1185759,109142293,802385,1.42,67.67,0.74,0.74,115192761300,0.74,0.74,115192761300 +실리콘투,257720,13,45600,2,3850,9.22,2532463,1151890,61171908,2532463,9.22,219.85,4.14,4.14,112453207000,4.03,4.03,112453207000 +한진칼,180640,14,153500,2,18500,13.70,722054,242508,66762279,722054,13.70,297.74,1.08,1.08,108861078950,1.06,1.06,108861078950 +삼성중공업,010140,15,16240,5,-110,-0.67,6468752,29577904,880000000,6468752,-0.67,21.87,0.74,0.74,105549504665,0.74,0.74,105549504665 +포바이포,389140,16,20100,2,3170,18.72,5673921,2129573,11112735,5673921,18.72,266.43,51.06,51.06,105291975605,47.14,47.14,105291975605 +한화,000880,17,69000,2,7200,11.65,1539360,1606381,74958735,1539360,11.65,95.83,2.05,2.05,102930023050,1.99,1.99,102930023050 +KODEX 인버스,114800,18,4195,5,-95,-2.21,23402295,12712431,141200000,23402295,-2.21,184.09,16.57,16.57,99041442866,16.72,16.72,99041442866 +티씨머티리얼즈,125020,19,7185,2,35,0.49,12952421,18976896,34227815,12952421,0.49,68.25,37.84,37.84,96059911785,39.06,39.06,96059911785 +한화에어로스페이스,012450,20,890000,2,3000,0.34,104410,369030,47296201,104410,0.34,28.29,0.22,0.22,92018830500,0.22,0.22,92018830500 +로킷헬스케어,376900,21,19000,2,350,1.88,4531924,2358341,9669449,4531924,1.88,192.17,46.87,46.87,90056366385,49.02,49.02,90056366385 +태웅,044490,22,20400,2,1300,6.81,4219442,10493826,20007381,4219442,6.81,40.21,21.09,21.09,88874563330,21.77,21.77,88874563330 +MDS테크,086960,23,1389,2,220,18.82,60249876,492461,92821788,60249876,18.82,9999.99,64.91,64.91,81590064198,63.28,63.28,81590064198 +NAVER,035420,24,188800,2,5000,2.72,433712,668670,158437008,433712,2.72,64.86,0.27,0.27,81378710650,0.27,0.27,81378710650 +삼성물산,028260,25,153400,2,2900,1.93,527218,991515,169976544,527218,1.93,53.17,0.31,0.31,80829684050,0.31,0.31,80829684050 +삼성SDI,006400,26,169200,2,9000,5.62,458335,488202,68764530,458335,5.62,93.88,0.67,0.67,76517321950,0.66,0.66,76517321950 +알테오젠,196170,27,337000,5,-7000,-2.03,224821,276614,53464968,224821,-2.03,81.28,0.42,0.42,75764612250,0.42,0.42,75764612250 +코칩,126730,28,14490,2,1170,8.78,5085300,4122951,8503460,5085300,8.78,123.34,59.80,59.80,74786854615,60.70,60.70,74786854615 +위더스제약,330350,29,8440,5,-320,-3.65,7568911,1692683,13202139,7568911,-3.65,447.15,57.33,57.33,71719331875,64.36,64.36,71719331875 +인투셀,287840,30,44300,5,-1200,-2.64,1539516,5401484,14829094,1539516,-2.64,28.50,10.38,10.38,69692934450,10.61,10.61,69692934450 diff --git a/top30/20250528/top30-tv-20250528-123001.csv b/top30/20250528/top30-tv-20250528-123001.csv new file mode 100644 index 000000000000..d2887687d276 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55700,2,1800,3.34,11911392,13439520,5919637922,11911392,3.34,88.63,0.20,0.20,660929733300,0.20,0.20,660929733300 +두산에너빌리티,034020,2,42950,2,600,1.42,8809825,10536843,640561146,8809825,1.42,83.61,1.38,1.38,376845585225,1.37,1.37,376845585225 +SK하이닉스,000660,3,208500,2,6000,2.96,1774079,1424916,728002365,1774079,2.96,124.50,0.24,0.24,369363615500,0.24,0.24,369363615500 +KODEX 200선물인버스2X,252670,4,1918,5,-87,-4.34,177574922,75112688,646000000,177574922,-4.34,236.41,27.49,27.49,345520878973,27.89,27.89,345520878973 +KODEX 레버리지,122630,5,17440,2,735,4.40,19337083,13542062,144850000,19337083,4.40,142.79,13.35,13.35,332802959290,13.17,13.17,332802959290 +나우로보틱스,459510,6,31150,2,3200,11.45,7215033,3687631,12547732,7215033,11.45,195.65,57.50,57.50,229851056400,58.81,58.81,229851056400 +KODEX 200,069500,7,36060,2,760,2.15,4746335,6195383,175750000,4746335,2.15,76.61,2.70,2.70,169983210891,2.68,2.68,169983210891 +KODEX 코스닥150레버리지,233740,8,7105,2,135,1.94,22666307,16845670,269500000,22666307,1.94,134.55,8.41,8.41,160242018239,8.37,8.37,160242018239 +한화시스템,272210,9,46950,2,850,1.84,3350729,1711515,188919389,3350729,1.84,195.78,1.77,1.77,159530467275,1.80,1.80,159530467275 +현대건설,000720,10,63700,2,1700,2.74,2007117,2547825,111355765,2007117,2.74,78.78,1.80,1.80,126725357450,1.79,1.79,126725357450 +셀리드,299660,11,8780,2,430,5.15,13714885,10677638,21102977,13714885,5.15,128.44,64.99,64.99,119744102540,64.63,64.63,119744102540 +현대로템,064350,12,143100,2,1900,1.35,813980,1185759,109142293,813980,1.35,68.65,0.75,0.75,116851883550,0.75,0.75,116851883550 +실리콘투,257720,13,45775,2,4025,9.64,2619678,1151890,61171908,2619678,9.64,227.42,4.28,4.28,116449087650,4.16,4.16,116449087650 +포바이포,389140,14,19680,2,2750,16.24,6193545,2129573,11112735,6193545,16.24,290.84,55.73,55.73,115587863350,52.85,52.85,115587863350 +한화,000880,15,69800,2,8000,12.94,1650295,1606381,74958735,1650295,12.94,102.73,2.20,2.20,110680387600,2.12,2.12,110680387600 +한진칼,180640,16,153100,2,18100,13.41,731419,242508,66762279,731419,13.41,301.61,1.10,1.10,110293500250,1.08,1.08,110293500250 +삼성중공업,010140,17,16240,5,-110,-0.67,6509394,29577904,880000000,6509394,-0.67,22.01,0.74,0.74,106209562955,0.74,0.74,106209562955 +KODEX 인버스,114800,18,4200,5,-90,-2.10,23594877,12712431,141200000,23594877,-2.10,185.60,16.71,16.71,99850229467,16.84,16.84,99850229467 +티씨머티리얼즈,125020,19,7150,3,0,0.00,13073115,18976896,34227815,13073115,0.00,68.89,38.19,38.19,96924509065,39.60,39.60,96924509065 +한화에어로스페이스,012450,20,889000,2,2000,0.23,106830,369030,47296201,106830,0.23,28.95,0.23,0.23,94167689500,0.22,0.22,94167689500 +로킷헬스케어,376900,21,19010,2,360,1.93,4571464,2358341,9669449,4571464,1.93,193.84,47.28,47.28,90811237565,49.40,49.40,90811237565 +태웅,044490,22,20200,2,1100,5.76,4276135,10493826,20007381,4276135,5.76,40.75,21.37,21.37,90024805955,22.28,22.28,90024805955 +MDS테크,086960,23,1399,2,230,19.67,62666472,492461,92821788,62666472,19.67,9999.99,67.51,67.51,84980868640,65.44,65.44,84980868640 +NAVER,035420,24,188700,2,4900,2.67,443000,668670,158437008,443000,2.67,66.25,0.28,0.28,83131656950,0.28,0.28,83131656950 +삼성물산,028260,25,153800,2,3300,2.19,536802,991515,169976544,536802,2.19,54.14,0.32,0.32,82301450950,0.31,0.31,82301450950 +알테오젠,196170,26,336000,5,-8000,-2.33,231933,276614,53464968,231933,-2.33,83.85,0.43,0.43,78158911250,0.44,0.44,78158911250 +삼성SDI,006400,27,169000,2,8800,5.49,463294,488202,68764530,463294,5.49,94.90,0.67,0.67,77354928000,0.67,0.67,77354928000 +코칩,126730,28,14390,2,1070,8.03,5148679,4122951,8503460,5148679,8.03,124.88,60.55,60.55,75699209110,61.86,61.86,75699209110 +위더스제약,330350,29,8430,5,-330,-3.77,7582715,1692683,13202139,7582715,-3.77,447.97,57.44,57.44,71835764965,64.55,64.55,71835764965 +인투셀,287840,30,44200,5,-1300,-2.86,1548897,5401484,14829094,1548897,-2.86,28.68,10.44,10.44,70107902800,10.70,10.70,70107902800 diff --git a/top30/20250528/top30-tv-20250528-124002.csv b/top30/20250528/top30-tv-20250528-124002.csv new file mode 100644 index 000000000000..4f4dcfd47766 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55600,2,1700,3.15,12127565,13439520,5919637922,12127565,3.15,90.24,0.20,0.20,672968881650,0.20,0.20,672968881650 +두산에너빌리티,034020,2,42750,2,400,0.94,9094202,10536843,640561146,9094202,0.94,86.31,1.42,1.42,388999583550,1.42,1.42,388999583550 +SK하이닉스,000660,3,208500,2,6000,2.96,1800653,1424916,728002365,1800653,2.96,126.37,0.25,0.25,374898781000,0.25,0.25,374898781000 +KODEX 200선물인버스2X,252670,4,1927,5,-78,-3.89,180374092,75112688,646000000,180374092,-3.89,240.14,27.92,27.92,350905156319,28.19,28.19,350905156319 +KODEX 레버리지,122630,5,17360,2,655,3.92,19517451,13542062,144850000,19517451,3.92,144.12,13.47,13.47,335941631670,13.36,13.36,335941631670 +나우로보틱스,459510,6,30950,2,3000,10.73,7268487,3687631,12547732,7268487,10.73,197.10,57.93,57.93,231508329475,59.61,59.61,231508329475 +KODEX 200,069500,7,35990,2,690,1.95,4779208,6195383,175750000,4779208,1.95,77.14,2.72,2.72,171167711999,2.71,2.71,171167711999 +KODEX 코스닥150레버리지,233740,8,7085,2,115,1.65,22942029,16845670,269500000,22942029,1.65,136.19,8.51,8.51,162198931153,8.49,8.49,162198931153 +한화시스템,272210,9,46900,2,800,1.74,3367096,1711515,188919389,3367096,1.74,196.73,1.78,1.78,160299076500,1.81,1.81,160299076500 +현대건설,000720,10,63600,2,1600,2.58,2052451,2547825,111355765,2052451,2.58,80.56,1.84,1.84,129613329650,1.83,1.83,129613329650 +포바이포,389140,11,20100,2,3170,18.72,6780470,2129573,11112735,6780470,18.72,318.40,61.02,61.02,127413558760,57.04,57.04,127413558760 +셀리드,299660,12,8800,2,450,5.39,13895397,10677638,21102977,13895397,5.39,130.14,65.85,65.85,121323024475,65.33,65.33,121323024475 +실리콘투,257720,13,45850,2,4100,9.82,2673060,1151890,61171908,2673060,9.82,232.06,4.37,4.37,118897610975,4.24,4.24,118897610975 +현대로템,064350,14,143000,2,1800,1.27,824911,1185759,109142293,824911,1.27,69.57,0.76,0.76,118415266700,0.76,0.76,118415266700 +한화,000880,15,70100,2,8300,13.43,1682117,1606381,74958735,1682117,13.43,104.71,2.24,2.24,112903086750,2.15,2.15,112903086750 +한진칼,180640,16,152800,2,17800,13.19,735930,242508,66762279,735930,13.19,303.47,1.10,1.10,110982948550,1.09,1.09,110982948550 +삼성중공업,010140,17,16230,5,-120,-0.73,6575793,29577904,880000000,6575793,-0.73,22.23,0.75,0.75,107287357885,0.75,0.75,107287357885 +KODEX 인버스,114800,18,4210,5,-80,-1.86,23754981,12712431,141200000,23754981,-1.86,186.86,16.82,16.82,100523227333,16.91,16.91,100523227333 +티씨머티리얼즈,125020,19,7200,2,50,0.70,13136513,18976896,34227815,13136513,0.70,69.22,38.38,38.38,97379144100,39.51,39.51,97379144100 +한화에어로스페이스,012450,20,888000,2,1000,0.11,107729,369030,47296201,107729,0.11,29.19,0.23,0.23,94966183000,0.23,0.23,94966183000 +로킷헬스케어,376900,21,19010,2,360,1.93,4582706,2358341,9669449,4582706,1.93,194.32,47.39,47.39,91024884755,49.52,49.52,91024884755 +태웅,044490,22,20400,2,1300,6.81,4292386,10493826,20007381,4292386,6.81,40.90,21.45,21.45,90355183380,22.14,22.14,90355183380 +MDS테크,086960,23,1390,2,221,18.91,64089480,492461,92821788,64089480,18.91,9999.99,69.05,69.05,86970594362,67.41,67.41,86970594362 +NAVER,035420,24,188500,2,4700,2.56,455652,668670,158437008,455652,2.56,68.14,0.29,0.29,85517266050,0.29,0.29,85517266050 +삼성물산,028260,25,153600,2,3100,2.06,547507,991515,169976544,547507,2.06,55.22,0.32,0.32,83948035300,0.32,0.32,83948035300 +알테오젠,196170,26,336000,5,-8000,-2.33,235163,276614,53464968,235163,-2.33,85.01,0.44,0.44,79244301500,0.44,0.44,79244301500 +삼성SDI,006400,27,168300,2,8100,5.06,467110,488202,68764530,467110,5.06,95.68,0.68,0.68,77998407750,0.67,0.67,77998407750 +코칩,126730,28,14120,2,800,6.01,5235736,4122951,8503460,5235736,6.01,126.99,61.57,61.57,76936888610,64.08,64.08,76936888610 +위더스제약,330350,29,8380,5,-380,-4.34,7648454,1692683,13202139,7648454,-4.34,451.85,57.93,57.93,72386323815,65.43,65.43,72386323815 +HD현대,267250,30,97800,2,10900,12.54,741204,166598,78993085,741204,12.54,444.91,0.94,0.94,71506365700,0.93,0.93,71506365700 diff --git a/top30/20250528/top30-tv-20250528-125002.csv b/top30/20250528/top30-tv-20250528-125002.csv new file mode 100644 index 000000000000..be9eef309ca9 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55550,2,1650,3.06,12271157,13439520,5919637922,12271157,3.06,91.31,0.21,0.21,680946578050,0.21,0.21,680946578050 +두산에너빌리티,034020,2,42550,2,200,0.47,9222103,10536843,640561146,9222103,0.47,87.52,1.44,1.44,394449100400,1.45,1.45,394449100400 +SK하이닉스,000660,3,208000,2,5500,2.72,1830032,1424916,728002365,1830032,2.72,128.43,0.25,0.25,381016332250,0.25,0.25,381016332250 +KODEX 200선물인버스2X,252670,4,1932,5,-73,-3.64,183630108,75112688,646000000,183630108,-3.64,244.47,28.43,28.43,357189185034,28.62,28.62,357189185034 +KODEX 레버리지,122630,5,17330,2,625,3.74,19737251,13542062,144850000,19737251,3.74,145.75,13.63,13.63,339753352237,13.53,13.53,339753352237 +나우로보틱스,459510,6,30800,2,2850,10.20,7301161,3687631,12547732,7301161,10.20,197.99,58.19,58.19,232517618600,60.16,60.16,232517618600 +KODEX 200,069500,7,35940,2,640,1.81,5000207,6195383,175750000,5000207,1.81,80.71,2.85,2.85,179114310286,2.84,2.84,179114310286 +KODEX 코스닥150레버리지,233740,8,7070,2,100,1.43,23250698,16845670,269500000,23250698,1.43,138.02,8.63,8.63,164383373617,8.63,8.63,164383373617 +한화시스템,272210,9,46900,2,800,1.74,3387771,1711515,188919389,3387771,1.74,197.94,1.79,1.79,161268119950,1.82,1.82,161268119950 +포바이포,389140,10,20450,2,3520,20.79,7189072,2129573,11112735,7189072,20.79,337.58,64.69,64.69,135729962585,59.73,59.73,135729962585 +현대건설,000720,11,63500,2,1500,2.42,2072899,2547825,111355765,2072899,2.42,81.36,1.86,1.86,130911384950,1.85,1.85,130911384950 +셀리드,299660,12,8860,2,510,6.11,14089230,10677638,21102977,14089230,6.11,131.95,66.76,66.76,123015946235,65.79,65.79,123015946235 +실리콘투,257720,13,45300,2,3550,8.50,2740153,1151890,61171908,2740153,8.50,237.88,4.48,4.48,121954706950,4.40,4.40,121954706950 +현대로템,064350,14,142800,2,1600,1.13,836764,1185759,109142293,836764,1.13,70.57,0.77,0.77,120108360850,0.77,0.77,120108360850 +한화,000880,15,69500,2,7700,12.46,1716403,1606381,74958735,1716403,12.46,106.85,2.29,2.29,115299198650,2.21,2.21,115299198650 +한진칼,180640,16,152400,2,17400,12.89,740091,242508,66762279,740091,12.89,305.18,1.11,1.11,111618238500,1.10,1.10,111618238500 +삼성중공업,010140,17,16220,5,-130,-0.80,6662236,29577904,880000000,6662236,-0.80,22.52,0.76,0.76,108689924630,0.76,0.76,108689924630 +KODEX 인버스,114800,18,4212,5,-78,-1.82,24110126,12712431,141200000,24110126,-1.82,189.66,17.08,17.08,102018412675,17.15,17.15,102018412675 +티씨머티리얼즈,125020,19,7200,2,50,0.70,13197361,18976896,34227815,13197361,0.70,69.54,38.56,38.56,97815739675,39.69,39.69,97815739675 +한화에어로스페이스,012450,20,889000,2,2000,0.23,110097,369030,47296201,110097,0.23,29.83,0.23,0.23,97067741000,0.23,0.23,97067741000 +로킷헬스케어,376900,21,19030,2,380,2.04,4591112,2358341,9669449,4591112,2.04,194.68,47.48,47.48,91184723595,49.55,49.55,91184723595 +태웅,044490,22,20450,2,1350,7.07,4305670,10493826,20007381,4305670,7.07,41.03,21.52,21.52,90626407480,22.15,22.15,90626407480 +MDS테크,086960,23,1389,2,220,18.82,64746650,492461,92821788,64746650,18.82,9999.99,69.75,69.75,87881643520,68.16,68.16,87881643520 +NAVER,035420,24,188100,2,4300,2.34,466650,668670,158437008,466650,2.34,69.79,0.29,0.29,87587850550,0.29,0.29,87587850550 +삼성물산,028260,25,153100,2,2600,1.73,554749,991515,169976544,554749,1.73,55.95,0.33,0.33,85059317950,0.33,0.33,85059317950 +알테오젠,196170,26,336000,5,-8000,-2.33,241625,276614,53464968,241625,-2.33,87.35,0.45,0.45,81415459750,0.45,0.45,81415459750 +삼성SDI,006400,27,168300,2,8100,5.06,473060,488202,68764530,473060,5.06,96.90,0.69,0.69,78999550300,0.68,0.68,78999550300 +코칩,126730,28,14110,2,790,5.93,5308566,4122951,8503460,5308566,5.93,128.76,62.43,62.43,77964880410,64.98,64.98,77964880410 +HD현대,267250,29,98000,2,11100,12.77,755211,166598,78993085,755211,12.77,453.31,0.96,0.96,72875755250,0.94,0.94,72875755250 +위더스제약,330350,30,8360,5,-400,-4.57,7665724,1692683,13202139,7665724,-4.57,452.87,58.06,58.06,72531180015,65.72,65.72,72531180015 diff --git a/top30/20250528/top30-tv-20250528-130002.csv b/top30/20250528/top30-tv-20250528-130002.csv new file mode 100644 index 000000000000..8df7b2774f42 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55500,2,1600,2.97,12490940,13439520,5919637922,12490940,2.97,92.94,0.21,0.21,693139802650,0.21,0.21,693139802650 +두산에너빌리티,034020,2,42450,2,100,0.24,9489784,10536843,640561146,9489784,0.24,90.06,1.48,1.48,405818270225,1.49,1.49,405818270225 +SK하이닉스,000660,3,207500,2,5000,2.47,1886305,1424916,728002365,1886305,2.47,132.38,0.26,0.26,392702231750,0.26,0.26,392702231750 +KODEX 200선물인버스2X,252670,4,1930,5,-75,-3.74,186123678,75112688,646000000,186123678,-3.74,247.79,28.81,28.81,362004857946,29.04,29.04,362004857946 +KODEX 레버리지,122630,5,17345,2,640,3.83,19910527,13542062,144850000,19910527,3.83,147.03,13.75,13.75,342756633019,13.64,13.64,342756633019 +나우로보틱스,459510,6,30900,2,2950,10.55,7351480,3687631,12547732,7351480,10.55,199.36,58.59,58.59,234067637550,60.37,60.37,234067637550 +KODEX 200,069500,7,35960,2,660,1.87,5067769,6195383,175750000,5067769,1.87,81.80,2.88,2.88,181543175130,2.87,2.87,181543175130 +KODEX 코스닥150레버리지,233740,8,7075,2,105,1.51,23470369,16845670,269500000,23470369,1.51,139.33,8.71,8.71,165936981567,8.70,8.70,165936981567 +한화시스템,272210,9,46950,2,850,1.84,3419676,1711515,188919389,3419676,1.84,199.80,1.81,1.81,162764801425,1.84,1.84,162764801425 +포바이포,389140,10,20150,2,3220,19.02,7507605,2129573,11112735,7507605,19.02,352.54,67.56,67.56,142198938785,63.50,63.50,142198938785 +현대건설,000720,11,63700,2,1700,2.74,2102563,2547825,111355765,2102563,2.74,82.52,1.89,1.89,132800904400,1.87,1.87,132800904400 +실리콘투,257720,12,46100,2,4350,10.42,2912325,1151890,61171908,2912325,10.42,252.83,4.76,4.76,129863750600,4.61,4.61,129863750600 +셀리드,299660,13,8770,2,420,5.03,14185006,10677638,21102977,14185006,5.03,132.85,67.22,67.22,123855832080,66.92,66.92,123855832080 +현대로템,064350,14,142200,2,1000,0.71,856842,1185759,109142293,856842,0.71,72.26,0.79,0.79,122974080100,0.79,0.79,122974080100 +한화,000880,15,69500,2,7700,12.46,1739224,1606381,74958735,1739224,12.46,108.27,2.32,2.32,116884581250,2.24,2.24,116884581250 +한진칼,180640,16,152200,2,17200,12.74,747542,242508,66762279,747542,12.74,308.25,1.12,1.12,112750931050,1.11,1.11,112750931050 +삼성중공업,010140,17,16250,5,-100,-0.61,6748041,29577904,880000000,6748041,-0.61,22.81,0.77,0.77,110083745990,0.77,0.77,110083745990 +KODEX 인버스,114800,18,4210,5,-80,-1.86,24146701,12712431,141200000,24146701,-1.86,189.95,17.10,17.10,102172422511,17.19,17.19,102172422511 +한화에어로스페이스,012450,19,887000,3,0,0.00,111812,369030,47296201,111812,0.00,30.30,0.24,0.24,98590906000,0.24,0.24,98590906000 +티씨머티리얼즈,125020,20,7150,3,0,0.00,13252710,18976896,34227815,13252710,0.00,69.84,38.72,38.72,98212759200,40.13,40.13,98212759200 +로킷헬스케어,376900,21,19000,2,350,1.88,4603075,2358341,9669449,4603075,1.88,195.18,47.60,47.60,91412287895,49.76,49.76,91412287895 +태웅,044490,22,20600,2,1500,7.85,4340886,10493826,20007381,4340886,7.85,41.37,21.70,21.70,91352607480,22.16,22.16,91352607480 +NAVER,035420,23,188000,2,4200,2.29,474587,668670,158437008,474587,2.29,70.97,0.30,0.30,89080507600,0.30,0.30,89080507600 +MDS테크,086960,24,1381,2,212,18.14,65421911,492461,92821788,65421911,18.14,9999.99,70.48,70.48,88814384466,69.29,69.29,88814384466 +삼성물산,028260,25,152600,2,2100,1.40,564513,991515,169976544,564513,1.40,56.93,0.33,0.33,86552568700,0.33,0.33,86552568700 +알테오젠,196170,26,337500,5,-6500,-1.89,250030,276614,53464968,250030,-1.89,90.39,0.47,0.47,84249590500,0.47,0.47,84249590500 +삼성SDI,006400,27,168400,2,8200,5.12,477378,488202,68764530,477378,5.12,97.78,0.69,0.69,79726425850,0.69,0.69,79726425850 +코칩,126730,28,14050,2,730,5.48,5347675,4122951,8503460,5347675,5.48,129.71,62.89,62.89,78515224160,65.72,65.72,78515224160 +HD현대,267250,29,98100,2,11200,12.89,772851,166598,78993085,772851,12.89,463.90,0.98,0.98,74603064950,0.96,0.96,74603064950 +위더스제약,330350,30,8460,5,-300,-3.42,7702725,1692683,13202139,7702725,-3.42,455.06,58.34,58.34,72843179935,65.22,65.22,72843179935 diff --git a/top30/20250528/top30-tv-20250528-131001.csv b/top30/20250528/top30-tv-20250528-131001.csv new file mode 100644 index 000000000000..9c34e6b87408 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55450,2,1550,2.88,12739929,13439520,5919637922,12739929,2.88,94.79,0.22,0.22,706956930850,0.22,0.22,706956930850 +두산에너빌리티,034020,2,42150,5,-200,-0.47,9831089,10536843,640561146,9831089,-0.47,93.30,1.53,1.53,420252038800,1.56,1.56,420252038800 +SK하이닉스,000660,3,207500,2,5000,2.47,1909979,1424916,728002365,1909979,2.47,134.04,0.26,0.26,397619508750,0.26,0.26,397619508750 +KODEX 200선물인버스2X,252670,4,1931,5,-74,-3.69,188384485,75112688,646000000,188384485,-3.69,250.80,29.16,29.16,366367712892,29.37,29.37,366367712892 +KODEX 레버리지,122630,5,17330,2,625,3.74,20048691,13542062,144850000,20048691,3.74,148.05,13.84,13.84,345152790634,13.75,13.75,345152790634 +나우로보틱스,459510,6,30600,2,2650,9.48,7377678,3687631,12547732,7377678,9.48,200.07,58.80,58.80,234871722625,61.17,61.17,234871722625 +KODEX 200,069500,7,35950,2,650,1.84,5120672,6195383,175750000,5120672,1.84,82.65,2.91,2.91,183445666716,2.90,2.90,183445666716 +KODEX 코스닥150레버리지,233740,8,7080,2,110,1.58,23754466,16845670,269500000,23754466,1.58,141.01,8.81,8.81,167947846338,8.80,8.80,167947846338 +한화시스템,272210,9,47000,2,900,1.95,3460764,1711515,188919389,3460764,1.95,202.20,1.83,1.83,164696897650,1.85,1.85,164696897650 +포바이포,389140,10,19850,2,2920,17.25,7854073,2129573,11112735,7854073,17.25,368.81,70.68,70.68,149112593160,67.60,67.60,149112593160 +현대건설,000720,11,63300,2,1300,2.10,2144069,2547825,111355765,2144069,2.10,84.15,1.93,1.93,135437358950,1.92,1.92,135437358950 +실리콘투,257720,12,46150,2,4400,10.54,3006148,1151890,61171908,3006148,10.54,260.98,4.91,4.91,134192767075,4.75,4.75,134192767075 +현대로템,064350,13,141700,2,500,0.35,892473,1185759,109142293,892473,0.35,75.27,0.82,0.82,128034625250,0.83,0.83,128034625250 +셀리드,299660,14,8950,2,600,7.19,14341156,10677638,21102977,14341156,7.19,134.31,67.96,67.96,125236614390,66.31,66.31,125236614390 +한화,000880,15,69800,2,8000,12.94,1762245,1606381,74958735,1762245,12.94,109.70,2.35,2.35,118489856000,2.26,2.26,118489856000 +한진칼,180640,16,151600,2,16600,12.30,753624,242508,66762279,753624,12.30,310.76,1.13,1.13,113673224250,1.12,1.12,113673224250 +삼성중공업,010140,17,16320,5,-30,-0.18,6919289,29577904,880000000,6919289,-0.18,23.39,0.79,0.79,112877629880,0.79,0.79,112877629880 +KODEX 인버스,114800,18,4210,5,-80,-1.86,24452803,12712431,141200000,24452803,-1.86,192.35,17.32,17.32,103461133965,17.40,17.40,103461133965 +한화에어로스페이스,012450,19,886000,5,-1000,-0.11,115994,369030,47296201,115994,-0.11,31.43,0.25,0.25,102304160000,0.24,0.24,102304160000 +티씨머티리얼즈,125020,20,7160,2,10,0.14,13342793,18976896,34227815,13342793,0.14,70.31,38.98,38.98,98859293835,40.34,40.34,98859293835 +태웅,044490,21,20700,2,1600,8.38,4360835,10493826,20007381,4360835,8.38,41.56,21.80,21.80,91765243930,22.16,22.16,91765243930 +로킷헬스케어,376900,22,18970,2,320,1.72,4621599,2358341,9669449,4621599,1.72,195.97,47.80,47.80,91763574970,50.03,50.03,91763574970 +NAVER,035420,23,187900,2,4100,2.23,483513,668670,158437008,483513,2.23,72.31,0.31,0.31,90758068750,0.30,0.30,90758068750 +MDS테크,086960,24,1353,2,184,15.74,66658496,492461,92821788,66658496,15.74,9999.99,71.81,71.81,90505506251,72.07,72.07,90505506251 +삼성물산,028260,25,153350,2,2850,1.89,577616,991515,169976544,577616,1.89,58.26,0.34,0.34,88561104800,0.34,0.34,88561104800 +알테오젠,196170,26,337500,5,-6500,-1.89,255776,276614,53464968,255776,-1.89,92.47,0.48,0.48,86188729750,0.48,0.48,86188729750 +삼성SDI,006400,27,168700,2,8500,5.31,482506,488202,68764530,482506,5.31,98.83,0.70,0.70,80590356950,0.69,0.69,80590356950 +코칩,126730,28,14510,2,1190,8.93,5471583,4122951,8503460,5471583,8.93,132.71,64.35,64.35,80304418595,65.08,65.08,80304418595 +HD현대,267250,29,98700,2,11800,13.58,803386,166598,78993085,803386,13.58,482.23,1.02,1.02,77605853750,1.00,1.00,77605853750 +현대차,005380,30,185700,2,3800,2.09,395273,502985,204757766,395273,2.09,78.59,0.19,0.19,73118391150,0.19,0.19,73118391150 diff --git a/top30/20250528/top30-tv-20250528-132002.csv b/top30/20250528/top30-tv-20250528-132002.csv new file mode 100644 index 000000000000..ca10adb3b11b --- /dev/null +++ b/top30/20250528/top30-tv-20250528-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55450,2,1550,2.88,12926135,13439520,5919637922,12926135,2.88,96.18,0.22,0.22,717290279950,0.22,0.22,717290279950 +두산에너빌리티,034020,2,42250,5,-100,-0.24,10092718,10536843,640561146,10092718,-0.24,95.79,1.58,1.58,431320335300,1.59,1.59,431320335300 +SK하이닉스,000660,3,208000,2,5500,2.72,1944458,1424916,728002365,1944458,2.72,136.46,0.27,0.27,404787021250,0.27,0.27,404787021250 +KODEX 200선물인버스2X,252670,4,1931,5,-74,-3.69,191238727,75112688,646000000,191238727,-3.69,254.60,29.60,29.60,371877459742,29.81,29.81,371877459742 +KODEX 레버리지,122630,5,17345,2,640,3.83,20188559,13542062,144850000,20188559,3.83,149.08,13.94,13.94,347578124376,13.83,13.83,347578124376 +나우로보틱스,459510,6,30550,2,2600,9.30,7420014,3687631,12547732,7420014,9.30,201.21,59.13,59.13,236166324300,61.61,61.61,236166324300 +KODEX 200,069500,7,35965,2,665,1.88,5149991,6195383,175750000,5149991,1.88,83.13,2.93,2.93,184499949911,2.92,2.92,184499949911 +KODEX 코스닥150레버리지,233740,8,7065,2,95,1.36,23908368,16845670,269500000,23908368,1.36,141.93,8.87,8.87,169035989530,8.88,8.88,169035989530 +한화시스템,272210,9,46800,2,700,1.52,3497991,1711515,188919389,3497991,1.52,204.38,1.85,1.85,166441821325,1.88,1.88,166441821325 +포바이포,389140,10,20000,2,3070,18.13,8146993,2129573,11112735,8146993,18.13,382.56,73.31,73.31,154910578390,69.70,69.70,154910578390 +셀리드,299660,11,9600,2,1250,14.97,16674357,10677638,21102977,16674357,14.97,156.16,79.01,79.01,147429708825,72.77,72.77,147429708825 +현대건설,000720,12,62700,2,700,1.13,2185546,2547825,111355765,2185546,1.13,85.78,1.96,1.96,138049132650,1.98,1.98,138049132650 +실리콘투,257720,13,45900,2,4150,9.94,3071814,1151890,61171908,3071814,9.94,266.68,5.02,5.02,137216901125,4.89,4.89,137216901125 +현대로템,064350,14,141400,2,200,0.14,937617,1185759,109142293,937617,0.14,79.07,0.86,0.86,134413833600,0.87,0.87,134413833600 +한화,000880,15,69900,2,8100,13.11,1800799,1606381,74958735,1800799,13.11,112.10,2.40,2.40,121191508700,2.31,2.31,121191508700 +한진칼,180640,16,151200,2,16200,12.00,763100,242508,66762279,763100,12.00,314.67,1.14,1.14,115105587900,1.14,1.14,115105587900 +삼성중공업,010140,17,16250,5,-100,-0.61,7037789,29577904,880000000,7037789,-0.61,23.79,0.80,0.80,114805185940,0.80,0.80,114805185940 +KODEX 인버스,114800,18,4210,5,-80,-1.86,24524026,12712431,141200000,24524026,-1.86,192.91,17.37,17.37,103760996912,17.45,17.45,103760996912 +한화에어로스페이스,012450,19,886000,5,-1000,-0.11,117505,369030,47296201,117505,-0.11,31.84,0.25,0.25,103641615500,0.25,0.25,103641615500 +티씨머티리얼즈,125020,20,7140,5,-10,-0.14,13421447,18976896,34227815,13421447,-0.14,70.73,39.21,39.21,99421646950,40.68,40.68,99421646950 +NAVER,035420,21,188000,2,4200,2.29,498796,668670,158437008,498796,2.29,74.60,0.31,0.31,93631278200,0.31,0.31,93631278200 +MDS테크,086960,22,1349,2,180,15.40,68550742,492461,92821788,68550742,15.40,9999.99,73.85,73.85,93051091079,74.31,74.31,93051091079 +태웅,044490,23,20700,2,1600,8.38,4399105,10493826,20007381,4399105,8.38,41.92,21.99,21.99,92560055955,22.35,22.35,92560055955 +로킷헬스케어,376900,24,18940,2,290,1.55,4641479,2358341,9669449,4641479,1.55,196.81,48.00,48.00,92140668295,50.31,50.31,92140668295 +삼성물산,028260,25,153200,2,2700,1.79,584964,991515,169976544,584964,1.79,59.00,0.34,0.34,89686557000,0.34,0.34,89686557000 +알테오젠,196170,26,335500,5,-8500,-2.47,261843,276614,53464968,261843,-2.47,94.66,0.49,0.49,88234325750,0.49,0.49,88234325750 +삼성SDI,006400,27,169700,2,9500,5.93,498989,488202,68764530,498989,5.93,102.21,0.73,0.73,83379544400,0.71,0.71,83379544400 +코칩,126730,28,14300,2,980,7.36,5595690,4122951,8503460,5595690,7.36,135.72,65.80,65.80,82100565345,67.52,67.52,82100565345 +HD현대,267250,29,99300,2,12400,14.27,838783,166598,78993085,838783,14.27,503.48,1.06,1.06,81113614900,1.03,1.03,81113614900 +현대차,005380,30,185700,2,3800,2.09,402316,502985,204757766,402316,2.09,79.99,0.20,0.20,74426198000,0.20,0.20,74426198000 diff --git a/top30/20250528/top30-tv-20250528-133002.csv b/top30/20250528/top30-tv-20250528-133002.csv new file mode 100644 index 000000000000..cff25b33fd52 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55450,2,1550,2.88,13126579,13439520,5919637922,13126579,2.88,97.67,0.22,0.22,728396630750,0.22,0.22,728396630750 +두산에너빌리티,034020,2,41950,5,-400,-0.94,10585020,10536843,640561146,10585020,-0.94,100.46,1.65,1.65,452025136800,1.68,1.68,452025136800 +SK하이닉스,000660,3,208000,2,5500,2.72,1965484,1424916,728002365,1965484,2.72,137.94,0.27,0.27,409157330750,0.27,0.27,409157330750 +KODEX 200선물인버스2X,252670,4,1934,5,-71,-3.54,194696223,75112688,646000000,194696223,-3.54,259.21,30.14,30.14,378565088979,30.30,30.30,378565088979 +KODEX 레버리지,122630,5,17310,2,605,3.62,20411059,13542062,144850000,20411059,3.62,150.72,14.09,14.09,351430329104,14.02,14.02,351430329104 +나우로보틱스,459510,6,30400,2,2450,8.77,7534630,3687631,12547732,7534630,8.77,204.32,60.05,60.05,239644162950,62.82,62.82,239644162950 +KODEX 200,069500,7,35925,2,625,1.77,5212872,6195383,175750000,5212872,1.77,84.14,2.97,2.97,186758753282,2.96,2.96,186758753282 +한화시스템,272210,8,46250,2,150,0.33,3607616,1711515,188919389,3607616,0.33,210.78,1.91,1.91,171538270000,1.96,1.96,171538270000 +KODEX 코스닥150레버리지,233740,9,7060,2,90,1.29,24218447,16845670,269500000,24218447,1.29,143.77,8.99,8.99,171226053221,9.00,9.00,171226053221 +포바이포,389140,10,19740,2,2810,16.60,8446019,2129573,11112735,8446019,16.60,396.61,76.00,76.00,160912256385,73.35,73.35,160912256385 +셀리드,299660,11,9630,2,1280,15.33,18054060,10677638,21102977,18054060,15.33,169.08,85.55,85.55,160590627455,79.02,79.02,160590627455 +현대건설,000720,12,62100,2,100,0.16,2245952,2547825,111355765,2245952,0.16,88.15,2.02,2.02,141821534800,2.05,2.05,141821534800 +실리콘투,257720,13,46150,2,4400,10.54,3130962,1151890,61171908,3130962,10.54,271.81,5.12,5.12,139937454750,4.96,4.96,139937454750 +현대로템,064350,14,141100,5,-100,-0.07,960383,1185759,109142293,960383,-0.07,80.99,0.88,0.88,137626318950,0.89,0.89,137626318950 +한화,000880,15,69400,2,7600,12.30,1834514,1606381,74958735,1834514,12.30,114.20,2.45,2.45,123538513400,2.37,2.37,123538513400 +삼성중공업,010140,16,16150,5,-200,-1.22,7327672,29577904,880000000,7327672,-1.22,24.77,0.83,0.83,119496162030,0.84,0.84,119496162030 +한진칼,180640,17,151700,2,16700,12.37,767071,242508,66762279,767071,12.37,316.31,1.15,1.15,115707107200,1.14,1.14,115707107200 +티씨머티리얼즈,125020,18,6800,5,-350,-4.90,14568111,18976896,34227815,14568111,-4.90,76.77,42.56,42.56,107354570035,46.12,46.12,107354570035 +KODEX 인버스,114800,19,4217,5,-73,-1.70,25162571,12712431,141200000,25162571,-1.70,197.94,17.82,17.82,106452377139,17.88,17.88,106452377139 +한화에어로스페이스,012450,20,884000,5,-3000,-0.34,120082,369030,47296201,120082,-0.34,32.54,0.25,0.25,105919941000,0.25,0.25,105919941000 +NAVER,035420,21,187900,2,4100,2.23,507813,668670,158437008,507813,2.23,75.94,0.32,0.32,95326033300,0.32,0.32,95326033300 +로킷헬스케어,376900,22,18610,5,-40,-0.21,4803000,2358341,9669449,4803000,-0.21,203.66,49.67,49.67,95152294655,52.88,52.88,95152294655 +삼성SDI,006400,23,171100,2,10900,6.80,566816,488202,68764530,566816,6.80,116.10,0.82,0.82,94941846900,0.81,0.81,94941846900 +MDS테크,086960,24,1352,2,183,15.65,69398798,492461,92821788,69398798,15.65,9999.99,74.77,74.77,94198998634,75.06,75.06,94198998634 +태웅,044490,25,20400,2,1300,6.81,4444070,10493826,20007381,4444070,6.81,42.35,22.21,22.21,93478768605,22.90,22.90,93478768605 +삼성물산,028260,26,152800,2,2300,1.53,593203,991515,169976544,593203,1.53,59.83,0.35,0.35,90948262950,0.35,0.35,90948262950 +알테오젠,196170,27,334000,5,-10000,-2.91,268013,276614,53464968,268013,-2.91,96.89,0.50,0.50,90299579250,0.51,0.51,90299579250 +HD현대,267250,28,98700,2,11800,13.58,865053,166598,78993085,865053,13.58,519.25,1.10,1.10,83712965300,1.07,1.07,83712965300 +코칩,126730,29,14250,2,930,6.98,5628142,4122951,8503460,5628142,6.98,136.51,66.19,66.19,82560953895,68.13,68.13,82560953895 +현대차,005380,30,185900,2,4000,2.20,416310,502985,204757766,416310,2.20,82.77,0.20,0.20,77027575500,0.20,0.20,77027575500 diff --git a/top30/20250528/top30-tv-20250528-134002.csv b/top30/20250528/top30-tv-20250528-134002.csv new file mode 100644 index 000000000000..f2a05063fc42 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55500,2,1600,2.97,13285144,13439520,5919637922,13285144,2.97,98.85,0.22,0.22,737197085050,0.22,0.22,737197085050 +두산에너빌리티,034020,2,41500,5,-850,-2.01,11480536,10536843,640561146,11480536,-2.01,108.96,1.79,1.79,489366659925,1.84,1.84,489366659925 +SK하이닉스,000660,3,207250,2,4750,2.35,2029765,1424916,728002365,2029765,2.35,142.45,0.28,0.28,422506262500,0.28,0.28,422506262500 +KODEX 200선물인버스2X,252670,4,1936,5,-69,-3.44,196534171,75112688,646000000,196534171,-3.44,261.65,30.42,30.42,382119428901,30.55,30.55,382119428901 +KODEX 레버리지,122630,5,17295,2,590,3.53,20647430,13542062,144850000,20647430,3.53,152.47,14.25,14.25,355523070311,14.19,14.19,355523070311 +나우로보틱스,459510,6,30100,2,2150,7.69,7615600,3687631,12547732,7615600,7.69,206.52,60.69,60.69,242086041050,64.10,64.10,242086041050 +KODEX 200,069500,7,35905,2,605,1.71,5282178,6195383,175750000,5282178,1.71,85.26,3.01,3.01,189248744199,3.00,3.00,189248744199 +한화시스템,272210,8,45750,5,-350,-0.76,3771937,1711515,188919389,3771937,-0.76,220.39,2.00,2.00,179106644600,2.07,2.07,179106644600 +KODEX 코스닥150레버리지,233740,9,7060,2,90,1.29,24571536,16845670,269500000,24571536,1.29,145.86,9.12,9.12,173720905103,9.13,9.13,173720905103 +셀리드,299660,10,9780,2,1430,17.13,19351555,10677638,21102977,19351555,17.13,181.23,91.70,91.70,173293717950,83.97,83.97,173293717950 +포바이포,389140,11,19900,2,2970,17.54,8552466,2129573,11112735,8552466,17.54,401.60,76.96,76.96,163034554050,73.72,73.72,163034554050 +현대로템,064350,12,139400,5,-1800,-1.27,1045239,1185759,109142293,1045239,-1.27,88.15,0.96,0.96,149500923300,0.98,0.98,149500923300 +현대건설,000720,13,61700,5,-300,-0.48,2316218,2547825,111355765,2316218,-0.48,90.91,2.08,2.08,146177704600,2.13,2.13,146177704600 +실리콘투,257720,14,46050,2,4300,10.30,3216834,1151890,61171908,3216834,10.30,279.27,5.26,5.26,143904556275,5.11,5.11,143904556275 +삼성중공업,010140,15,15980,5,-370,-2.26,8100750,29577904,880000000,8100750,-2.26,27.39,0.92,0.92,131911884935,0.94,0.94,131911884935 +한화,000880,16,68800,2,7000,11.33,1875025,1606381,74958735,1875025,11.33,116.72,2.50,2.50,126335801950,2.45,2.45,126335801950 +한진칼,180640,17,149800,2,14800,10.96,775213,242508,66762279,775213,10.96,319.66,1.16,1.16,116933669350,1.17,1.17,116933669350 +한화에어로스페이스,012450,18,874000,5,-13000,-1.47,128471,369030,47296201,128471,-1.47,34.81,0.27,0.27,113298783500,0.27,0.27,113298783500 +티씨머티리얼즈,125020,19,6790,5,-360,-5.03,14837287,18976896,34227815,14837287,-5.03,78.19,43.35,43.35,109193415295,46.98,46.98,109193415295 +KODEX 인버스,114800,20,4215,5,-75,-1.75,25266147,12712431,141200000,25266147,-1.75,198.75,17.89,17.89,106888920134,17.96,17.96,106888920134 +삼성SDI,006400,21,173200,2,13000,8.11,616341,488202,68764530,616341,8.11,126.25,0.90,0.90,103464994650,0.87,0.87,103464994650 +NAVER,035420,22,188000,2,4200,2.29,518838,668670,158437008,518838,2.29,77.59,0.33,0.33,97398021100,0.33,0.33,97398021100 +로킷헬스케어,376900,23,18470,5,-180,-0.97,4857605,2358341,9669449,4857605,-0.97,205.98,50.24,50.24,96163750265,53.84,53.84,96163750265 +태웅,044490,24,20300,2,1200,6.28,4529866,10493826,20007381,4529866,6.28,43.17,22.64,22.64,95208234980,23.44,23.44,95208234980 +MDS테크,086960,25,1365,2,196,16.77,69944240,492461,92821788,69944240,16.77,9999.99,75.35,75.35,94936284303,74.93,74.93,94936284303 +삼성물산,028260,26,152900,2,2400,1.59,600453,991515,169976544,600453,1.59,60.56,0.35,0.35,92056988600,0.35,0.35,92056988600 +알테오젠,196170,27,334500,5,-9500,-2.76,271483,276614,53464968,271483,-2.76,98.15,0.51,0.51,91458631250,0.51,0.51,91458631250 +HD현대,267250,28,98400,2,11500,13.23,885199,166598,78993085,885199,13.23,531.34,1.12,1.12,85696813300,1.10,1.10,85696813300 +코칩,126730,29,14250,2,930,6.98,5640954,4122951,8503460,5640954,6.98,136.82,66.34,66.34,82742966485,68.28,68.28,82742966485 +현대차,005380,30,186000,2,4100,2.25,432143,502985,204757766,432143,2.25,85.92,0.21,0.21,79972199700,0.21,0.21,79972199700 diff --git a/top30/20250528/top30-tv-20250528-135002.csv b/top30/20250528/top30-tv-20250528-135002.csv new file mode 100644 index 000000000000..865b50889cfd --- /dev/null +++ b/top30/20250528/top30-tv-20250528-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55550,2,1650,3.06,13543540,13439520,5919637922,13543540,3.06,100.77,0.23,0.23,751538472950,0.23,0.23,751538472950 +두산에너빌리티,034020,2,41400,5,-950,-2.24,12286072,10536843,640561146,12286072,-2.24,116.60,1.92,1.92,522797825525,1.97,1.97,522797825525 +SK하이닉스,000660,3,207000,2,4500,2.22,2089146,1424916,728002365,2089146,2.22,146.62,0.29,0.29,434828507750,0.29,0.29,434828507750 +KODEX 200선물인버스2X,252670,4,1938,5,-67,-3.34,201184912,75112688,646000000,201184912,-3.34,267.84,31.14,31.14,391128977086,31.24,31.24,391128977086 +KODEX 레버리지,122630,5,17285,2,580,3.47,20820476,13542062,144850000,20820476,3.47,153.75,14.37,14.37,358514687097,14.32,14.32,358514687097 +나우로보틱스,459510,6,30150,2,2200,7.87,7659011,3687631,12547732,7659011,7.87,207.69,61.04,61.04,243398196625,64.34,64.34,243398196625 +KODEX 200,069500,7,35895,2,595,1.69,5477619,6195383,175750000,5477619,1.69,88.41,3.12,3.12,196265985356,3.11,3.11,196265985356 +한화시스템,272210,8,45100,5,-1000,-2.17,3994387,1711515,188919389,3994387,-2.17,233.38,2.11,2.11,189181319850,2.22,2.22,189181319850 +셀리드,299660,9,9540,2,1190,14.25,20067993,10677638,21102977,20067993,14.25,187.94,95.10,95.10,180138937600,89.48,89.48,180138937600 +KODEX 코스닥150레버리지,233740,10,7055,2,85,1.22,25216253,16845670,269500000,25216253,1.22,149.69,9.36,9.36,178268134471,9.38,9.38,178268134471 +현대로템,064350,11,138400,5,-2800,-1.98,1169423,1185759,109142293,1169423,-1.98,98.62,1.07,1.07,166697405950,1.10,1.10,166697405950 +포바이포,389140,12,19880,2,2950,17.42,8636834,2129573,11112735,8636834,17.42,405.57,77.72,77.72,164708156195,74.56,74.56,164708156195 +현대건설,000720,13,61900,5,-100,-0.16,2425804,2547825,111355765,2425804,-0.16,95.21,2.18,2.18,152935814300,2.22,2.22,152935814300 +실리콘투,257720,14,45350,2,3600,8.62,3386939,1151890,61171908,3386939,8.62,294.03,5.54,5.54,151667216625,5.47,5.47,151667216625 +삼성중공업,010140,15,15820,5,-530,-3.24,8972843,29577904,880000000,8972843,-3.24,30.34,1.02,1.02,145783835480,1.05,1.05,145783835480 +한화에어로스페이스,012450,16,862000,5,-25000,-2.82,153286,369030,47296201,153286,-2.82,41.54,0.32,0.32,134815329000,0.33,0.33,134815329000 +한화,000880,17,68800,2,7000,11.33,1908821,1606381,74958735,1908821,11.33,118.83,2.55,2.55,128664916350,2.49,2.49,128664916350 +한진칼,180640,18,147300,2,12300,9.11,792542,242508,66762279,792542,9.11,326.81,1.19,1.19,119512007600,1.22,1.22,119512007600 +삼성SDI,006400,19,173400,2,13200,8.24,672042,488202,68764530,672042,8.24,137.66,0.98,0.98,113145751950,0.95,0.95,113145751950 +티씨머티리얼즈,125020,20,6760,5,-390,-5.45,15123762,18976896,34227815,15123762,-5.45,79.70,44.19,44.19,111131613925,48.03,48.03,111131613925 +KODEX 인버스,114800,21,4220,5,-70,-1.63,25549183,12712431,141200000,25549183,-1.63,200.98,18.09,18.09,108083213624,18.14,18.14,108083213624 +NAVER,035420,22,188300,2,4500,2.45,534736,668670,158437008,534736,2.45,79.97,0.34,0.34,100388755400,0.34,0.34,100388755400 +로킷헬스케어,376900,23,18680,2,30,0.16,4875611,2358341,9669449,4875611,0.16,206.74,50.42,50.42,96498371950,53.42,53.42,96498371950 +태웅,044490,24,20600,2,1500,7.85,4581553,10493826,20007381,4581553,7.85,43.66,22.90,22.90,96267413005,23.36,23.36,96267413005 +MDS테크,086960,25,1356,2,187,16.00,70428997,492461,92821788,70428997,16.00,9999.99,75.88,75.88,95593781892,75.95,75.95,95593781892 +삼성물산,028260,26,152000,2,1500,1.00,619909,991515,169976544,619909,1.00,62.52,0.36,0.36,95022311500,0.37,0.37,95022311500 +알테오젠,196170,27,333500,5,-10500,-3.05,274448,276614,53464968,274448,-3.05,99.22,0.51,0.51,92448275750,0.52,0.52,92448275750 +한화오션,042660,28,77600,5,-1200,-1.52,1140258,1500108,306413394,1140258,-1.52,76.01,0.37,0.37,89899114150,0.38,0.38,89899114150 +HD현대,267250,29,98200,2,11300,13.00,907182,166598,78993085,907182,13.00,544.53,1.15,1.15,87859398050,1.13,1.13,87859398050 +코칩,126730,30,14050,2,730,5.48,5673886,4122951,8503460,5673886,5.48,137.62,66.72,66.72,83207183785,69.64,69.64,83207183785 diff --git a/top30/20250528/top30-tv-20250528-140001.csv b/top30/20250528/top30-tv-20250528-140001.csv new file mode 100644 index 000000000000..fe70eac51dd2 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55450,2,1550,2.88,13784659,13439520,5919637922,13784659,2.88,102.57,0.23,0.23,764918401050,0.23,0.23,764918401050 +두산에너빌리티,034020,2,41100,5,-1250,-2.95,13128297,10536843,640561146,13128297,-2.95,124.59,2.05,2.05,557551314600,2.12,2.12,557551314600 +SK하이닉스,000660,3,206500,2,4000,1.98,2140098,1424916,728002365,2140098,1.98,150.19,0.29,0.29,445382083000,0.30,0.30,445382083000 +KODEX 200선물인버스2X,252670,4,1946,5,-59,-2.94,211822110,75112688,646000000,211822110,-2.94,282.01,32.79,32.79,411808787092,32.76,32.76,411808787092 +KODEX 레버리지,122630,5,17205,2,500,2.99,21476961,13542062,144850000,21476961,2.99,158.59,14.83,14.83,369822970970,14.84,14.84,369822970970 +나우로보틱스,459510,6,30150,2,2200,7.87,7692305,3687631,12547732,7692305,7.87,208.60,61.30,61.30,244402621475,64.60,64.60,244402621475 +KODEX 200,069500,7,35815,2,515,1.46,5691316,6195383,175750000,5691316,1.46,91.86,3.24,3.24,203923845596,3.24,3.24,203923845596 +한화시스템,272210,8,45050,5,-1050,-2.28,4126721,1711515,188919389,4126721,-2.28,241.12,2.18,2.18,195139963675,2.29,2.29,195139963675 +셀리드,299660,9,9510,2,1160,13.89,20491970,10677638,21102977,20491970,13.89,191.91,97.10,97.10,184198592520,91.78,91.78,184198592520 +KODEX 코스닥150레버리지,233740,10,7020,2,50,0.72,25721263,16845670,269500000,25721263,0.72,152.69,9.54,9.54,181819053674,9.61,9.61,181819053674 +현대로템,064350,11,137900,5,-3300,-2.34,1238835,1185759,109142293,1238835,-2.34,104.48,1.14,1.14,176283577850,1.17,1.17,176283577850 +포바이포,389140,12,19530,2,2600,15.36,8818971,2129573,11112735,8818971,15.36,414.12,79.36,79.36,168284522920,77.54,77.54,168284522920 +현대건설,000720,13,61100,5,-900,-1.45,2619380,2547825,111355765,2619380,-1.45,102.81,2.35,2.35,164771510900,2.42,2.42,164771510900 +삼성중공업,010140,14,15750,5,-600,-3.67,9888012,29577904,880000000,9888012,-3.67,33.43,1.12,1.12,160183611030,1.16,1.16,160183611030 +실리콘투,257720,15,44850,2,3100,7.43,3572938,1151890,61171908,3572938,7.43,310.18,5.84,5.84,160057741125,5.83,5.83,160057741125 +한화에어로스페이스,012450,16,851000,5,-36000,-4.06,170646,369030,47296201,170646,-4.06,46.24,0.36,0.36,149647513000,0.37,0.37,149647513000 +한화,000880,17,67900,2,6100,9.87,1989212,1606381,74958735,1989212,9.87,123.83,2.65,2.65,134138254400,2.64,2.64,134138254400 +삼성SDI,006400,18,174500,2,14300,8.93,735930,488202,68764530,735930,8.93,150.74,1.07,1.07,124285659350,1.04,1.04,124285659350 +한진칼,180640,19,147800,2,12800,9.48,805844,242508,66762279,805844,9.48,332.30,1.21,1.21,121470576250,1.23,1.23,121470576250 +KODEX 인버스,114800,20,4230,5,-60,-1.40,26798225,12712431,141200000,26798225,-1.40,210.80,18.98,18.98,113363063027,18.98,18.98,113363063027 +티씨머티리얼즈,125020,21,6840,5,-310,-4.34,15360789,18976896,34227815,15360789,-4.34,80.94,44.88,44.88,112739000820,48.15,48.15,112739000820 +NAVER,035420,22,188200,2,4400,2.39,550085,668670,158437008,550085,2.39,82.27,0.35,0.35,103279790500,0.35,0.35,103279790500 +한화오션,042660,23,76800,5,-2000,-2.54,1309318,1500108,306413394,1309318,-2.54,87.28,0.43,0.43,102905991150,0.44,0.44,102905991150 +태웅,044490,24,20050,2,950,4.97,4752510,10493826,20007381,4752510,4.97,45.29,23.75,23.75,99699882780,24.85,24.85,99699882780 +삼성물산,028260,25,151500,2,1000,0.66,638413,991515,169976544,638413,0.66,64.39,0.38,0.38,97831008650,0.38,0.38,97831008650 +로킷헬스케어,376900,26,18410,5,-240,-1.29,4907609,2358341,9669449,4907609,-1.29,208.10,50.75,50.75,97090287590,54.54,54.54,97090287590 +MDS테크,086960,27,1341,2,172,14.71,70883788,492461,92821788,70883788,14.71,9999.99,76.37,76.37,96206081002,77.29,77.29,96206081002 +알테오젠,196170,28,332500,5,-11500,-3.34,280433,276614,53464968,280433,-3.34,101.38,0.52,0.52,94441628250,0.53,0.53,94441628250 +HD현대,267250,29,97100,2,10200,11.74,950516,166598,78993085,950516,11.74,570.54,1.20,1.20,92106530550,1.20,1.20,92106530550 +KB금융,105560,30,101600,5,-300,-0.29,835315,1099027,393528423,835315,-0.29,76.00,0.21,0.21,84616326900,0.21,0.21,84616326900 diff --git a/top30/20250528/top30-tv-20250528-141002.csv b/top30/20250528/top30-tv-20250528-141002.csv new file mode 100644 index 000000000000..dbe0c678fc20 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55550,2,1650,3.06,14099758,13439520,5919637922,14099758,3.06,104.91,0.24,0.24,782386949000,0.24,0.24,782386949000 +두산에너빌리티,034020,2,40100,5,-2250,-5.31,15054551,10536843,640561146,15054551,-5.31,142.88,2.35,2.35,635786884850,2.48,2.48,635786884850 +SK하이닉스,000660,3,206500,2,4000,1.98,2168072,1424916,728002365,2168072,1.98,152.15,0.30,0.30,451163629500,0.30,0.30,451163629500 +KODEX 200선물인버스2X,252670,4,1948,5,-57,-2.84,217823211,75112688,646000000,217823211,-2.84,290.00,33.72,33.72,423496397196,33.65,33.65,423496397196 +KODEX 레버리지,122630,5,17200,2,495,2.96,21901105,13542062,144850000,21901105,2.96,161.73,15.12,15.12,377119150640,15.14,15.14,377119150640 +나우로보틱스,459510,6,29700,2,1750,6.26,7843658,3687631,12547732,7843658,6.26,212.70,62.51,62.51,248916126575,66.79,66.79,248916126575 +KODEX 200,069500,7,35805,2,505,1.43,5787476,6195383,175750000,5787476,1.43,93.42,3.29,3.29,207366789964,3.30,3.30,207366789964 +한화시스템,272210,8,45050,5,-1050,-2.28,4255702,1711515,188919389,4255702,-2.28,248.65,2.25,2.25,200947003900,2.36,2.36,200947003900 +현대로템,064350,9,136200,5,-5000,-3.54,1362479,1185759,109142293,1362479,-3.54,114.90,1.25,1.25,193224293750,1.30,1.30,193224293750 +셀리드,299660,10,9440,2,1090,13.05,20947113,10677638,21102977,20947113,13.05,196.18,99.26,99.26,188451033340,94.60,94.60,188451033340 +KODEX 코스닥150레버리지,233740,11,7025,2,55,0.79,26345954,16845670,269500000,26345954,0.79,156.40,9.78,9.78,186203251609,9.84,9.84,186203251609 +포바이포,389140,12,19420,2,2490,14.71,9043378,2129573,11112735,9043378,14.71,424.66,81.38,81.38,172636976755,80.00,80.00,172636976755 +현대건설,000720,13,60800,5,-1200,-1.94,2737311,2547825,111355765,2737311,-1.94,107.44,2.46,2.46,171977115450,2.54,2.54,171977115450 +삼성중공업,010140,14,15660,5,-690,-4.22,10419458,29577904,880000000,10419458,-4.22,35.23,1.18,1.18,168522920190,1.22,1.22,168522920190 +한화에어로스페이스,012450,15,843000,5,-44000,-4.96,190285,369030,47296201,190285,-4.96,51.56,0.40,0.40,166247070000,0.42,0.42,166247070000 +실리콘투,257720,16,45150,2,3400,8.14,3675801,1151890,61171908,3675801,8.14,319.11,6.01,6.01,164691145625,5.96,5.96,164691145625 +한화,000880,17,67600,2,5800,9.39,2034588,1606381,74958735,2034588,9.39,126.66,2.71,2.71,137237193300,2.71,2.71,137237193300 +삼성SDI,006400,18,175600,2,15400,9.61,781411,488202,68764530,781411,9.61,160.06,1.14,1.14,132266122250,1.10,1.10,132266122250 +한진칼,180640,19,148800,2,13800,10.22,817397,242508,66762279,817397,10.22,337.06,1.22,1.22,123178077500,1.24,1.24,123178077500 +KODEX 인버스,114800,20,4230,5,-60,-1.40,28027165,12712431,141200000,28027165,-1.40,220.47,19.85,19.85,118561068486,19.85,19.85,118561068486 +티씨머티리얼즈,125020,21,6800,5,-350,-4.90,15487444,18976896,34227815,15487444,-4.90,81.61,45.25,45.25,113602808085,48.81,48.81,113602808085 +한화오션,042660,22,76650,5,-2150,-2.73,1429972,1500108,306413394,1429972,-2.73,95.32,0.47,0.47,112149420800,0.48,0.48,112149420800 +NAVER,035420,23,188300,2,4500,2.45,569555,668670,158437008,569555,2.45,85.18,0.36,0.36,106946371550,0.36,0.36,106946371550 +태웅,044490,24,20000,2,900,4.71,4828965,10493826,20007381,4828965,4.71,46.02,24.14,24.14,101224936865,25.30,25.30,101224936865 +삼성물산,028260,25,151600,2,1100,0.73,657627,991515,169976544,657627,0.73,66.33,0.39,0.39,100744067950,0.39,0.39,100744067950 +로킷헬스케어,376900,26,18340,5,-310,-1.66,4944114,2358341,9669449,4944114,-1.66,209.64,51.13,51.13,97760035885,55.13,55.13,97760035885 +MDS테크,086960,27,1354,2,185,15.83,71548146,492461,92821788,71548146,15.83,9999.99,77.08,77.08,97102856104,77.26,77.26,97102856104 +알테오젠,196170,28,332500,5,-11500,-3.34,284987,276614,53464968,284987,-3.34,103.03,0.53,0.53,95954603500,0.54,0.54,95954603500 +HD현대,267250,29,97800,2,10900,12.54,980014,166598,78993085,980014,12.54,588.25,1.24,1.24,94979447300,1.23,1.23,94979447300 +카카오,035720,30,42100,2,1150,2.81,2200236,3448700,441711295,2200236,2.81,63.80,0.50,0.50,91308661425,0.49,0.49,91308661425 diff --git a/top30/20250528/top30-tv-20250528-142001.csv b/top30/20250528/top30-tv-20250528-142001.csv new file mode 100644 index 000000000000..cd52a4199001 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55600,2,1700,3.15,14341484,13439520,5919637922,14341484,3.15,106.71,0.24,0.24,795824926200,0.24,0.24,795824926200 +두산에너빌리티,034020,2,40150,5,-2200,-5.19,17167529,10536843,640561146,17167529,-5.19,162.93,2.68,2.68,720852788525,2.80,2.80,720852788525 +SK하이닉스,000660,3,207500,2,5000,2.47,2227442,1424916,728002365,2227442,2.47,156.32,0.31,0.31,463448173500,0.31,0.31,463448173500 +KODEX 200선물인버스2X,252670,4,1945,5,-60,-2.99,224204116,75112688,646000000,224204116,-2.99,298.49,34.71,34.71,435931338581,34.69,34.69,435931338581 +KODEX 레버리지,122630,5,17215,2,510,3.05,22292094,13542062,144850000,22292094,3.05,164.61,15.39,15.39,383840139966,15.39,15.39,383840139966 +나우로보틱스,459510,6,29700,2,1750,6.26,7889825,3687631,12547732,7889825,6.26,213.95,62.88,62.88,250282708025,67.16,67.16,250282708025 +KODEX 200,069500,7,35820,2,520,1.47,5924359,6195383,175750000,5924359,1.47,95.63,3.37,3.37,212267453733,3.37,3.37,212267453733 +한화시스템,272210,8,45300,5,-800,-1.74,4339237,1711515,188919389,4339237,-1.74,253.53,2.30,2.30,204729077300,2.39,2.39,204729077300 +현대로템,064350,9,137800,5,-3400,-2.41,1443626,1185759,109142293,1443626,-2.41,121.75,1.32,1.32,204358414950,1.36,1.36,204358414950 +KODEX 코스닥150레버리지,233740,10,7030,2,60,0.86,27489253,16845670,269500000,27489253,0.86,163.18,10.20,10.20,194222606282,10.25,10.25,194222606282 +셀리드,299660,11,9700,2,1350,16.17,21425974,10677638,21102977,21425974,16.17,200.66,101.53,101.53,193004096345,94.29,94.29,193004096345 +한화에어로스페이스,012450,12,842000,5,-45000,-5.07,207254,369030,47296201,207254,-5.07,56.16,0.44,0.44,180556695500,0.45,0.45,180556695500 +현대건설,000720,13,61800,5,-200,-0.32,2873581,2547825,111355765,2873581,-0.32,112.79,2.58,2.58,180340735900,2.62,2.62,180340735900 +삼성중공업,010140,14,15760,5,-590,-3.61,11009822,29577904,880000000,11009822,-3.61,37.22,1.25,1.25,177780061120,1.28,1.28,177780061120 +포바이포,389140,15,19000,2,2070,12.23,9207600,2129573,11112735,9207600,12.23,432.37,82.86,82.86,175792291860,83.26,83.26,175792291860 +실리콘투,257720,16,45250,2,3500,8.38,3766849,1151890,61171908,3766849,8.38,327.01,6.16,6.16,168790417650,6.10,6.10,168790417650 +한화,000880,17,67800,2,6000,9.71,2119645,1606381,74958735,2119645,9.71,131.95,2.83,2.83,142999228600,2.81,2.81,142999228600 +삼성SDI,006400,18,174100,2,13900,8.68,806707,488202,68764530,806707,8.68,165.24,1.17,1.17,136682726150,1.14,1.14,136682726150 +한진칼,180640,19,152500,2,17500,12.96,833330,242508,66762279,833330,12.96,343.63,1.25,1.25,125575823850,1.23,1.23,125575823850 +KODEX 인버스,114800,20,4225,5,-65,-1.52,28419840,12712431,141200000,28419840,-1.52,223.56,20.13,20.13,120223121153,20.15,20.15,120223121153 +한화오션,042660,21,76700,5,-2100,-2.66,1509234,1500108,306413394,1509234,-2.66,100.61,0.49,0.49,118238559450,0.50,0.50,118238559450 +티씨머티리얼즈,125020,22,6800,5,-350,-4.90,15571295,18976896,34227815,15571295,-4.90,82.05,45.49,45.49,114172390495,49.05,49.05,114172390495 +NAVER,035420,23,188400,2,4600,2.50,579565,668670,158437008,579565,2.50,86.67,0.37,0.37,108830934800,0.36,0.36,108830934800 +삼성물산,028260,24,151500,2,1000,0.66,674417,991515,169976544,674417,0.66,68.02,0.40,0.40,103282565150,0.40,0.40,103282565150 +태웅,044490,25,19990,2,890,4.66,4884610,10493826,20007381,4884610,4.66,46.55,24.41,24.41,102340227305,25.59,25.59,102340227305 +알테오젠,196170,26,334500,5,-9500,-2.76,295357,276614,53464968,295357,-2.76,106.78,0.55,0.55,99420701500,0.56,0.56,99420701500 +MDS테크,086960,27,1382,2,213,18.22,72591604,492461,92821788,72591604,18.22,9999.99,78.21,78.21,98529970205,76.81,76.81,98529970205 +로킷헬스케어,376900,28,18360,5,-290,-1.55,4964649,2358341,9669449,4964649,-1.55,210.51,51.34,51.34,98136425945,55.28,55.28,98136425945 +HD현대,267250,29,98000,2,11100,12.77,1001200,166598,78993085,1001200,12.77,600.97,1.27,1.27,97051259900,1.25,1.25,97051259900 +카카오,035720,30,42200,2,1250,3.05,2285961,3448700,441711295,2285961,3.05,66.28,0.52,0.52,94914560450,0.51,0.51,94914560450 diff --git a/top30/20250528/top30-tv-20250528-143001.csv b/top30/20250528/top30-tv-20250528-143001.csv new file mode 100644 index 000000000000..87a6e48ca681 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55700,2,1800,3.34,14622698,13439520,5919637922,14622698,3.34,108.80,0.25,0.25,811489456900,0.25,0.25,811489456900 +두산에너빌리티,034020,2,40100,5,-2250,-5.31,18222140,10536843,640561146,18222140,-5.31,172.94,2.84,2.84,763096269375,2.97,2.97,763096269375 +SK하이닉스,000660,3,206750,2,4250,2.10,2291349,1424916,728002365,2291349,2.10,160.81,0.31,0.31,476679601000,0.32,0.32,476679601000 +KODEX 200선물인버스2X,252670,4,1948,5,-57,-2.84,228686649,75112688,646000000,228686649,-2.84,304.46,35.40,35.40,444659123745,35.34,35.34,444659123745 +KODEX 레버리지,122630,5,17190,2,485,2.90,22666827,13542062,144850000,22666827,2.90,167.38,15.65,15.65,390287962331,15.67,15.67,390287962331 +나우로보틱스,459510,6,29600,2,1650,5.90,7925678,3687631,12547732,7925678,5.90,214.93,63.16,63.16,251348894100,67.67,67.67,251348894100 +KODEX 200,069500,7,35805,2,505,1.43,6151591,6195383,175750000,6151591,1.43,99.29,3.50,3.50,220405341615,3.50,3.50,220405341615 +현대로템,064350,8,138000,5,-3200,-2.27,1497102,1185759,109142293,1497102,-2.27,126.26,1.37,1.37,211716221450,1.41,1.41,211716221450 +한화시스템,272210,9,45350,5,-750,-1.63,4407023,1711515,188919389,4407023,-1.63,257.49,2.33,2.33,207803705525,2.43,2.43,207803705525 +셀리드,299660,10,9500,2,1150,13.77,21871927,10677638,21102977,21871927,13.77,204.84,103.64,103.64,197288240645,98.41,98.41,197288240645 +KODEX 코스닥150레버리지,233740,11,7030,2,60,0.86,27733770,16845670,269500000,27733770,0.86,164.63,10.29,10.29,195941296121,10.34,10.34,195941296121 +한화에어로스페이스,012450,12,842000,5,-45000,-5.07,218055,369030,47296201,218055,-5.07,59.09,0.46,0.46,189653234000,0.48,0.48,189653234000 +현대건설,000720,13,61300,5,-700,-1.13,2945894,2547825,111355765,2945894,-1.13,115.62,2.65,2.65,184808138150,2.71,2.71,184808138150 +삼성중공업,010140,14,15780,5,-570,-3.49,11447342,29577904,880000000,11447342,-3.49,38.70,1.30,1.30,184687732870,1.33,1.33,184687732870 +포바이포,389140,15,19350,2,2420,14.29,9379787,2129573,11112735,9379787,14.29,440.45,84.41,84.41,179085374665,83.28,83.28,179085374665 +실리콘투,257720,16,45350,2,3600,8.62,3823251,1151890,61171908,3823251,8.62,331.91,6.25,6.25,171347356500,6.18,6.18,171347356500 +한화,000880,17,68900,2,7100,11.49,2168797,1606381,74958735,2168797,11.49,135.01,2.89,2.89,146358744300,2.83,2.83,146358744300 +삼성SDI,006400,18,172200,2,12000,7.49,838996,488202,68764530,838996,7.49,171.85,1.22,1.22,142268887200,1.20,1.20,142268887200 +한진칼,180640,19,152400,2,17400,12.89,844740,242508,66762279,844740,12.89,348.33,1.27,1.27,127307390400,1.25,1.25,127307390400 +KODEX 인버스,114800,20,4230,5,-60,-1.40,28826356,12712431,141200000,28826356,-1.40,226.76,20.42,20.42,121942578700,20.42,20.42,121942578700 +한화오션,042660,21,77100,5,-1700,-2.16,1551937,1500108,306413394,1551937,-2.16,103.46,0.51,0.51,121526287600,0.51,0.51,121526287600 +티씨머티리얼즈,125020,22,6760,5,-390,-5.45,15675729,18976896,34227815,15675729,-5.45,82.60,45.80,45.80,114877427505,49.65,49.65,114877427505 +NAVER,035420,23,188200,2,4400,2.39,592860,668670,158437008,592860,2.39,88.66,0.37,0.37,111333860950,0.37,0.37,111333860950 +MDS테크,086960,24,1410,2,241,20.62,80403586,492461,92821788,80403586,20.62,9999.99,86.62,86.62,109531609461,83.69,83.69,109531609461 +삼성물산,028260,25,151700,2,1200,0.80,687354,991515,169976544,687354,0.80,69.32,0.40,0.40,105243043150,0.41,0.41,105243043150 +태웅,044490,26,20000,2,900,4.71,4917015,10493826,20007381,4917015,4.71,46.86,24.58,24.58,102990326580,25.74,25.74,102990326580 +알테오젠,196170,27,333500,5,-10500,-3.05,301551,276614,53464968,301551,-3.05,109.02,0.56,0.56,101487054500,0.57,0.57,101487054500 +HD현대,267250,28,98000,2,11100,12.77,1025372,166598,78993085,1025372,12.77,615.48,1.30,1.30,99419207150,1.28,1.28,99419207150 +로킷헬스케어,376900,29,18200,5,-450,-2.41,5002774,2358341,9669449,5002774,-2.41,212.13,51.74,51.74,98833336395,56.16,56.16,98833336395 +두산,000150,30,474500,2,500,0.11,205903,133644,16523835,205903,0.11,154.07,1.25,1.25,98532452750,1.26,1.26,98532452750 diff --git a/top30/20250528/top30-tv-20250528-144002.csv b/top30/20250528/top30-tv-20250528-144002.csv new file mode 100644 index 000000000000..18a4bf191ebf --- /dev/null +++ b/top30/20250528/top30-tv-20250528-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,39300,5,-3050,-7.20,19857754,10536843,640561146,19857754,-7.20,188.46,3.10,3.10,828104645900,3.29,3.29,828104645900 +삼성전자,005930,2,55800,2,1900,3.53,14888366,13439520,5919637922,14888366,3.53,110.78,0.25,0.25,826316308600,0.25,0.25,826316308600 +SK하이닉스,000660,3,208000,2,5500,2.72,2370605,1424916,728002365,2370605,2.72,166.37,0.33,0.33,493109553250,0.33,0.33,493109553250 +KODEX 200선물인버스2X,252670,4,1944,5,-61,-3.04,231392458,75112688,646000000,231392458,-3.04,308.06,35.82,35.82,449917924236,35.83,35.83,449917924236 +KODEX 레버리지,122630,5,17230,2,525,3.14,23119916,13542062,144850000,23119916,3.14,170.73,15.96,15.96,398097915425,15.95,15.95,398097915425 +나우로보틱스,459510,6,29900,2,1950,6.98,7972974,3687631,12547732,7972974,6.98,216.21,63.54,63.54,252761038275,67.37,67.37,252761038275 +KODEX 200,069500,7,35840,2,540,1.53,6397412,6195383,175750000,6397412,1.53,103.26,3.64,3.64,229217224553,3.64,3.64,229217224553 +현대로템,064350,8,137200,5,-4000,-2.83,1544451,1185759,109142293,1544451,-2.83,130.25,1.42,1.42,218247376250,1.46,1.46,218247376250 +한화시스템,272210,9,45100,5,-1000,-2.17,4487748,1711515,188919389,4487748,-2.17,262.21,2.38,2.38,211457380550,2.48,2.48,211457380550 +한화에어로스페이스,012450,10,837000,5,-50000,-5.64,234740,369030,47296201,234740,-5.64,63.61,0.50,0.50,203700782000,0.51,0.51,203700782000 +셀리드,299660,11,9250,2,900,10.78,22208295,10677638,21102977,22208295,10.78,207.99,105.24,105.24,200460207850,102.69,102.69,200460207850 +KODEX 코스닥150레버리지,233740,12,7045,2,75,1.08,28056745,16845670,269500000,28056745,1.08,166.55,10.41,10.41,198215078280,10.44,10.44,198215078280 +현대건설,000720,13,60800,5,-1200,-1.94,3050467,2547825,111355765,3050467,-1.94,119.73,2.74,2.74,191221635100,2.82,2.82,191221635100 +삼성중공업,010140,14,15720,5,-630,-3.85,11766607,29577904,880000000,11766607,-3.85,39.78,1.34,1.34,189722063420,1.37,1.37,189722063420 +포바이포,389140,15,19020,2,2090,12.34,9496703,2129573,11112735,9496703,12.34,445.94,85.46,85.46,181308798725,85.78,85.78,181308798725 +실리콘투,257720,16,45000,2,3250,7.78,3897113,1151890,61171908,3897113,7.78,338.32,6.37,6.37,174675492275,6.35,6.35,174675492275 +한화,000880,17,69000,2,7200,11.65,2205089,1606381,74958735,2205089,11.65,137.27,2.94,2.94,148858450400,2.88,2.88,148858450400 +삼성SDI,006400,18,173800,2,13600,8.49,872905,488202,68764530,872905,8.49,178.80,1.27,1.27,148129415950,1.24,1.24,148129415950 +한진칼,180640,19,151700,2,16700,12.37,870639,242508,66762279,870639,12.37,359.01,1.30,1.30,131282902700,1.30,1.30,131282902700 +한화오션,042660,20,76800,5,-2000,-2.54,1607909,1500108,306413394,1607909,-2.54,107.19,0.52,0.52,125841841950,0.53,0.53,125841841950 +KODEX 인버스,114800,21,4225,5,-65,-1.52,29125314,12712431,141200000,29125314,-1.52,229.11,20.63,20.63,123205747574,20.65,20.65,123205747574 +NAVER,035420,22,188800,2,5000,2.72,622819,668670,158437008,622819,2.72,93.14,0.39,0.39,116980222250,0.39,0.39,116980222250 +MDS테크,086960,23,1425,2,256,21.90,84611507,492461,92821788,84611507,21.90,9999.99,91.15,91.15,115474789252,87.30,87.30,115474789252 +티씨머티리얼즈,125020,24,6760,5,-390,-5.45,15750115,18976896,34227815,15750115,-5.45,83.00,46.02,46.02,115380413515,49.87,49.87,115380413515 +온코크로스,382150,25,14090,2,2290,19.41,8000897,176536,11896437,8000897,19.41,4532.16,67.25,67.25,109297809825,65.21,65.21,109297809825 +삼성물산,028260,26,152400,2,1900,1.26,706128,991515,169976544,706128,1.26,71.22,0.42,0.42,108102316950,0.42,0.42,108102316950 +태웅,044490,27,19670,2,570,2.98,4983299,10493826,20007381,4983299,2.98,47.49,24.91,24.91,104309646360,26.51,26.51,104309646360 +알테오젠,196170,28,334500,5,-9500,-2.76,306506,276614,53464968,306506,-2.76,110.81,0.57,0.57,103144778750,0.58,0.58,103144778750 +두산,000150,29,474500,2,500,0.11,211904,133644,16523835,211904,0.11,158.56,1.28,1.28,101388416750,1.29,1.29,101388416750 +카카오,035720,30,41800,2,850,2.08,2435444,3448700,441711295,2435444,2.08,70.62,0.55,0.55,101196299400,0.55,0.55,101196299400 diff --git a/top30/20250528/top30-tv-20250528-145002.csv b/top30/20250528/top30-tv-20250528-145002.csv new file mode 100644 index 000000000000..ddff9c698f40 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,39500,5,-2850,-6.73,20984159,10536843,640561146,20984159,-6.73,199.15,3.28,3.28,872755860325,3.45,3.45,872755860325 +삼성전자,005930,2,55850,2,1950,3.62,15113783,13439520,5919637922,15113783,3.62,112.46,0.26,0.26,838910944850,0.25,0.25,838910944850 +SK하이닉스,000660,3,208000,2,5500,2.72,2457007,1424916,728002365,2457007,2.72,172.43,0.34,0.34,511056635250,0.34,0.34,511056635250 +KODEX 200선물인버스2X,252670,4,1944,5,-61,-3.04,233430731,75112688,646000000,233430731,-3.04,310.77,36.13,36.13,453880819552,36.14,36.14,453880819552 +KODEX 레버리지,122630,5,17225,2,520,3.11,23278955,13542062,144850000,23278955,3.11,171.90,16.07,16.07,400837778689,16.07,16.07,400837778689 +나우로보틱스,459510,6,30050,2,2100,7.51,8021658,3687631,12547732,8021658,7.51,217.53,63.93,63.93,254221391900,67.42,67.42,254221391900 +KODEX 200,069500,7,35840,2,540,1.53,6601871,6195383,175750000,6601871,1.53,106.56,3.76,3.76,236544422158,3.76,3.76,236544422158 +현대로템,064350,8,137300,5,-3900,-2.76,1599800,1185759,109142293,1599800,-2.76,134.92,1.47,1.47,225834824150,1.51,1.51,225834824150 +한화에어로스페이스,012450,9,837000,5,-50000,-5.64,247762,369030,47296201,247762,-5.64,67.14,0.52,0.52,214602867500,0.54,0.54,214602867500 +한화시스템,272210,10,45200,5,-900,-1.95,4550055,1711515,188919389,4550055,-1.95,265.85,2.41,2.41,214265076375,2.51,2.51,214265076375 +셀리드,299660,11,8800,2,450,5.39,22734626,10677638,21102977,22734626,5.39,212.92,107.73,107.73,205234443175,110.52,110.52,205234443175 +KODEX 코스닥150레버리지,233740,12,7040,2,70,1.00,28287971,16845670,269500000,28287971,1.00,167.92,10.50,10.50,199841805901,10.53,10.53,199841805901 +현대건설,000720,13,60900,5,-1100,-1.77,3174190,2547825,111355765,3174190,-1.77,124.58,2.85,2.85,198775152500,2.93,2.93,198775152500 +삼성중공업,010140,14,15680,5,-670,-4.10,12170596,29577904,880000000,12170596,-4.10,41.15,1.38,1.38,196052960105,1.42,1.42,196052960105 +포바이포,389140,15,19070,2,2140,12.64,9567752,2129573,11112735,9567752,12.64,449.28,86.10,86.10,182665578550,86.20,86.20,182665578550 +실리콘투,257720,16,45150,2,3400,8.14,3953518,1151890,61171908,3953518,8.14,343.22,6.46,6.46,177215765800,6.42,6.42,177215765800 +삼성SDI,006400,17,174200,2,14000,8.74,895678,488202,68764530,895678,8.74,183.46,1.30,1.30,152087415350,1.27,1.27,152087415350 +한화,000880,18,67500,2,5700,9.22,2248754,1606381,74958735,2248754,9.22,139.99,3.00,3.00,151833067700,3.00,3.00,151833067700 +한화오션,042660,19,76500,5,-2300,-2.92,1740860,1500108,306413394,1740860,-2.92,116.05,0.57,0.57,136026847300,0.58,0.58,136026847300 +한진칼,180640,20,152000,2,17000,12.59,879779,242508,66762279,879779,12.59,362.78,1.32,1.32,132666277700,1.31,1.31,132666277700 +KODEX 인버스,114800,21,4230,5,-60,-1.40,29262578,12712431,141200000,29262578,-1.40,230.19,20.72,20.72,123785694352,20.73,20.73,123785694352 +NAVER,035420,22,188600,2,4800,2.61,641056,668670,158437008,641056,2.61,95.87,0.40,0.40,120419967400,0.40,0.40,120419967400 +MDS테크,086960,23,1397,2,228,19.50,87932945,492461,92821788,87932945,19.50,9999.99,94.73,94.73,120151295286,92.66,92.66,120151295286 +온코크로스,382150,24,13650,2,1850,15.68,8668977,176536,11896437,8668977,15.68,4910.60,72.87,72.87,118516864780,72.98,72.98,118516864780 +티씨머티리얼즈,125020,25,6710,5,-440,-6.15,15940690,18976896,34227815,15940690,-6.15,84.00,46.57,46.57,116659338640,50.79,50.79,116659338640 +두산,000150,26,468000,5,-6000,-1.27,232598,133644,16523835,232598,-1.27,174.04,1.41,1.41,111130444000,1.44,1.44,111130444000 +삼성물산,028260,27,152300,2,1800,1.20,722886,991515,169976544,722886,1.20,72.91,0.43,0.43,110655206550,0.43,0.43,110655206550 +태웅,044490,28,19550,2,450,2.36,5139388,10493826,20007381,5139388,2.36,48.98,25.69,25.69,107349834845,27.45,27.45,107349834845 +애경케미칼,161000,29,11290,2,2180,23.93,9905738,150658,48648709,9905738,23.93,6574.98,20.36,20.36,106077182445,19.31,19.31,106077182445 +알테오젠,196170,30,335000,5,-9000,-2.62,310492,276614,53464968,310492,-2.62,112.25,0.58,0.58,104480035250,0.58,0.58,104480035250 diff --git a/top30/20250528/top30-tv-20250528-150001.csv b/top30/20250528/top30-tv-20250528-150001.csv new file mode 100644 index 000000000000..aae731157b25 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,39750,5,-2600,-6.14,21707931,10536843,640561146,21707931,-6.14,206.02,3.39,3.39,901582490050,3.54,3.54,901582490050 +삼성전자,005930,2,55800,2,1900,3.53,15408028,13439520,5919637922,15408028,3.53,114.65,0.26,0.26,855344405450,0.26,0.26,855344405450 +SK하이닉스,000660,3,207500,2,5000,2.47,2514905,1424916,728002365,2514905,2.47,176.49,0.35,0.35,523088841000,0.35,0.35,523088841000 +KODEX 200선물인버스2X,252670,4,1949,5,-56,-2.79,234811334,75112688,646000000,234811334,-2.79,312.61,36.35,36.35,456569597725,36.26,36.26,456569597725 +KODEX 레버리지,122630,5,17185,2,480,2.87,23546440,13542062,144850000,23546440,2.87,173.88,16.26,16.26,405439206777,16.29,16.29,405439206777 +나우로보틱스,459510,6,30050,2,2100,7.51,8052412,3687631,12547732,8052412,7.51,218.36,64.17,64.17,255142916700,67.67,67.67,255142916700 +KODEX 200,069500,7,35790,2,490,1.39,6764380,6195383,175750000,6764380,1.39,109.18,3.85,3.85,242364124058,3.85,3.85,242364124058 +현대로템,064350,8,137500,5,-3700,-2.62,1670222,1185759,109142293,1670222,-2.62,140.86,1.53,1.53,235528538650,1.57,1.57,235528538650 +한화에어로스페이스,012450,9,833000,5,-54000,-6.09,260827,369030,47296201,260827,-6.09,70.68,0.55,0.55,225516089500,0.57,0.57,225516089500 +한화시스템,272210,10,45150,5,-950,-2.06,4606301,1711515,188919389,4606301,-2.06,269.14,2.44,2.44,216807733525,2.54,2.54,216807733525 +셀리드,299660,11,9270,2,920,11.02,23286453,10677638,21102977,23286453,11.02,218.09,110.35,110.35,210198922885,107.45,107.45,210198922885 +현대건설,000720,12,60600,5,-1400,-2.26,3307530,2547825,111355765,3307530,-2.26,129.82,2.97,2.97,206898223100,3.07,3.07,206898223100 +KODEX 코스닥150레버리지,233740,13,7020,2,50,0.72,28575095,16845670,269500000,28575095,0.72,169.63,10.60,10.60,201859439441,10.67,10.67,201859439441 +삼성중공업,010140,14,15660,5,-690,-4.22,12451134,29577904,880000000,12451134,-4.22,42.10,1.41,1.41,200453319120,1.45,1.45,200453319120 +포바이포,389140,15,19190,2,2260,13.35,9648546,2129573,11112735,9648546,13.35,453.07,86.82,86.82,184213477065,86.38,86.38,184213477065 +실리콘투,257720,16,44900,2,3150,7.54,4029444,1151890,61171908,4029444,7.54,349.81,6.59,6.59,180642457950,6.58,6.58,180642457950 +삼성SDI,006400,17,173200,2,13000,8.11,913315,488202,68764530,913315,8.11,187.08,1.33,1.33,155145123250,1.30,1.30,155145123250 +한화,000880,18,67700,2,5900,9.55,2297130,1606381,74958735,2297130,9.55,143.00,3.06,3.06,155100261050,3.06,3.06,155100261050 +한화오션,042660,19,76400,5,-2400,-3.05,1794882,1500108,306413394,1794882,-3.05,119.65,0.59,0.59,140159543050,0.60,0.60,140159543050 +한진칼,180640,20,152400,2,17400,12.89,886704,242508,66762279,886704,12.89,365.64,1.33,1.33,133719804600,1.31,1.31,133719804600 +MDS테크,086960,21,1406,2,237,20.27,92454148,492461,92821788,92454148,20.27,9999.99,99.60,99.60,126556123066,96.97,96.97,126556123066 +KODEX 인버스,114800,22,4235,5,-55,-1.28,29529176,12712431,141200000,29529176,-1.28,232.29,20.91,20.91,124913358445,20.89,20.89,124913358445 +NAVER,035420,23,188000,2,4200,2.29,655099,668670,158437008,655099,2.29,97.97,0.41,0.41,123062736250,0.41,0.41,123062736250 +온코크로스,382150,24,13710,2,1910,16.19,8961141,176536,11896437,8961141,16.19,5076.10,75.33,75.33,122518365320,75.12,75.12,122518365320 +티씨머티리얼즈,125020,25,6810,5,-340,-4.76,16095534,18976896,34227815,16095534,-4.76,84.82,47.02,47.02,117711066385,50.50,50.50,117711066385 +애경케미칼,161000,26,11500,2,2390,26.23,10734938,150658,48648709,10734938,26.23,7125.37,22.07,22.07,115539094635,20.65,20.65,115539094635 +두산,000150,27,468500,5,-5500,-1.16,240668,133644,16523835,240668,-1.16,180.08,1.46,1.46,114915830750,1.48,1.48,114915830750 +삼성물산,028260,28,151500,2,1000,0.66,737602,991515,169976544,737602,0.66,74.39,0.43,0.43,112888579400,0.44,0.44,112888579400 +태웅,044490,29,19310,2,210,1.10,5218148,10493826,20007381,5218148,1.10,49.73,26.08,26.08,108875704295,28.18,28.18,108875704295 +카카오,035720,30,41650,2,700,1.71,2592471,3448700,441711295,2592471,1.71,75.17,0.59,0.59,107737701925,0.59,0.59,107737701925 diff --git a/top30/20250528/top30-tv-20250528-151002.csv b/top30/20250528/top30-tv-20250528-151002.csv new file mode 100644 index 000000000000..d9abf71af7de --- /dev/null +++ b/top30/20250528/top30-tv-20250528-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,39750,5,-2600,-6.14,22304405,10536843,640561146,22304405,-6.14,211.68,3.48,3.48,925258052175,3.63,3.63,925258052175 +삼성전자,005930,2,55900,2,2000,3.71,15935681,13439520,5919637922,15935681,3.71,118.57,0.27,0.27,884845105400,0.27,0.27,884845105400 +SK하이닉스,000660,3,207500,2,5000,2.47,2578763,1424916,728002365,2578763,2.47,180.98,0.35,0.35,536335599500,0.36,0.36,536335599500 +KODEX 200선물인버스2X,252670,4,1952,5,-53,-2.64,240927873,75112688,646000000,240927873,-2.64,320.76,37.30,37.30,468515057372,37.15,37.15,468515057372 +KODEX 레버리지,122630,5,17160,2,455,2.72,24285783,13542062,144850000,24285783,2.72,179.34,16.77,16.77,418129396346,16.82,16.82,418129396346 +나우로보틱스,459510,6,30300,2,2350,8.41,8126391,3687631,12547732,8126391,8.41,220.37,64.76,64.76,257378592575,67.70,67.70,257378592575 +KODEX 200,069500,7,35760,2,460,1.30,6950589,6195383,175750000,6950589,1.30,112.19,3.95,3.95,249023609507,3.96,3.96,249023609507 +현대로템,064350,8,138100,5,-3100,-2.20,1762233,1185759,109142293,1762233,-2.20,148.62,1.61,1.61,248206978050,1.65,1.65,248206978050 +한화에어로스페이스,012450,9,830000,5,-57000,-6.43,282360,369030,47296201,282360,-6.43,76.51,0.60,0.60,243403790000,0.62,0.62,243403790000 +셀리드,299660,10,9490,2,1140,13.65,24831244,10677638,21102977,24831244,13.65,232.55,117.67,117.67,225017940140,112.36,112.36,225017940140 +한화시스템,272210,11,45450,5,-650,-1.41,4707954,1711515,188919389,4707954,-1.41,275.08,2.49,2.49,221427190825,2.58,2.58,221427190825 +현대건설,000720,12,60500,5,-1500,-2.42,3406994,2547825,111355765,3406994,-2.42,133.72,3.06,3.06,212942088350,3.16,3.16,212942088350 +삼성중공업,010140,13,15640,5,-710,-4.34,12878450,29577904,880000000,12878450,-4.34,43.54,1.46,1.46,207131562010,1.50,1.50,207131562010 +KODEX 코스닥150레버리지,233740,14,7020,2,50,0.72,28925738,16845670,269500000,28925738,0.72,171.71,10.73,10.73,204319572636,10.80,10.80,204319572636 +포바이포,389140,15,19000,2,2070,12.23,9751947,2129573,11112735,9751947,12.23,457.93,87.75,87.75,186172989560,88.17,88.17,186172989560 +실리콘투,257720,16,44500,2,2750,6.59,4138030,1151890,61171908,4138030,6.59,359.24,6.76,6.76,185490648050,6.81,6.81,185490648050 +삼성SDI,006400,17,173700,2,13500,8.43,938556,488202,68764530,938556,8.43,192.25,1.36,1.36,159514852700,1.34,1.34,159514852700 +한화,000880,18,67100,2,5300,8.58,2337448,1606381,74958735,2337448,8.58,145.51,3.12,3.12,157825791400,3.14,3.14,157825791400 +한화오션,042660,19,76300,5,-2500,-3.17,1860819,1500108,306413394,1860819,-3.17,124.05,0.61,0.61,145193650700,0.62,0.62,145193650700 +한진칼,180640,20,150900,2,15900,11.78,899983,242508,66762279,899983,11.78,371.11,1.35,1.35,135723935350,1.35,1.35,135723935350 +MDS테크,086960,21,1401,2,232,19.85,94947259,492461,92821788,94947259,19.85,9999.99,102.29,102.29,130052226528,100.01,100.01,130052226528 +NAVER,035420,22,188000,2,4200,2.29,684922,668670,158437008,684922,2.29,102.43,0.43,0.43,128665259250,0.43,0.43,128665259250 +온코크로스,382150,23,13480,2,1680,14.24,9326777,176536,11896437,9326777,14.24,5283.22,78.40,78.40,127458778980,79.48,79.48,127458778980 +KODEX 인버스,114800,24,4235,5,-55,-1.28,30048749,12712431,141200000,30048749,-1.28,236.37,21.28,21.28,127113115415,21.26,21.26,127113115415 +애경케미칼,161000,25,11580,2,2470,27.11,11493177,150658,48648709,11493177,27.11,7628.65,23.62,23.62,124328956070,22.07,22.07,124328956070 +두산,000150,26,468000,5,-6000,-1.27,248991,133644,16523835,248991,-1.27,186.31,1.51,1.51,118810930000,1.54,1.54,118810930000 +티씨머티리얼즈,125020,27,6710,5,-440,-6.15,16236043,18976896,34227815,16236043,-6.15,85.56,47.44,47.44,118655959730,51.66,51.66,118655959730 +삼성물산,028260,28,151500,2,1000,0.66,756837,991515,169976544,756837,0.66,76.33,0.45,0.45,115803335300,0.45,0.45,115803335300 +인투셀,287840,29,46350,2,850,1.87,2487300,5401484,14829094,2487300,1.87,46.05,16.77,16.77,112130288400,16.31,16.31,112130288400 +카카오,035720,30,41600,2,650,1.59,2653397,3448700,441711295,2653397,1.59,76.94,0.60,0.60,110269727275,0.60,0.60,110269727275 diff --git a/top30/20250528/top30-tv-20250528-152001.csv b/top30/20250528/top30-tv-20250528-152001.csv new file mode 100644 index 000000000000..710de7140f11 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,39850,5,-2500,-5.90,23182562,10536843,640561146,23182562,-5.90,220.01,3.62,3.62,960319574700,3.76,3.76,960319574700 +삼성전자,005930,2,55800,2,1900,3.53,16465285,13439520,5919637922,16465285,3.53,122.51,0.28,0.28,914459381600,0.28,0.28,914459381600 +SK하이닉스,000660,3,208000,2,5500,2.72,2685556,1424916,728002365,2685556,2.72,188.47,0.37,0.37,558487686500,0.37,0.37,558487686500 +KODEX 200선물인버스2X,252670,4,1951,5,-54,-2.69,244050861,75112688,646000000,244050861,-2.69,324.91,37.78,37.78,474610261913,37.66,37.66,474610261913 +KODEX 레버리지,122630,5,17180,2,475,2.84,24648552,13542062,144850000,24648552,2.84,182.01,17.02,17.02,424355257705,17.05,17.05,424355257705 +나우로보틱스,459510,6,30300,2,2350,8.41,8235515,3687631,12547732,8235515,8.41,223.33,65.63,65.63,260693322350,68.57,68.57,260693322350 +현대로템,064350,7,139500,5,-1700,-1.20,1838441,1185759,109142293,1838441,-1.20,155.04,1.68,1.68,258773117000,1.70,1.70,258773117000 +KODEX 200,069500,8,35775,2,475,1.35,7155972,6195383,175750000,7155972,1.35,115.50,4.07,4.07,256369075341,4.08,4.08,256369075341 +한화에어로스페이스,012450,9,833000,5,-54000,-6.09,296256,369030,47296201,296256,-6.09,80.28,0.63,0.63,254937197000,0.65,0.65,254937197000 +셀리드,299660,10,8860,2,510,6.11,25683598,10677638,21102977,25683598,6.11,240.54,121.71,121.71,232833220485,124.53,124.53,232833220485 +한화시스템,272210,11,45600,5,-500,-1.08,4786674,1711515,188919389,4786674,-1.08,279.67,2.53,2.53,225012621200,2.61,2.61,225012621200 +현대건설,000720,12,60800,5,-1200,-1.94,3515843,2547825,111355765,3515843,-1.94,137.99,3.16,3.16,219553344100,3.24,3.24,219553344100 +삼성중공업,010140,13,15620,5,-730,-4.46,13303212,29577904,880000000,13303212,-4.46,44.98,1.51,1.51,213760266670,1.56,1.56,213760266670 +KODEX 코스닥150레버리지,233740,14,7025,2,55,0.79,29401156,16845670,269500000,29401156,0.79,174.53,10.91,10.91,207657760758,10.97,10.97,207657760758 +실리콘투,257720,15,44800,2,3050,7.31,4223983,1151890,61171908,4223983,7.31,366.70,6.91,6.91,189319643125,6.91,6.91,189319643125 +포바이포,389140,16,19070,2,2140,12.64,9841277,2129573,11112735,9841277,12.64,462.12,88.56,88.56,187877488705,88.65,88.65,187877488705 +삼성SDI,006400,17,173900,2,13700,8.55,966141,488202,68764530,966141,8.55,197.90,1.40,1.40,164307468900,1.37,1.37,164307468900 +한화,000880,18,67200,2,5400,8.74,2403735,1606381,74958735,2403735,8.74,149.64,3.21,3.21,162260731500,3.22,3.22,162260731500 +한화오션,042660,19,76600,5,-2200,-2.79,2004693,1500108,306413394,2004693,-2.79,133.64,0.65,0.65,156186427100,0.67,0.67,156186427100 +한진칼,180640,20,150500,2,15500,11.48,909495,242508,66762279,909495,11.48,375.04,1.36,1.36,137152010900,1.37,1.37,137152010900 +온코크로스,382150,21,13890,2,2090,17.71,9828698,176536,11896437,9828698,17.71,5567.53,82.62,82.62,134308674975,81.28,81.28,134308674975 +MDS테크,086960,22,1388,2,219,18.73,96984931,492461,92821788,96984931,18.73,9999.99,104.49,104.49,132877898871,103.14,103.14,132877898871 +애경케미칼,161000,23,11430,2,2320,25.47,12103816,150658,48648709,12103816,25.47,8033.97,24.88,24.88,131330880245,23.62,23.62,131330880245 +NAVER,035420,24,188000,2,4200,2.29,695790,668670,158437008,695790,2.29,104.06,0.44,0.44,130707548900,0.44,0.44,130707548900 +KODEX 인버스,114800,25,4235,5,-55,-1.28,30478889,12712431,141200000,30478889,-1.28,239.76,21.59,21.59,128934634047,21.56,21.56,128934634047 +두산,000150,26,470000,5,-4000,-0.84,257401,133644,16523835,257401,-0.84,192.60,1.56,1.56,122766723750,1.58,1.58,122766723750 +인투셀,287840,27,46950,2,1450,3.19,2702512,5401484,14829094,2702512,3.19,50.03,18.22,18.22,122173098575,17.55,17.55,122173098575 +티씨머티리얼즈,125020,28,6740,5,-410,-5.73,16441964,18976896,34227815,16441964,-5.73,86.64,48.04,48.04,120040240930,52.03,52.03,120040240930 +삼성물산,028260,29,151700,2,1200,0.80,775338,991515,169976544,775338,0.80,78.20,0.46,0.46,118601991850,0.46,0.46,118601991850 +카카오,035720,30,41550,2,600,1.47,2703610,3448700,441711295,2703610,1.47,78.40,0.61,0.61,112355370200,0.61,0.61,112355370200 diff --git a/top30/20250528/top30-tv-20250528-153001.csv b/top30/20250528/top30-tv-20250528-153001.csv new file mode 100644 index 000000000000..b7b805116f81 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,39850,5,-2500,-5.90,23182562,10536843,640561146,23182562,-5.90,220.01,3.62,3.62,960319574700,3.76,3.76,960319574700 +삼성전자,005930,2,55800,2,1900,3.53,16465285,13439520,5919637922,16465285,3.53,122.51,0.28,0.28,914459381600,0.28,0.28,914459381600 +SK하이닉스,000660,3,208000,2,5500,2.72,2685556,1424916,728002365,2685556,2.72,188.47,0.37,0.37,558487686500,0.37,0.37,558487686500 +KODEX 200선물인버스2X,252670,4,1951,5,-54,-2.69,244050861,75112688,646000000,244050861,-2.69,324.91,37.78,37.78,474610261913,37.66,37.66,474610261913 +KODEX 레버리지,122630,5,17180,2,475,2.84,24648552,13542062,144850000,24648552,2.84,182.01,17.02,17.02,424355257705,17.05,17.05,424355257705 +나우로보틱스,459510,6,30300,2,2350,8.41,8235515,3687631,12547732,8235515,8.41,223.33,65.63,65.63,260693322350,68.57,68.57,260693322350 +현대로템,064350,7,139500,5,-1700,-1.20,1838441,1185759,109142293,1838441,-1.20,155.04,1.68,1.68,258773117000,1.70,1.70,258773117000 +KODEX 200,069500,8,35775,2,475,1.35,7155972,6195383,175750000,7155972,1.35,115.50,4.07,4.07,256369075341,4.08,4.08,256369075341 +한화에어로스페이스,012450,9,833000,5,-54000,-6.09,296256,369030,47296201,296256,-6.09,80.28,0.63,0.63,254937197000,0.65,0.65,254937197000 +셀리드,299660,10,8860,2,510,6.11,25683598,10677638,21102977,25683598,6.11,240.54,121.71,121.71,232833220485,124.53,124.53,232833220485 +한화시스템,272210,11,45600,5,-500,-1.08,4786674,1711515,188919389,4786674,-1.08,279.67,2.53,2.53,225012621200,2.61,2.61,225012621200 +현대건설,000720,12,60800,5,-1200,-1.94,3515843,2547825,111355765,3515843,-1.94,137.99,3.16,3.16,219553344100,3.24,3.24,219553344100 +삼성중공업,010140,13,15620,5,-730,-4.46,13303212,29577904,880000000,13303212,-4.46,44.98,1.51,1.51,213760266670,1.56,1.56,213760266670 +KODEX 코스닥150레버리지,233740,14,7025,2,55,0.79,29401156,16845670,269500000,29401156,0.79,174.53,10.91,10.91,207657760758,10.97,10.97,207657760758 +실리콘투,257720,15,44800,2,3050,7.31,4223983,1151890,61171908,4223983,7.31,366.70,6.91,6.91,189319643125,6.91,6.91,189319643125 +포바이포,389140,16,19070,2,2140,12.64,9841277,2129573,11112735,9841277,12.64,462.12,88.56,88.56,187877488705,88.65,88.65,187877488705 +삼성SDI,006400,17,173900,2,13700,8.55,966141,488202,68764530,966141,8.55,197.90,1.40,1.40,164307468900,1.37,1.37,164307468900 +한화,000880,18,67200,2,5400,8.74,2403735,1606381,74958735,2403735,8.74,149.64,3.21,3.21,162260731500,3.22,3.22,162260731500 +한화오션,042660,19,76600,5,-2200,-2.79,2004693,1500108,306413394,2004693,-2.79,133.64,0.65,0.65,156186427100,0.67,0.67,156186427100 +한진칼,180640,20,150500,2,15500,11.48,909495,242508,66762279,909495,11.48,375.04,1.36,1.36,137152010900,1.37,1.37,137152010900 +온코크로스,382150,21,13890,2,2090,17.71,9828698,176536,11896437,9828698,17.71,5567.53,82.62,82.62,134308674975,81.28,81.28,134308674975 +MDS테크,086960,22,1388,2,219,18.73,96984931,492461,92821788,96984931,18.73,9999.99,104.49,104.49,132877898871,103.14,103.14,132877898871 +애경케미칼,161000,23,11430,2,2320,25.47,12103816,150658,48648709,12103816,25.47,8033.97,24.88,24.88,131330880245,23.62,23.62,131330880245 +KODEX 인버스,114800,24,4235,5,-55,-1.28,30984191,12712431,141200000,30984191,-1.28,243.73,21.94,21.94,131074588017,21.92,21.92,131074588017 +NAVER,035420,25,188000,2,4200,2.29,695790,668670,158437008,695790,2.29,104.06,0.44,0.44,130707548900,0.44,0.44,130707548900 +두산,000150,26,470000,5,-4000,-0.84,257401,133644,16523835,257401,-0.84,192.60,1.56,1.56,122766723750,1.58,1.58,122766723750 +인투셀,287840,27,46950,2,1450,3.19,2702512,5401484,14829094,2702512,3.19,50.03,18.22,18.22,122173098575,17.55,17.55,122173098575 +티씨머티리얼즈,125020,28,6740,5,-410,-5.73,16441964,18976896,34227815,16441964,-5.73,86.64,48.04,48.04,120040240930,52.03,52.03,120040240930 +삼성물산,028260,29,151700,2,1200,0.80,775338,991515,169976544,775338,0.80,78.20,0.46,0.46,118601991850,0.46,0.46,118601991850 +카카오,035720,30,41550,2,600,1.47,2703610,3448700,441711295,2703610,1.47,78.40,0.61,0.61,112355370200,0.61,0.61,112355370200 diff --git a/top30/20250528/top30-tv-20250528-154002.csv b/top30/20250528/top30-tv-20250528-154002.csv new file mode 100644 index 000000000000..08cc1fc2dad3 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,39800,5,-2550,-6.02,23906068,10536843,640561146,23906068,-6.02,226.88,3.73,3.73,989115113500,3.88,3.88,989115113500 +삼성전자,005930,2,55900,2,2000,3.71,17510464,13439520,5919637922,17510464,3.71,130.29,0.30,0.30,972884887700,0.29,0.29,972884887700 +SK하이닉스,000660,3,208000,2,5500,2.72,2953068,1424916,728002365,2953068,2.72,207.25,0.41,0.41,614130182500,0.41,0.41,614130182500 +KODEX 200선물인버스2X,252670,4,1949,5,-56,-2.79,245731711,75112688,646000000,245731711,-2.79,327.15,38.04,38.04,477886238563,37.96,37.96,477886238563 +KODEX 레버리지,122630,5,17180,2,475,2.84,24933213,13542062,144850000,24933213,2.84,184.12,17.21,17.21,429245733685,17.25,17.25,429245733685 +한화에어로스페이스,012450,6,832000,5,-55000,-6.20,320241,369030,47296201,320241,-6.20,86.78,0.68,0.68,274892717000,0.70,0.70,274892717000 +현대로템,064350,7,139300,5,-1900,-1.35,1883455,1185759,109142293,1883455,-1.35,158.84,1.73,1.73,265043567200,1.74,1.74,265043567200 +나우로보틱스,459510,8,30400,2,2450,8.77,8278943,3687631,12547732,8278943,8.77,224.51,65.98,65.98,262013533550,68.69,68.69,262013533550 +KODEX 200,069500,9,35780,2,480,1.36,7266629,6195383,175750000,7266629,1.36,117.29,4.13,4.13,260328382801,4.14,4.14,260328382801 +셀리드,299660,10,8790,2,440,5.27,25833788,10677638,21102977,25833788,5.27,241.94,122.42,122.42,234153390585,126.23,126.23,234153390585 +한화시스템,272210,11,45700,5,-400,-0.87,4894807,1711515,188919389,4894807,-0.87,285.99,2.59,2.59,229954299300,2.66,2.66,229954299300 +현대건설,000720,12,60800,5,-1200,-1.94,3617360,2547825,111355765,3617360,-1.94,141.98,3.25,3.25,225725577700,3.33,3.33,225725577700 +삼성중공업,010140,13,15670,5,-680,-4.16,13589738,29577904,880000000,13589738,-4.16,45.95,1.54,1.54,218250129090,1.58,1.58,218250129090 +KODEX 코스닥150레버리지,233740,14,7005,2,35,0.50,29791576,16845670,269500000,29791576,0.50,176.85,11.05,11.05,210392652858,11.14,11.14,210392652858 +실리콘투,257720,15,44850,2,3100,7.43,4262638,1151890,61171908,4262638,7.43,370.06,6.97,6.97,191053319875,6.96,6.96,191053319875 +포바이포,389140,16,19110,2,2180,12.88,9873349,2129573,11112735,9873349,12.88,463.63,88.85,88.85,188490384625,88.76,88.76,188490384625 +삼성SDI,006400,17,174100,2,13900,8.68,1002352,488202,68764530,1002352,8.68,205.32,1.46,1.46,170611804000,1.43,1.43,170611804000 +한화,000880,18,67500,2,5700,9.22,2432070,1606381,74958735,2432070,9.22,151.40,3.24,3.24,164173344000,3.24,3.24,164173344000 +한화오션,042660,19,76500,5,-2300,-2.92,2048943,1500108,306413394,2048943,-2.92,136.59,0.67,0.67,159571552100,0.68,0.68,159571552100 +한진칼,180640,20,150500,2,15500,11.48,916727,242508,66762279,916727,11.48,378.02,1.37,1.37,138240426900,1.38,1.38,138240426900 +NAVER,035420,21,187700,2,3900,2.12,727248,668670,158437008,727248,2.12,108.76,0.46,0.46,136612215500,0.46,0.46,136612215500 +온코크로스,382150,22,13880,2,2080,17.63,9951898,176536,11896437,9951898,17.63,5637.32,83.65,83.65,136018690975,82.37,82.37,136018690975 +MDS테크,086960,23,1393,2,224,19.16,97740709,492461,92821788,97740709,19.16,9999.99,105.30,105.30,133930697625,103.58,103.58,133930697625 +애경케미칼,161000,24,11470,2,2360,25.91,12224855,150658,48648709,12224855,25.91,8114.31,25.13,25.13,132719197575,23.78,23.78,132719197575 +KODEX 인버스,114800,25,4235,5,-55,-1.28,30988739,12712431,141200000,30988739,-1.28,243.77,21.95,21.95,131093848797,21.92,21.92,131093848797 +두산,000150,26,469500,5,-4500,-0.95,260985,133644,16523835,260985,-0.95,195.28,1.58,1.58,124449411750,1.60,1.60,124449411750 +삼성물산,028260,27,151200,2,700,0.47,810266,991515,169976544,810266,0.47,81.72,0.48,0.48,123883105450,0.48,0.48,123883105450 +인투셀,287840,28,46700,2,1200,2.64,2734234,5401484,14829094,2734234,2.64,50.62,18.44,18.44,123654515975,17.86,17.86,123654515975 +티씨머티리얼즈,125020,29,6770,5,-380,-5.31,16593438,18976896,34227815,16593438,-5.31,87.44,48.48,48.48,121065719910,52.25,52.25,121065719910 +KB금융,105560,30,101000,5,-900,-0.88,1177531,1099027,393528423,1177531,-0.88,107.14,0.30,0.30,119261291200,0.30,0.30,119261291200 diff --git a/top30/20250528/top30-tv-20250528-155002.csv b/top30/20250528/top30-tv-20250528-155002.csv new file mode 100644 index 000000000000..587b470d3f5a --- /dev/null +++ b/top30/20250528/top30-tv-20250528-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,39800,5,-2550,-6.02,23906280,10536843,640561146,23906280,-6.02,226.88,3.73,3.73,989123551100,3.88,3.88,989123551100 +삼성전자,005930,2,55900,2,2000,3.71,17511192,13439520,5919637922,17511192,3.71,130.30,0.30,0.30,972925582900,0.29,0.29,972925582900 +SK하이닉스,000660,3,208000,2,5500,2.72,2953178,1424916,728002365,2953178,2.72,207.25,0.41,0.41,614153062500,0.41,0.41,614153062500 +KODEX 200선물인버스2X,252670,4,1949,5,-56,-2.79,245751923,75112688,646000000,245751923,-2.79,327.18,38.04,38.04,477925631751,37.96,37.96,477925631751 +KODEX 레버리지,122630,5,17180,2,475,2.84,24934589,13542062,144850000,24934589,2.84,184.13,17.21,17.21,429269373365,17.25,17.25,429269373365 +한화에어로스페이스,012450,6,832000,5,-55000,-6.20,320255,369030,47296201,320255,-6.20,86.78,0.68,0.68,274904365000,0.70,0.70,274904365000 +현대로템,064350,7,139300,5,-1900,-1.35,1883937,1185759,109142293,1883937,-1.35,158.88,1.73,1.73,265110709800,1.74,1.74,265110709800 +나우로보틱스,459510,8,30400,2,2450,8.77,8280263,3687631,12547732,8280263,8.77,224.54,65.99,65.99,262053661550,68.70,68.70,262053661550 +KODEX 200,069500,9,35780,2,480,1.36,7266683,6195383,175750000,7266683,1.36,117.29,4.13,4.13,260330314921,4.14,4.14,260330314921 +셀리드,299660,10,8790,2,440,5.27,25859689,10677638,21102977,25859689,5.27,242.19,122.54,122.54,234381060375,126.35,126.35,234381060375 +한화시스템,272210,11,45700,5,-400,-0.87,4894836,1711515,188919389,4894836,-0.87,285.99,2.59,2.59,229955624600,2.66,2.66,229955624600 +현대건설,000720,12,60800,5,-1200,-1.94,3617544,2547825,111355765,3617544,-1.94,141.99,3.25,3.25,225736764900,3.33,3.33,225736764900 +삼성중공업,010140,13,15670,5,-680,-4.16,13597763,29577904,880000000,13597763,-4.16,45.97,1.55,1.55,218375880840,1.58,1.58,218375880840 +KODEX 코스닥150레버리지,233740,14,7005,2,35,0.50,29793892,16845670,269500000,29793892,0.50,176.86,11.06,11.06,210408876438,11.15,11.15,210408876438 +실리콘투,257720,15,44850,2,3100,7.43,4262712,1151890,61171908,4262712,7.43,370.06,6.97,6.97,191056638775,6.96,6.96,191056638775 +포바이포,389140,16,19110,2,2180,12.88,9875907,2129573,11112735,9875907,12.88,463.75,88.87,88.87,188539268005,88.78,88.78,188539268005 +삼성SDI,006400,17,174100,2,13900,8.68,1002788,488202,68764530,1002788,8.68,205.40,1.46,1.46,170687711600,1.43,1.43,170687711600 +한화,000880,18,67500,2,5700,9.22,2432089,1606381,74958735,2432089,9.22,151.40,3.24,3.24,164174626500,3.24,3.24,164174626500 +한화오션,042660,19,76500,5,-2300,-2.92,2048970,1500108,306413394,2048970,-2.92,136.59,0.67,0.67,159573617600,0.68,0.68,159573617600 +한진칼,180640,20,150500,2,15500,11.48,917132,242508,66762279,917132,11.48,378.19,1.37,1.37,138301379400,1.38,1.38,138301379400 +NAVER,035420,21,187700,2,3900,2.12,727327,668670,158437008,727327,2.12,108.77,0.46,0.46,136627043800,0.46,0.46,136627043800 +온코크로스,382150,22,13880,2,2080,17.63,9953201,176536,11896437,9953201,17.63,5638.06,83.67,83.67,136036776615,82.39,82.39,136036776615 +MDS테크,086960,23,1393,2,224,19.16,97773218,492461,92821788,97773218,19.16,9999.99,105.33,105.33,133975982662,103.62,103.62,133975982662 +애경케미칼,161000,24,11470,2,2360,25.91,12228296,150658,48648709,12228296,25.91,8116.59,25.14,25.14,132758665845,23.79,23.79,132758665845 +KODEX 인버스,114800,25,4235,5,-55,-1.28,31000518,12712431,141200000,31000518,-1.28,243.86,21.96,21.96,131143732862,21.93,21.93,131143732862 +두산,000150,26,469500,5,-4500,-0.95,260985,133644,16523835,260985,-0.95,195.28,1.58,1.58,124449411750,1.60,1.60,124449411750 +삼성물산,028260,27,151200,2,700,0.47,810337,991515,169976544,810337,0.47,81.73,0.48,0.48,123893840650,0.48,0.48,123893840650 +인투셀,287840,28,46700,2,1200,2.64,2735028,5401484,14829094,2735028,2.64,50.63,18.44,18.44,123691595775,17.86,17.86,123691595775 +티씨머티리얼즈,125020,29,6770,5,-380,-5.31,16612429,18976896,34227815,16612429,-5.31,87.54,48.53,48.53,121194288980,52.30,52.30,121194288980 +KB금융,105560,30,101000,5,-900,-0.88,1177531,1099027,393528423,1177531,-0.88,107.14,0.30,0.30,119261291200,0.30,0.30,119261291200 diff --git a/top30/20250528/top30-tv-20250528-160001.csv b/top30/20250528/top30-tv-20250528-160001.csv new file mode 100644 index 000000000000..ec36bdeb1e04 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,39800,5,-2550,-6.02,23906372,10536843,640561146,23906372,-6.02,226.88,3.73,3.73,989127212700,3.88,3.88,989127212700 +삼성전자,005930,2,55900,2,2000,3.71,17514340,13439520,5919637922,17514340,3.71,130.32,0.30,0.30,973101556100,0.29,0.29,973101556100 +SK하이닉스,000660,3,208000,2,5500,2.72,2953188,1424916,728002365,2953188,2.72,207.25,0.41,0.41,614155142500,0.41,0.41,614155142500 +KODEX 200선물인버스2X,252670,4,1949,5,-56,-2.79,245780064,75112688,646000000,245780064,-2.79,327.22,38.05,38.05,477980478560,37.96,37.96,477980478560 +KODEX 레버리지,122630,5,17180,2,475,2.84,24935255,13542062,144850000,24935255,2.84,184.13,17.21,17.21,429280815245,17.25,17.25,429280815245 +한화에어로스페이스,012450,6,832000,5,-55000,-6.20,320783,369030,47296201,320783,-6.20,86.93,0.68,0.68,275343661000,0.70,0.70,275343661000 +현대로템,064350,7,139300,5,-1900,-1.35,1883965,1185759,109142293,1883965,-1.35,158.88,1.73,1.73,265114610200,1.74,1.74,265114610200 +나우로보틱스,459510,8,30400,2,2450,8.77,8281400,3687631,12547732,8281400,8.77,224.57,66.00,66.00,262088226350,68.71,68.71,262088226350 +KODEX 200,069500,9,35780,2,480,1.36,7266700,6195383,175750000,7266700,1.36,117.29,4.13,4.13,260330923181,4.14,4.14,260330923181 +셀리드,299660,10,8790,2,440,5.27,25874731,10677638,21102977,25874731,5.27,242.33,122.61,122.61,234513279555,126.43,126.43,234513279555 +한화시스템,272210,11,45700,5,-400,-0.87,4895814,1711515,188919389,4895814,-0.87,286.05,2.59,2.59,230000319200,2.66,2.66,230000319200 +현대건설,000720,12,60800,5,-1200,-1.94,3617677,2547825,111355765,3617677,-1.94,141.99,3.25,3.25,225744851300,3.33,3.33,225744851300 +삼성중공업,010140,13,15670,5,-680,-4.16,13597788,29577904,880000000,13597788,-4.16,45.97,1.55,1.55,218376272590,1.58,1.58,218376272590 +KODEX 코스닥150레버리지,233740,14,7005,2,35,0.50,29794196,16845670,269500000,29794196,0.50,176.87,11.06,11.06,210411005958,11.15,11.15,210411005958 +실리콘투,257720,15,44850,2,3100,7.43,4262716,1151890,61171908,4262716,7.43,370.06,6.97,6.97,191056818175,6.96,6.96,191056818175 +포바이포,389140,16,19110,2,2180,12.88,9876338,2129573,11112735,9876338,12.88,463.77,88.87,88.87,188547504415,88.78,88.78,188547504415 +삼성SDI,006400,17,174100,2,13900,8.68,1002912,488202,68764530,1002912,8.68,205.43,1.46,1.46,170709300000,1.43,1.43,170709300000 +한화,000880,18,67500,2,5700,9.22,2432876,1606381,74958735,2432876,9.22,151.45,3.25,3.25,164227749000,3.25,3.25,164227749000 +한화오션,042660,19,76500,5,-2300,-2.92,2049074,1500108,306413394,2049074,-2.92,136.60,0.67,0.67,159581573600,0.68,0.68,159581573600 +한진칼,180640,20,150500,2,15500,11.48,917132,242508,66762279,917132,11.48,378.19,1.37,1.37,138301379400,1.38,1.38,138301379400 +NAVER,035420,21,187700,2,3900,2.12,727369,668670,158437008,727369,2.12,108.78,0.46,0.46,136634927200,0.46,0.46,136634927200 +온코크로스,382150,22,13880,2,2080,17.63,9955475,176536,11896437,9955475,17.63,5639.35,83.68,83.68,136068339735,82.40,82.40,136068339735 +MDS테크,086960,23,1393,2,224,19.16,97777713,492461,92821788,97777713,19.16,9999.99,105.34,105.34,133982244197,103.62,103.62,133982244197 +애경케미칼,161000,24,11470,2,2360,25.91,12228344,150658,48648709,12228344,25.91,8116.62,25.14,25.14,132759216405,23.79,23.79,132759216405 +KODEX 인버스,114800,25,4235,5,-55,-1.28,31016960,12712431,141200000,31016960,-1.28,243.99,21.97,21.97,131213364732,21.94,21.94,131213364732 +두산,000150,26,469500,5,-4500,-0.95,260985,133644,16523835,260985,-0.95,195.28,1.58,1.58,124449411750,1.60,1.60,124449411750 +삼성물산,028260,27,151200,2,700,0.47,810347,991515,169976544,810347,0.47,81.73,0.48,0.48,123895352650,0.48,0.48,123895352650 +인투셀,287840,28,46700,2,1200,2.64,2735083,5401484,14829094,2735083,2.64,50.64,18.44,18.44,123694164275,17.86,17.86,123694164275 +티씨머티리얼즈,125020,29,6770,5,-380,-5.31,16626524,18976896,34227815,16626524,-5.31,87.61,48.58,48.58,121289712130,52.34,52.34,121289712130 +KB금융,105560,30,101000,5,-900,-0.88,1177541,1099027,393528423,1177541,-0.88,107.14,0.30,0.30,119262301200,0.30,0.30,119262301200 diff --git a/top30/20250528/top30-tv-20250528-161001.csv b/top30/20250528/top30-tv-20250528-161001.csv new file mode 100644 index 000000000000..76e3e88ca1f6 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,39800,5,-2550,-6.02,23906372,10536843,640561146,23906372,-6.02,226.88,3.73,3.73,989127212700,3.88,3.88,989127212700 +삼성전자,005930,2,55900,2,2000,3.71,17514340,13439520,5919637922,17514340,3.71,130.32,0.30,0.30,973101556100,0.29,0.29,973101556100 +SK하이닉스,000660,3,208000,2,5500,2.72,2953188,1424916,728002365,2953188,2.72,207.25,0.41,0.41,614155142500,0.41,0.41,614155142500 +KODEX 200선물인버스2X,252670,4,1949,5,-56,-2.79,245780064,75112688,646000000,245780064,-2.79,327.22,38.05,38.05,477980478560,37.96,37.96,477980478560 +KODEX 레버리지,122630,5,17180,2,475,2.84,24935255,13542062,144850000,24935255,2.84,184.13,17.21,17.21,429280815245,17.25,17.25,429280815245 +한화에어로스페이스,012450,6,832000,5,-55000,-6.20,320783,369030,47296201,320783,-6.20,86.93,0.68,0.68,275343661000,0.70,0.70,275343661000 +현대로템,064350,7,139300,5,-1900,-1.35,1883965,1185759,109142293,1883965,-1.35,158.88,1.73,1.73,265114610200,1.74,1.74,265114610200 +나우로보틱스,459510,8,30400,2,2450,8.77,8281400,3687631,12547732,8281400,8.77,224.57,66.00,66.00,262088226350,68.71,68.71,262088226350 +KODEX 200,069500,9,35780,2,480,1.36,7266700,6195383,175750000,7266700,1.36,117.29,4.13,4.13,260330923181,4.14,4.14,260330923181 +셀리드,299660,10,8790,2,440,5.27,25874731,10677638,21102977,25874731,5.27,242.33,122.61,122.61,234513279555,126.43,126.43,234513279555 +한화시스템,272210,11,45700,5,-400,-0.87,4895814,1711515,188919389,4895814,-0.87,286.05,2.59,2.59,230000319200,2.66,2.66,230000319200 +현대건설,000720,12,60800,5,-1200,-1.94,3617677,2547825,111355765,3617677,-1.94,141.99,3.25,3.25,225744851300,3.33,3.33,225744851300 +삼성중공업,010140,13,15670,5,-680,-4.16,13597788,29577904,880000000,13597788,-4.16,45.97,1.55,1.55,218376272590,1.58,1.58,218376272590 +KODEX 코스닥150레버리지,233740,14,7005,2,35,0.50,29794196,16845670,269500000,29794196,0.50,176.87,11.06,11.06,210411005958,11.15,11.15,210411005958 +실리콘투,257720,15,44850,2,3100,7.43,4262716,1151890,61171908,4262716,7.43,370.06,6.97,6.97,191056818175,6.96,6.96,191056818175 +포바이포,389140,16,19110,2,2180,12.88,9876338,2129573,11112735,9876338,12.88,463.77,88.87,88.87,188547504415,88.78,88.78,188547504415 +삼성SDI,006400,17,174100,2,13900,8.68,1002912,488202,68764530,1002912,8.68,205.43,1.46,1.46,170709300000,1.43,1.43,170709300000 +한화,000880,18,67500,2,5700,9.22,2432876,1606381,74958735,2432876,9.22,151.45,3.25,3.25,164227749000,3.25,3.25,164227749000 +한화오션,042660,19,76500,5,-2300,-2.92,2049074,1500108,306413394,2049074,-2.92,136.60,0.67,0.67,159581573600,0.68,0.68,159581573600 +한진칼,180640,20,150500,2,15500,11.48,917132,242508,66762279,917132,11.48,378.19,1.37,1.37,138301379400,1.38,1.38,138301379400 +NAVER,035420,21,187700,2,3900,2.12,727369,668670,158437008,727369,2.12,108.78,0.46,0.46,136634927200,0.46,0.46,136634927200 +온코크로스,382150,22,13880,2,2080,17.63,9955475,176536,11896437,9955475,17.63,5639.35,83.68,83.68,136068339735,82.40,82.40,136068339735 +MDS테크,086960,23,1393,2,224,19.16,97777713,492461,92821788,97777713,19.16,9999.99,105.34,105.34,133982244197,103.62,103.62,133982244197 +애경케미칼,161000,24,11470,2,2360,25.91,12228344,150658,48648709,12228344,25.91,8116.62,25.14,25.14,132759216405,23.79,23.79,132759216405 +KODEX 인버스,114800,25,4235,5,-55,-1.28,31016960,12712431,141200000,31016960,-1.28,243.99,21.97,21.97,131213364732,21.94,21.94,131213364732 +두산,000150,26,469500,5,-4500,-0.95,260985,133644,16523835,260985,-0.95,195.28,1.58,1.58,124449411750,1.60,1.60,124449411750 +삼성물산,028260,27,151200,2,700,0.47,810347,991515,169976544,810347,0.47,81.73,0.48,0.48,123895352650,0.48,0.48,123895352650 +인투셀,287840,28,46700,2,1200,2.64,2735083,5401484,14829094,2735083,2.64,50.64,18.44,18.44,123694164275,17.86,17.86,123694164275 +티씨머티리얼즈,125020,29,6770,5,-380,-5.31,16638134,18976896,34227815,16638134,-5.31,87.68,48.61,48.61,121368660130,52.38,52.38,121368660130 +KB금융,105560,30,101000,5,-900,-0.88,1177541,1099027,393528423,1177541,-0.88,107.14,0.30,0.30,119262301200,0.30,0.30,119262301200 diff --git a/top30/20250528/top30-tv-20250528-162002.csv b/top30/20250528/top30-tv-20250528-162002.csv new file mode 100644 index 000000000000..10fa47818c05 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,39800,5,-2550,-6.02,23906372,10536843,640561146,23906372,-6.02,226.88,3.73,3.73,989127212700,3.88,3.88,989127212700 +삼성전자,005930,2,55900,2,2000,3.71,17514340,13439520,5919637922,17514340,3.71,130.32,0.30,0.30,973101556100,0.29,0.29,973101556100 +SK하이닉스,000660,3,208000,2,5500,2.72,2953188,1424916,728002365,2953188,2.72,207.25,0.41,0.41,614155142500,0.41,0.41,614155142500 +KODEX 200선물인버스2X,252670,4,1949,5,-56,-2.79,245870111,75112688,646000000,245870111,-2.79,327.33,38.06,38.06,478155890116,37.98,37.98,478155890116 +KODEX 레버리지,122630,5,17180,2,475,2.84,24947325,13542062,144850000,24947325,2.84,184.22,17.22,17.22,429488358895,17.26,17.26,429488358895 +한화에어로스페이스,012450,6,832000,5,-55000,-6.20,320783,369030,47296201,320783,-6.20,86.93,0.68,0.68,275343661000,0.70,0.70,275343661000 +현대로템,064350,7,139300,5,-1900,-1.35,1883965,1185759,109142293,1883965,-1.35,158.88,1.73,1.73,265114610200,1.74,1.74,265114610200 +나우로보틱스,459510,8,30400,2,2450,8.77,8283979,3687631,12547732,8283979,8.77,224.64,66.02,66.02,262166370050,68.73,68.73,262166370050 +KODEX 200,069500,9,35780,2,480,1.36,7267388,6195383,175750000,7267388,1.36,117.30,4.14,4.14,260355553581,4.14,4.14,260355553581 +셀리드,299660,10,8790,2,440,5.27,25933688,10677638,21102977,25933688,5.27,242.88,122.89,122.89,235043100555,126.71,126.71,235043100555 +한화시스템,272210,11,45700,5,-400,-0.87,4895814,1711515,188919389,4895814,-0.87,286.05,2.59,2.59,230000319200,2.66,2.66,230000319200 +현대건설,000720,12,60800,5,-1200,-1.94,3617677,2547825,111355765,3617677,-1.94,141.99,3.25,3.25,225744851300,3.33,3.33,225744851300 +삼성중공업,010140,13,15670,5,-680,-4.16,13597788,29577904,880000000,13597788,-4.16,45.97,1.55,1.55,218376272590,1.58,1.58,218376272590 +KODEX 코스닥150레버리지,233740,14,7005,2,35,0.50,29856579,16845670,269500000,29856579,0.50,177.24,11.08,11.08,210848934618,11.17,11.17,210848934618 +실리콘투,257720,15,44850,2,3100,7.43,4262716,1151890,61171908,4262716,7.43,370.06,6.97,6.97,191056818175,6.96,6.96,191056818175 +포바이포,389140,16,19110,2,2180,12.88,9879987,2129573,11112735,9879987,12.88,463.94,88.91,88.91,188618112565,88.82,88.82,188618112565 +삼성SDI,006400,17,174100,2,13900,8.68,1002912,488202,68764530,1002912,8.68,205.43,1.46,1.46,170709300000,1.43,1.43,170709300000 +한화,000880,18,67500,2,5700,9.22,2432876,1606381,74958735,2432876,9.22,151.45,3.25,3.25,164227749000,3.25,3.25,164227749000 +한화오션,042660,19,76500,5,-2300,-2.92,2049074,1500108,306413394,2049074,-2.92,136.60,0.67,0.67,159581573600,0.68,0.68,159581573600 +한진칼,180640,20,150500,2,15500,11.48,917132,242508,66762279,917132,11.48,378.19,1.37,1.37,138301379400,1.38,1.38,138301379400 +NAVER,035420,21,187700,2,3900,2.12,727369,668670,158437008,727369,2.12,108.78,0.46,0.46,136634927200,0.46,0.46,136634927200 +온코크로스,382150,22,13880,2,2080,17.63,9965233,176536,11896437,9965233,17.63,5644.87,83.77,83.77,136202414655,82.49,82.49,136202414655 +MDS테크,086960,23,1393,2,224,19.16,97802023,492461,92821788,97802023,19.16,9999.99,105.37,105.37,134016010787,103.65,103.65,134016010787 +애경케미칼,161000,24,11470,2,2360,25.91,12228344,150658,48648709,12228344,25.91,8116.62,25.14,25.14,132759216405,23.79,23.79,132759216405 +KODEX 인버스,114800,25,4235,5,-55,-1.28,31020033,12712431,141200000,31020033,-1.28,244.01,21.97,21.97,131226363522,21.94,21.94,131226363522 +두산,000150,26,469500,5,-4500,-0.95,260985,133644,16523835,260985,-0.95,195.28,1.58,1.58,124449411750,1.60,1.60,124449411750 +삼성물산,028260,27,151200,2,700,0.47,810347,991515,169976544,810347,0.47,81.73,0.48,0.48,123895352650,0.48,0.48,123895352650 +인투셀,287840,28,46700,2,1200,2.64,2735083,5401484,14829094,2735083,2.64,50.64,18.44,18.44,123694164275,17.86,17.86,123694164275 +티씨머티리얼즈,125020,29,6770,5,-380,-5.31,16638134,18976896,34227815,16638134,-5.31,87.68,48.61,48.61,121368660130,52.38,52.38,121368660130 +KB금융,105560,30,101000,5,-900,-0.88,1177541,1099027,393528423,1177541,-0.88,107.14,0.30,0.30,119262301200,0.30,0.30,119262301200 diff --git a/top30/20250528/top30-tv-20250528-163002.csv b/top30/20250528/top30-tv-20250528-163002.csv new file mode 100644 index 000000000000..c08cd04ed749 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,39800,5,-2550,-6.02,23906372,10536843,640561146,23906372,-6.02,226.88,3.73,3.73,989127212700,3.88,3.88,989127212700 +삼성전자,005930,2,55900,2,2000,3.71,17514340,13439520,5919637922,17514340,3.71,130.32,0.30,0.30,973101556100,0.29,0.29,973101556100 +SK하이닉스,000660,3,208000,2,5500,2.72,2953188,1424916,728002365,2953188,2.72,207.25,0.41,0.41,614155142500,0.41,0.41,614155142500 +KODEX 200선물인버스2X,252670,4,1949,5,-56,-2.79,245976706,75112688,646000000,245976706,-2.79,327.48,38.08,38.08,478363323986,37.99,37.99,478363323986 +KODEX 레버리지,122630,5,17180,2,475,2.84,24951145,13542062,144850000,24951145,2.84,184.25,17.23,17.23,429554062895,17.26,17.26,429554062895 +한화에어로스페이스,012450,6,832000,5,-55000,-6.20,320783,369030,47296201,320783,-6.20,86.93,0.68,0.68,275343661000,0.70,0.70,275343661000 +현대로템,064350,7,139300,5,-1900,-1.35,1883965,1185759,109142293,1883965,-1.35,158.88,1.73,1.73,265114610200,1.74,1.74,265114610200 +나우로보틱스,459510,8,30400,2,2450,8.77,8285838,3687631,12547732,8285838,8.77,224.69,66.03,66.03,262222697750,68.74,68.74,262222697750 +KODEX 200,069500,9,35780,2,480,1.36,7267987,6195383,175750000,7267987,1.36,117.31,4.14,4.14,260376997781,4.14,4.14,260376997781 +셀리드,299660,10,8790,2,440,5.27,25933688,10677638,21102977,25933688,5.27,242.88,122.89,122.89,235043100555,126.71,126.71,235043100555 +한화시스템,272210,11,45700,5,-400,-0.87,4895814,1711515,188919389,4895814,-0.87,286.05,2.59,2.59,230000319200,2.66,2.66,230000319200 +현대건설,000720,12,60800,5,-1200,-1.94,3617677,2547825,111355765,3617677,-1.94,141.99,3.25,3.25,225744851300,3.33,3.33,225744851300 +삼성중공업,010140,13,15670,5,-680,-4.16,13597788,29577904,880000000,13597788,-4.16,45.97,1.55,1.55,218376272590,1.58,1.58,218376272590 +KODEX 코스닥150레버리지,233740,14,7005,2,35,0.50,29891215,16845670,269500000,29891215,0.50,177.44,11.09,11.09,211092079338,11.18,11.18,211092079338 +실리콘투,257720,15,44850,2,3100,7.43,4262716,1151890,61171908,4262716,7.43,370.06,6.97,6.97,191056818175,6.96,6.96,191056818175 +포바이포,389140,16,19110,2,2180,12.88,9886801,2129573,11112735,9886801,12.88,464.26,88.97,88.97,188749827185,88.88,88.88,188749827185 +삼성SDI,006400,17,174100,2,13900,8.68,1002912,488202,68764530,1002912,8.68,205.43,1.46,1.46,170709300000,1.43,1.43,170709300000 +한화,000880,18,67500,2,5700,9.22,2432876,1606381,74958735,2432876,9.22,151.45,3.25,3.25,164227749000,3.25,3.25,164227749000 +한화오션,042660,19,76500,5,-2300,-2.92,2049074,1500108,306413394,2049074,-2.92,136.60,0.67,0.67,159581573600,0.68,0.68,159581573600 +한진칼,180640,20,150500,2,15500,11.48,917132,242508,66762279,917132,11.48,378.19,1.37,1.37,138301379400,1.38,1.38,138301379400 +NAVER,035420,21,187700,2,3900,2.12,727369,668670,158437008,727369,2.12,108.78,0.46,0.46,136634927200,0.46,0.46,136634927200 +온코크로스,382150,22,13880,2,2080,17.63,9976567,176536,11896437,9976567,17.63,5651.29,83.86,83.86,136357463775,82.58,82.58,136357463775 +MDS테크,086960,23,1393,2,224,19.16,97875226,492461,92821788,97875226,19.16,9999.99,105.44,105.44,134117396942,103.73,103.73,134117396942 +애경케미칼,161000,24,11470,2,2360,25.91,12228344,150658,48648709,12228344,25.91,8116.62,25.14,25.14,132759216405,23.79,23.79,132759216405 +KODEX 인버스,114800,25,4235,5,-55,-1.28,31039843,12712431,141200000,31039843,-1.28,244.17,21.98,21.98,131310159822,21.96,21.96,131310159822 +두산,000150,26,469500,5,-4500,-0.95,260985,133644,16523835,260985,-0.95,195.28,1.58,1.58,124449411750,1.60,1.60,124449411750 +삼성물산,028260,27,151200,2,700,0.47,810347,991515,169976544,810347,0.47,81.73,0.48,0.48,123895352650,0.48,0.48,123895352650 +인투셀,287840,28,46700,2,1200,2.64,2735083,5401484,14829094,2735083,2.64,50.64,18.44,18.44,123694164275,17.86,17.86,123694164275 +티씨머티리얼즈,125020,29,6770,5,-380,-5.31,16661836,18976896,34227815,16661836,-5.31,87.80,48.68,48.68,121529122670,52.45,52.45,121529122670 +KB금융,105560,30,101000,5,-900,-0.88,1177541,1099027,393528423,1177541,-0.88,107.14,0.30,0.30,119262301200,0.30,0.30,119262301200 diff --git a/top30/20250528/top30-tv-20250528-164002.csv b/top30/20250528/top30-tv-20250528-164002.csv new file mode 100644 index 000000000000..8036b294f0a7 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,39800,5,-2550,-6.02,23906372,10536843,640561146,23906372,-6.02,226.88,3.73,3.73,989127212700,3.88,3.88,989127212700 +삼성전자,005930,2,55900,2,2000,3.71,17514340,13439520,5919637922,17514340,3.71,130.32,0.30,0.30,973101556100,0.29,0.29,973101556100 +SK하이닉스,000660,3,208000,2,5500,2.72,2953188,1424916,728002365,2953188,2.72,207.25,0.41,0.41,614155142500,0.41,0.41,614155142500 +KODEX 200선물인버스2X,252670,4,1949,5,-56,-2.79,246105218,75112688,646000000,246105218,-2.79,327.65,38.10,38.10,478613279826,38.01,38.01,478613279826 +KODEX 레버리지,122630,5,17180,2,475,2.84,24957716,13542062,144850000,24957716,2.84,184.30,17.23,17.23,429667084095,17.27,17.27,429667084095 +한화에어로스페이스,012450,6,832000,5,-55000,-6.20,320783,369030,47296201,320783,-6.20,86.93,0.68,0.68,275343661000,0.70,0.70,275343661000 +현대로템,064350,7,139300,5,-1900,-1.35,1883965,1185759,109142293,1883965,-1.35,158.88,1.73,1.73,265114610200,1.74,1.74,265114610200 +나우로보틱스,459510,8,30400,2,2450,8.77,8289047,3687631,12547732,8289047,8.77,224.78,66.06,66.06,262320411800,68.77,68.77,262320411800 +KODEX 200,069500,9,35780,2,480,1.36,7268339,6195383,175750000,7268339,1.36,117.32,4.14,4.14,260389599381,4.14,4.14,260389599381 +셀리드,299660,10,8790,2,440,5.27,26014354,10677638,21102977,26014354,5.27,243.63,123.27,123.27,235775260565,127.11,127.11,235775260565 +한화시스템,272210,11,45700,5,-400,-0.87,4895814,1711515,188919389,4895814,-0.87,286.05,2.59,2.59,230000319200,2.66,2.66,230000319200 +현대건설,000720,12,60800,5,-1200,-1.94,3617677,2547825,111355765,3617677,-1.94,141.99,3.25,3.25,225744851300,3.33,3.33,225744851300 +삼성중공업,010140,13,15670,5,-680,-4.16,13597788,29577904,880000000,13597788,-4.16,45.97,1.55,1.55,218376272590,1.58,1.58,218376272590 +KODEX 코스닥150레버리지,233740,14,7005,2,35,0.50,29905156,16845670,269500000,29905156,0.50,177.52,11.10,11.10,211189945158,11.19,11.19,211189945158 +실리콘투,257720,15,44850,2,3100,7.43,4262716,1151890,61171908,4262716,7.43,370.06,6.97,6.97,191056818175,6.96,6.96,191056818175 +포바이포,389140,16,19110,2,2180,12.88,9892676,2129573,11112735,9892676,12.88,464.54,89.02,89.02,188862215935,88.93,88.93,188862215935 +삼성SDI,006400,17,174100,2,13900,8.68,1002912,488202,68764530,1002912,8.68,205.43,1.46,1.46,170709300000,1.43,1.43,170709300000 +한화,000880,18,67500,2,5700,9.22,2432876,1606381,74958735,2432876,9.22,151.45,3.25,3.25,164227749000,3.25,3.25,164227749000 +한화오션,042660,19,76500,5,-2300,-2.92,2049074,1500108,306413394,2049074,-2.92,136.60,0.67,0.67,159581573600,0.68,0.68,159581573600 +한진칼,180640,20,150500,2,15500,11.48,917132,242508,66762279,917132,11.48,378.19,1.37,1.37,138301379400,1.38,1.38,138301379400 +NAVER,035420,21,187700,2,3900,2.12,727369,668670,158437008,727369,2.12,108.78,0.46,0.46,136634927200,0.46,0.46,136634927200 +온코크로스,382150,22,13880,2,2080,17.63,9981951,176536,11896437,9981951,17.63,5654.34,83.91,83.91,136431386095,82.62,82.62,136431386095 +MDS테크,086960,23,1393,2,224,19.16,97914203,492461,92821788,97914203,19.16,9999.99,105.49,105.49,134171574972,103.77,103.77,134171574972 +애경케미칼,161000,24,11470,2,2360,25.91,12228344,150658,48648709,12228344,25.91,8116.62,25.14,25.14,132759216405,23.79,23.79,132759216405 +KODEX 인버스,114800,25,4235,5,-55,-1.28,31051940,12712431,141200000,31051940,-1.28,244.26,21.99,21.99,131361330132,21.97,21.97,131361330132 +두산,000150,26,469500,5,-4500,-0.95,260985,133644,16523835,260985,-0.95,195.28,1.58,1.58,124449411750,1.60,1.60,124449411750 +삼성물산,028260,27,151200,2,700,0.47,810347,991515,169976544,810347,0.47,81.73,0.48,0.48,123895352650,0.48,0.48,123895352650 +인투셀,287840,28,46700,2,1200,2.64,2735083,5401484,14829094,2735083,2.64,50.64,18.44,18.44,123694164275,17.86,17.86,123694164275 +티씨머티리얼즈,125020,29,6770,5,-380,-5.31,16667504,18976896,34227815,16667504,-5.31,87.83,48.70,48.70,121567551710,52.46,52.46,121567551710 +KB금융,105560,30,101000,5,-900,-0.88,1177541,1099027,393528423,1177541,-0.88,107.14,0.30,0.30,119262301200,0.30,0.30,119262301200 diff --git a/top30/20250528/top30-tv-20250528-165002.csv b/top30/20250528/top30-tv-20250528-165002.csv new file mode 100644 index 000000000000..0b81fb784d51 --- /dev/null +++ b/top30/20250528/top30-tv-20250528-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,39800,5,-2550,-6.02,23906372,10536843,640561146,23906372,-6.02,226.88,3.73,3.73,989127212700,3.88,3.88,989127212700 +삼성전자,005930,2,55900,2,2000,3.71,17514340,13439520,5919637922,17514340,3.71,130.32,0.30,0.30,973101556100,0.29,0.29,973101556100 +SK하이닉스,000660,3,208000,2,5500,2.72,2953188,1424916,728002365,2953188,2.72,207.25,0.41,0.41,614155142500,0.41,0.41,614155142500 +KODEX 200선물인버스2X,252670,4,1949,5,-56,-2.79,246228435,75112688,646000000,246228435,-2.79,327.81,38.12,38.12,478852936891,38.03,38.03,478852936891 +KODEX 레버리지,122630,5,17180,2,475,2.84,24965017,13542062,144850000,24965017,2.84,184.35,17.24,17.24,429792697800,17.27,17.27,429792697800 +한화에어로스페이스,012450,6,832000,5,-55000,-6.20,320783,369030,47296201,320783,-6.20,86.93,0.68,0.68,275343661000,0.70,0.70,275343661000 +현대로템,064350,7,139300,5,-1900,-1.35,1883965,1185759,109142293,1883965,-1.35,158.88,1.73,1.73,265114610200,1.74,1.74,265114610200 +나우로보틱스,459510,8,30400,2,2450,8.77,8292377,3687631,12547732,8292377,8.77,224.87,66.09,66.09,262421976800,68.80,68.80,262421976800 +KODEX 200,069500,9,35780,2,480,1.36,7268631,6195383,175750000,7268631,1.36,117.32,4.14,4.14,260400051521,4.14,4.14,260400051521 +셀리드,299660,10,8790,2,440,5.27,26014354,10677638,21102977,26014354,5.27,243.63,123.27,123.27,235775260565,127.11,127.11,235775260565 +한화시스템,272210,11,45700,5,-400,-0.87,4895814,1711515,188919389,4895814,-0.87,286.05,2.59,2.59,230000319200,2.66,2.66,230000319200 +현대건설,000720,12,60800,5,-1200,-1.94,3617677,2547825,111355765,3617677,-1.94,141.99,3.25,3.25,225744851300,3.33,3.33,225744851300 +삼성중공업,010140,13,15670,5,-680,-4.16,13597788,29577904,880000000,13597788,-4.16,45.97,1.55,1.55,218376272590,1.58,1.58,218376272590 +KODEX 코스닥150레버리지,233740,14,7005,2,35,0.50,29922583,16845670,269500000,29922583,0.50,177.63,11.10,11.10,211312282698,11.19,11.19,211312282698 +실리콘투,257720,15,44850,2,3100,7.43,4262716,1151890,61171908,4262716,7.43,370.06,6.97,6.97,191056818175,6.96,6.96,191056818175 +포바이포,389140,16,19110,2,2180,12.88,9895629,2129573,11112735,9895629,12.88,464.68,89.05,89.05,188918647765,88.96,88.96,188918647765 +삼성SDI,006400,17,174100,2,13900,8.68,1002912,488202,68764530,1002912,8.68,205.43,1.46,1.46,170709300000,1.43,1.43,170709300000 +한화,000880,18,67500,2,5700,9.22,2432876,1606381,74958735,2432876,9.22,151.45,3.25,3.25,164227749000,3.25,3.25,164227749000 +한화오션,042660,19,76500,5,-2300,-2.92,2049074,1500108,306413394,2049074,-2.92,136.60,0.67,0.67,159581573600,0.68,0.68,159581573600 +한진칼,180640,20,150500,2,15500,11.48,917132,242508,66762279,917132,11.48,378.19,1.37,1.37,138301379400,1.38,1.38,138301379400 +NAVER,035420,21,187700,2,3900,2.12,727369,668670,158437008,727369,2.12,108.78,0.46,0.46,136634927200,0.46,0.46,136634927200 +온코크로스,382150,22,13880,2,2080,17.63,9988079,176536,11896437,9988079,17.63,5657.81,83.96,83.96,136515646095,82.68,82.68,136515646095 +MDS테크,086960,23,1393,2,224,19.16,97945881,492461,92821788,97945881,19.16,9999.99,105.52,105.52,134215607392,103.80,103.80,134215607392 +애경케미칼,161000,24,11470,2,2360,25.91,12228344,150658,48648709,12228344,25.91,8116.62,25.14,25.14,132759216405,23.79,23.79,132759216405 +KODEX 인버스,114800,25,4235,5,-55,-1.28,31054389,12712431,141200000,31054389,-1.28,244.28,21.99,21.99,131371701647,21.97,21.97,131371701647 +두산,000150,26,469500,5,-4500,-0.95,260985,133644,16523835,260985,-0.95,195.28,1.58,1.58,124449411750,1.60,1.60,124449411750 +삼성물산,028260,27,151200,2,700,0.47,810347,991515,169976544,810347,0.47,81.73,0.48,0.48,123895352650,0.48,0.48,123895352650 +인투셀,287840,28,46700,2,1200,2.64,2735083,5401484,14829094,2735083,2.64,50.64,18.44,18.44,123694164275,17.86,17.86,123694164275 +티씨머티리얼즈,125020,29,6770,5,-380,-5.31,16677469,18976896,34227815,16677469,-5.31,87.88,48.72,48.72,121634815460,52.49,52.49,121634815460 +KB금융,105560,30,101000,5,-900,-0.88,1177541,1099027,393528423,1177541,-0.88,107.14,0.30,0.30,119262301200,0.30,0.30,119262301200 diff --git a/top30/20250528/top30-vir-20250528-090001.csv b/top30/20250528/top30-vir-20250528-090001.csv new file mode 100644 index 000000000000..f11c27f34347 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +바이오다인,314930,1,18020,2,1520,9.21,20435,86934,29764103,20435,9.21,23.51,0.07,0.07,368372040,0.07,0.07,368372040 +앱코,129890,2,940,3,0,0.00,2000,39067,50643410,2000,0.00,5.12,0.00,0.00,1880000,0.00,0.00,1880000 +PLUS 주도업종,280920,3,11615,2,40,0.35,1,21,550000,1,0.35,4.76,0.00,0.00,11615,0.00,0.00,11615 +루닛,328130,4,49550,2,800,1.64,9464,199189,29149918,9464,1.64,4.75,0.03,0.03,468471550,0.03,0.03,468471550 +삼성 인버스 2X 천연가스 선물 ETN C,Q530102,5,22315,5,-410,-1.80,24347,552795,12000000,24347,-1.80,4.40,0.20,0.20,543303305,0.20,0.20,543303305 +신시웨이,290560,6,6530,3,0,0.00,322,7434,3877972,322,0.00,4.33,0.01,0.01,2102660,0.01,0.01,2102660 +삼성 레버리지 천연가스 선물 ETN C,Q530111,7,4885,2,125,2.63,10789,333344,50000000,10789,2.63,3.24,0.02,0.02,52704265,0.02,0.02,52704265 +PLUS 코스피TR,328370,8,14655,2,85,0.58,1,31,6900000,1,0.58,3.23,0.00,0.00,14655,0.00,0.00,14655 +PLUS ESG가치주액티브,395750,9,8275,2,80,0.98,1,33,650000,1,0.98,3.03,0.00,0.00,8275,0.00,0.00,8275 +파워 코스피100,140950,10,26720,2,110,0.41,2,76,520000,2,0.41,2.63,0.00,0.00,53440,0.00,0.00,53440 +보라티알,250000,11,10500,3,0,0.00,728,32685,6750733,728,0.00,2.23,0.01,0.01,7644000,0.01,0.01,7644000 +한투 레버리지일본니케이225선물 ETN(H),Q570106,12,18350,2,385,2.14,1,47,2500000,1,2.14,2.13,0.00,0.00,18350,0.00,0.00,18350 +우리이앤엘,153490,13,650,3,0,0.00,2000,96860,51480000,2000,0.00,2.06,0.00,0.00,1300000,0.00,0.00,1300000 +원익피앤이,217820,14,2665,3,0,0.00,3164,158727,47454559,3164,0.00,1.99,0.01,0.01,8432060,0.01,0.01,8432060 +PLUS 200TR,491220,15,41565,2,280,0.68,1,51,750000,1,0.68,1.96,0.00,0.00,41565,0.00,0.00,41565 +동양,001520,16,569,3,0,0.00,5124,262582,238684063,5124,0.00,1.95,0.00,0.00,2915556,0.00,0.00,2915556 +PLUS ESG성장주액티브,395760,17,9000,2,60,0.67,1,52,950000,1,0.67,1.92,0.00,0.00,9000,0.00,0.00,9000 +LS ELECTRIC,010120,18,263000,2,3500,1.35,2465,132089,30000000,2465,1.35,1.87,0.01,0.01,647088000,0.01,0.01,647088000 +이수페타시스,007660,19,43000,2,1050,2.50,14340,894222,73409219,14340,2.50,1.60,0.02,0.02,618247550,0.02,0.02,618247550 +수성웹툰,084180,20,5040,3,0,0.00,199,12815,18074283,199,0.00,1.55,0.00,0.00,1002960,0.00,0.00,1002960 +라메디텍,462510,21,8570,3,0,0.00,1053,70379,8770965,1053,0.00,1.50,0.01,0.01,9024210,0.01,0.01,9024210 +ITF K-AI반도체코어테크,0005G0,22,9895,2,5,0.05,8,542,850000,8,0.05,1.48,0.00,0.00,79125,0.00,0.00,79125 +PLUS 중형주저변동50,266550,23,13235,2,65,0.49,1,73,250000,1,0.49,1.37,0.00,0.00,13235,0.00,0.00,13235 +KIWOOM 미국달러선물,138230,24,15565,2,40,0.26,17,1326,2310000,17,0.26,1.28,0.00,0.00,264605,0.00,0.00,264605 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,25,6505,5,-70,-1.06,54813,4433737,40000000,54813,-1.06,1.24,0.14,0.14,356317380,0.14,0.14,356317380 +넥스트아이,137940,26,468,5,-54,-10.34,205922,19112858,85368992,205922,-10.34,1.08,0.24,0.24,96815668,0.24,0.24,96815668 +퀄리타스반도체,432720,27,14150,2,420,3.06,689,65713,14011412,689,3.06,1.05,0.00,0.00,9771140,0.00,0.00,9771140 +아이티센씨티에스,031820,28,612,2,2,0.33,2146,205326,121051466,2146,0.33,1.05,0.00,0.00,1307626,0.00,0.00,1307626 +KIWOOM 미국양자컴퓨팅,498270,29,10385,3,0,0.00,5030,485955,15250000,5030,0.00,1.04,0.03,0.03,52236550,0.03,0.03,52236550 +삼성 인버스 2X 나스닥 100 ETN,Q530116,30,8840,3,0,0.00,1583,168205,5000000,1583,0.00,0.94,0.03,0.03,13993720,0.03,0.03,13993720 diff --git a/top30/20250528/top30-vir-20250528-091001.csv b/top30/20250528/top30-vir-20250528-091001.csv new file mode 100644 index 000000000000..8526ff755668 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8915,2,60,0.68,8970,4,3000000,8970,0.68,9999.99,0.30,0.30,79989965,0.30,0.30,79989965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,23575,2,275,1.18,1744,3,1000000,1744,1.18,9999.99,0.17,0.17,41114800,0.17,0.17,41114800 +ACE Fn성장소비주도주,226380,3,6425,2,45,0.71,14358,177,900000,14358,0.71,8111.86,1.60,1.60,92281040,1.60,1.60,92281040 +삼성 인버스 코스피 200 선물 ETN,Q530092,4,10550,5,-105,-0.99,5121,88,1000000,5121,-0.99,5819.32,0.51,0.51,54351610,0.52,0.52,54351610 +JW신약,067290,5,1937,2,383,24.65,5500090,100582,53376126,5500090,24.65,5468.26,10.30,10.30,10655685417,10.31,10.31,10655685417 +파워넷,037030,6,2765,2,430,18.42,2427711,45154,21878974,2427711,18.42,5376.51,11.10,11.10,6604267066,10.92,10.92,6604267066 +자이글,234920,7,4735,1,1090,29.90,1311380,44360,13530910,1311380,29.90,2956.22,9.69,9.69,6049993248,9.44,9.44,6049993248 +삼성 코스피 200 TR ETN,Q530117,8,10840,2,90,0.84,8210,477,1000000,8210,0.84,1721.17,0.82,0.82,88848050,0.82,0.82,88848050 +삼성 인버스 코스닥 150 선물 ETN,Q530094,9,8775,5,-55,-0.62,5552,479,1000000,5552,-0.62,1159.08,0.56,0.56,48635565,0.55,0.55,48635565 +KB 레버리지 구리 선물 ETN(H),Q580032,10,17945,5,-440,-2.39,2409,213,500000,2409,-2.39,1130.99,0.48,0.48,43097120,0.48,0.48,43097120 +JW홀딩스,096760,11,3760,2,540,16.77,487648,48525,73924942,487648,16.77,1004.94,0.66,0.66,1740816068,0.63,0.63,1740816068 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,12,23315,2,220,0.95,1732,260,2000000,1732,0.95,666.15,0.09,0.09,40492880,0.09,0.09,40492880 +한국제13호스팩,464440,13,2240,2,45,2.05,1296,205,4320000,1296,2.05,632.20,0.03,0.03,2851240,0.03,0.03,2851240 +비큐AI,148780,14,1523,2,210,15.99,3920225,643116,31445725,3920225,15.99,609.57,12.47,12.47,5745006051,12.00,12.00,5745006051 +HANARO 200,293180,15,35645,2,270,0.76,14720,2454,10250000,14720,0.76,599.84,0.14,0.14,524097150,0.14,0.14,524097150 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,16,15300,2,505,3.41,71,12,1000000,71,3.41,591.67,0.01,0.01,1086500,0.01,0.01,1086500 +KIWOOM 200선물인버스,253240,17,5520,5,-50,-0.90,1807,346,600000,1807,-0.90,522.25,0.30,0.30,9974900,0.30,0.30,9974900 +PLUS 코스피TR,328370,18,14605,2,35,0.24,159,31,6900000,159,0.24,512.90,0.00,0.00,2322245,0.00,0.00,2322245 +코윈테크,282880,19,12730,2,860,7.25,96303,19717,11469370,96303,7.25,488.43,0.84,0.84,1263183280,0.87,0.87,1263183280 +신한 인버스 2X 다우존스지수 선물 ETN(H),Q500028,20,1457,5,-22,-1.49,9780,2138,10000000,9780,-1.49,457.44,0.10,0.10,14210383,0.10,0.10,14210383 +빌리언스,044480,21,480,2,7,1.48,1254809,313446,40663728,1254809,1.48,400.33,3.09,3.09,635855179,3.26,3.26,635855179 +삼성 미국 대형 가치주 ETN,Q530020,22,23320,2,180,0.78,4,1,2000000,4,0.78,400.00,0.00,0.00,93280,0.00,0.00,93280 +대보마그네틱,290670,23,15590,2,1650,11.84,206238,55094,7857660,206238,11.84,374.34,2.62,2.62,3177679785,2.59,2.59,3177679785 +KB 일본 로보틱스 TOP 10 ETN,Q580056,24,16060,2,235,1.48,101,29,2000000,101,1.48,348.28,0.01,0.01,1610570,0.01,0.01,1610570 +KIWOOM 단기자금,130730,25,102920,2,15,0.01,2439,718,1002000,2439,0.01,339.69,0.24,0.24,251000110,0.24,0.24,251000110 +미래에셋 미국 자율주행대표기업 ETN,Q520082,26,9740,2,290,3.07,510,153,3000000,510,3.07,333.33,0.02,0.02,4967450,0.02,0.02,4967450 +바이오다인,314930,27,17480,2,980,5.94,258410,86934,29764103,258410,5.94,297.25,0.87,0.87,4588923685,0.88,0.88,4588923685 +엠오티,413390,28,8380,2,450,5.67,412219,140650,11580180,412219,5.67,293.08,3.56,3.56,3573232950,3.68,3.68,3573232950 +한투 인버스2X 나스닥100 ETN B,Q570103,29,7680,5,-135,-1.73,6829,2549,10000000,6829,-1.73,267.91,0.07,0.07,52448400,0.07,0.07,52448400 +위메이드맥스,101730,30,6500,2,550,9.24,63634,24351,82935616,63634,9.24,261.32,0.08,0.08,404301205,0.07,0.07,404301205 diff --git a/top30/20250528/top30-vir-20250528-092001.csv b/top30/20250528/top30-vir-20250528-092001.csv new file mode 100644 index 000000000000..f378ded0ce4e --- /dev/null +++ b/top30/20250528/top30-vir-20250528-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8915,2,60,0.68,8970,4,3000000,8970,0.68,9999.99,0.30,0.30,79989965,0.30,0.30,79989965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,23575,2,275,1.18,1744,3,1000000,1744,1.18,9999.99,0.17,0.17,41114800,0.17,0.17,41114800 +ACE Fn성장소비주도주,226380,3,6435,2,55,0.86,15943,177,900000,15943,0.86,9007.34,1.77,1.77,102480515,1.77,1.77,102480515 +파워넷,037030,4,2740,2,405,17.34,3558306,45154,21878974,3558306,17.34,7880.38,16.26,16.26,9712030439,16.20,16.20,9712030439 +JW신약,067290,5,1898,2,344,22.14,6671495,100582,53376126,6671495,22.14,6632.89,12.50,12.50,12900989079,12.73,12.73,12900989079 +PLUS 신흥국MSCI인버스(합성 H),373530,6,10290,5,-55,-0.53,119,2,520000,119,-0.53,5950.00,0.02,0.02,1224510,0.02,0.02,1224510 +삼성 인버스 코스피 200 선물 ETN,Q530092,7,10550,5,-105,-0.99,5121,88,1000000,5121,-0.99,5819.32,0.51,0.51,54351610,0.52,0.52,54351610 +에스케이증권제11호스팩,472230,8,2080,2,10,0.48,5368,148,4155000,5368,0.48,3627.03,0.13,0.13,11165440,0.13,0.13,11165440 +자이글,234920,9,4735,1,1090,29.90,1552727,44360,13530910,1552727,29.90,3500.29,11.48,11.48,7192392353,11.23,11.23,7192392353 +PLUS 코리아밸류업,495040,10,10480,2,90,0.87,5000,165,2700000,5000,0.87,3030.30,0.19,0.19,52400000,0.19,0.19,52400000 +하나27호스팩,448370,11,2130,3,0,0.00,5315,182,5620000,5315,0.00,2920.33,0.09,0.09,11320950,0.09,0.09,11320950 +JW홀딩스,096760,12,3390,2,170,5.28,1088429,48525,73924942,1088429,5.28,2243.03,1.47,1.47,3862595292,1.54,1.54,3862595292 +HANARO 탄소효율그린뉴딜,375760,13,8675,2,30,0.35,7011,330,900000,7011,0.35,2124.55,0.78,0.78,60845400,0.78,0.78,60845400 +삼성 코스피 200 TR ETN,Q530117,14,10840,2,90,0.84,8210,477,1000000,8210,0.84,1721.17,0.82,0.82,88848050,0.82,0.82,88848050 +신한 인버스 구리 선물 ETN(H),Q500008,15,4940,2,45,0.92,1459,85,2000000,1459,0.92,1716.47,0.07,0.07,7207460,0.07,0.07,7207460 +KODEX 코리아혁신성장액티브,373490,16,11080,2,135,1.23,212,15,500000,212,1.23,1413.33,0.04,0.04,2348960,0.04,0.04,2348960 +에셋플러스 글로벌일등기업포커스10액티브,477490,17,15045,2,190,1.28,2075,167,740000,2075,1.28,1242.52,0.28,0.28,31228205,0.28,0.28,31228205 +비큐AI,148780,18,1590,2,277,21.10,7565634,643116,31445725,7565634,21.10,1176.40,24.06,24.06,11270048466,22.54,22.54,11270048466 +삼성 인버스 코스닥 150 선물 ETN,Q530094,19,8775,5,-55,-0.62,5552,479,1000000,5552,-0.62,1159.08,0.56,0.56,48635565,0.55,0.55,48635565 +미래에셋 인도네시아 Top5 ETN,Q520061,20,12585,5,-75,-0.59,240,21,1000000,240,-0.59,1142.86,0.02,0.02,3020400,0.02,0.02,3020400 +KB 레버리지 구리 선물 ETN(H),Q580032,21,17945,5,-440,-2.39,2409,213,500000,2409,-2.39,1130.99,0.48,0.48,43097120,0.48,0.48,43097120 +SOL 200 Top10,411540,22,7785,2,90,1.17,551,49,800000,551,1.17,1124.49,0.07,0.07,4288345,0.07,0.07,4288345 +TIGER BBIG레버리지,412560,23,1603,2,38,2.43,4064,435,950000,4064,2.43,934.25,0.43,0.43,6490130,0.43,0.43,6490130 +PLUS 코스피TR,328370,24,14605,2,35,0.24,222,31,6900000,222,0.24,716.13,0.00,0.00,3242360,0.00,0.00,3242360 +메가터치,446540,25,4270,2,595,16.19,1710123,243148,20771000,1710123,16.19,703.33,8.23,8.23,6993144491,7.88,7.88,6993144491 +HANARO 200,293180,26,35765,2,390,1.10,16699,2454,10250000,16699,1.10,680.48,0.16,0.16,594875965,0.16,0.16,594875965 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,27,23315,2,220,0.95,1732,260,2000000,1732,0.95,666.15,0.09,0.09,40492880,0.09,0.09,40492880 +대보마그네틱,290670,28,15610,2,1670,11.98,363338,55094,7857660,363338,11.98,659.49,4.62,4.62,5608761160,4.57,4.57,5608761160 +한국제13호스팩,464440,29,2240,2,45,2.05,1296,205,4320000,1296,2.05,632.20,0.03,0.03,2851240,0.03,0.03,2851240 +HANARO 농업융복합산업,314700,30,9025,5,-25,-0.28,549,89,550000,549,-0.28,616.85,0.10,0.10,4954725,0.10,0.10,4954725 diff --git a/top30/20250528/top30-vir-20250528-093001.csv b/top30/20250528/top30-vir-20250528-093001.csv new file mode 100644 index 000000000000..d070a9006454 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8930,2,75,0.85,13449,4,3000000,13449,0.85,9999.99,0.45,0.45,119987435,0.45,0.45,119987435 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,23575,2,275,1.18,1744,3,1000000,1744,1.18,9999.99,0.17,0.17,41114800,0.17,0.17,41114800 +TIGER 코스닥글로벌,461580,3,11060,2,160,1.47,283,2,500000,283,1.47,9999.99,0.06,0.06,3129980,0.06,0.06,3129980 +키움 바이오TOP10 ETN,Q760014,4,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +파워넷,037030,5,2740,2,405,17.34,4067436,45154,21878974,4067436,17.34,9007.92,18.59,18.59,11118255917,18.55,18.55,11118255917 +ACE Fn성장소비주도주,226380,6,6435,2,55,0.86,15943,177,900000,15943,0.86,9007.34,1.77,1.77,102480515,1.77,1.77,102480515 +JW신약,067290,7,1885,2,331,21.30,7558404,100582,53376126,7558404,21.30,7514.67,14.16,14.16,14563745380,14.47,14.47,14563745380 +PLUS 신흥국MSCI인버스(합성 H),373530,8,10290,5,-55,-0.53,119,2,520000,119,-0.53,5950.00,0.02,0.02,1224510,0.02,0.02,1224510 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,10550,5,-105,-0.99,5121,88,1000000,5121,-0.99,5819.32,0.51,0.51,54351610,0.52,0.52,54351610 +에스케이증권제11호스팩,472230,10,2080,2,10,0.48,5371,148,4155000,5371,0.48,3629.05,0.13,0.13,11171680,0.13,0.13,11171680 +자이글,234920,11,4735,1,1090,29.90,1569310,44360,13530910,1569310,29.90,3537.67,11.60,11.60,7270912858,11.35,11.35,7270912858 +PLUS 코리아밸류업,495040,12,10480,2,90,0.87,5000,165,2700000,5000,0.87,3030.30,0.19,0.19,52400000,0.19,0.19,52400000 +하나27호스팩,448370,13,2130,3,0,0.00,5315,182,5620000,5315,0.00,2920.33,0.09,0.09,11320950,0.09,0.09,11320950 +JW홀딩스,096760,14,3360,2,140,4.35,1338200,48525,73924942,1338200,4.35,2757.75,1.81,1.81,4705547343,1.89,1.89,4705547343 +HANARO 글로벌워터MSCI(합성),424460,15,14305,2,80,0.56,1029,43,600000,1029,0.56,2393.02,0.17,0.17,14717380,0.17,0.17,14717380 +메리츠 국채10년 ETN,Q610018,16,10870,2,30,0.28,46,2,2000000,46,0.28,2300.00,0.00,0.00,500020,0.00,0.00,500020 +HANARO 탄소효율그린뉴딜,375760,17,8705,2,60,0.69,7012,330,900000,7012,0.69,2124.85,0.78,0.78,60854105,0.78,0.78,60854105 +비큐AI,148780,18,1672,2,359,27.34,12709984,643116,31445725,12709984,27.34,1976.31,40.42,40.42,19635646606,37.35,37.35,19635646606 +PLUS 미국달러SOFR금리액티브(합성),456200,19,56725,2,210,0.37,18,1,110000,18,0.37,1800.00,0.02,0.02,1021085,0.02,0.02,1021085 +삼성 코스피 200 TR ETN,Q530117,20,10840,2,90,0.84,8210,477,1000000,8210,0.84,1721.17,0.82,0.82,88848050,0.82,0.82,88848050 +신한 인버스 구리 선물 ETN(H),Q500008,21,4940,2,45,0.92,1459,85,2000000,1459,0.92,1716.47,0.07,0.07,7207460,0.07,0.07,7207460 +1Q 종합채권(AA-이상)액티브,0017Y0,22,101590,2,35,0.03,50,3,278000,50,0.03,1666.67,0.02,0.02,5079500,0.02,0.02,5079500 +KODEX MSCI Korea,156080,23,15915,2,255,1.63,104,7,700000,104,1.63,1485.71,0.01,0.01,1654950,0.01,0.01,1654950 +KODEX 탄소효율그린뉴딜,375770,24,8820,2,120,1.38,72,5,2400000,72,1.38,1440.00,0.00,0.00,634190,0.00,0.00,634190 +KODEX 코리아혁신성장액티브,373490,25,11080,2,135,1.23,212,15,500000,212,1.23,1413.33,0.04,0.04,2348960,0.04,0.04,2348960 +에셋플러스 글로벌일등기업포커스10액티브,477490,26,15045,2,190,1.28,2075,167,740000,2075,1.28,1242.52,0.28,0.28,31228205,0.28,0.28,31228205 +메가터치,446540,27,4300,2,625,17.01,3006353,243148,20771000,3006353,17.01,1236.43,14.47,14.47,12549450932,14.05,14.05,12549450932 +삼성 인버스 코스닥 150 선물 ETN,Q530094,28,8775,5,-55,-0.62,5552,479,1000000,5552,-0.62,1159.08,0.56,0.56,48635565,0.55,0.55,48635565 +미래에셋 인도네시아 Top5 ETN,Q520061,29,12585,5,-75,-0.59,240,21,1000000,240,-0.59,1142.86,0.02,0.02,3020400,0.02,0.02,3020400 +KB 레버리지 구리 선물 ETN(H),Q580032,30,17945,5,-440,-2.39,2409,213,500000,2409,-2.39,1130.99,0.48,0.48,43097120,0.48,0.48,43097120 diff --git a/top30/20250528/top30-vir-20250528-094001.csv b/top30/20250528/top30-vir-20250528-094001.csv new file mode 100644 index 000000000000..5cc21e66aa95 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,3,11075,2,175,1.61,355,2,500000,355,1.61,9999.99,0.07,0.07,3927380,0.07,0.07,3927380 +키움 바이오TOP10 ETN,Q760014,4,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +파워넷,037030,5,2805,2,470,20.13,4878945,45154,21878974,4878945,20.13,9999.99,22.30,22.30,13383188108,21.81,21.81,13383188108 +PLUS 코리아밸류업,495040,6,10555,2,165,1.59,15000,165,2700000,15000,1.59,9090.91,0.56,0.56,157900000,0.55,0.55,157900000 +ACE Fn성장소비주도주,226380,7,6450,2,70,1.10,15946,177,900000,15946,1.10,9009.04,1.77,1.77,102499865,1.77,1.77,102499865 +JW신약,067290,8,1828,2,274,17.63,8319112,100582,53376126,8319112,17.63,8270.97,15.59,15.59,15963382732,16.36,16.36,15963382732 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,10,10470,5,-185,-1.74,5135,88,1000000,5135,-1.74,5835.23,0.51,0.51,54498645,0.52,0.52,54498645 +HANARO 글로벌워터MSCI(합성),424460,11,14380,2,155,1.09,2029,43,600000,2029,1.09,4718.60,0.34,0.34,29097380,0.34,0.34,29097380 +에스케이증권제11호스팩,472230,12,2080,2,10,0.48,5371,148,4155000,5371,0.48,3629.05,0.13,0.13,11171680,0.13,0.13,11171680 +자이글,234920,13,4735,1,1090,29.90,1583284,44360,13530910,1583284,29.90,3569.17,11.70,11.70,7337079748,11.45,11.45,7337079748 +JW홀딩스,096760,14,3380,2,160,4.97,1450016,48525,73924942,1450016,4.97,2988.18,1.96,1.96,5083032428,2.03,2.03,5083032428 +하나27호스팩,448370,15,2130,3,0,0.00,5315,182,5620000,5315,0.00,2920.33,0.09,0.09,11320950,0.09,0.09,11320950 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,16,10945,5,-420,-3.70,5559,195,500000,5559,-3.70,2850.77,1.11,1.11,61075050,1.12,1.12,61075050 +HANARO 200TR,332930,17,46480,2,750,1.64,1880,74,2050000,1880,1.64,2540.54,0.09,0.09,87172270,0.09,0.09,87172270 +PLUS 코스피TR,328370,18,14690,2,120,0.82,783,31,6900000,783,0.82,2525.81,0.01,0.01,11483450,0.01,0.01,11483450 +비큐AI,148780,19,1616,2,303,23.08,15830276,643116,31445725,15830276,23.08,2461.50,50.34,50.34,24795680147,48.79,48.79,24795680147 +메리츠 국채10년 ETN,Q610018,20,10875,2,35,0.32,49,2,2000000,49,0.32,2450.00,0.00,0.00,532645,0.00,0.00,532645 +KODEX 탄소효율그린뉴딜,375770,21,8850,2,150,1.72,112,5,2400000,112,1.72,2240.00,0.00,0.00,987690,0.00,0.00,987690 +HANARO 탄소효율그린뉴딜,375760,22,8725,2,80,0.93,7013,330,900000,7013,0.93,2125.15,0.78,0.78,60862830,0.78,0.78,60862830 +PLUS 미국달러SOFR금리액티브(합성),456200,23,56725,2,210,0.37,18,1,110000,18,0.37,1800.00,0.02,0.02,1021085,0.02,0.02,1021085 +삼성 코스피 200 TR ETN,Q530117,24,10920,2,170,1.58,8212,477,1000000,8212,1.58,1721.59,0.82,0.82,88869890,0.81,0.81,88869890 +신한 인버스 구리 선물 ETN(H),Q500008,25,4940,2,45,0.92,1459,85,2000000,1459,0.92,1716.47,0.07,0.07,7207460,0.07,0.07,7207460 +1Q 종합채권(AA-이상)액티브,0017Y0,26,101590,2,35,0.03,50,3,278000,50,0.03,1666.67,0.02,0.02,5079500,0.02,0.02,5079500 +메가터치,446540,27,4370,2,695,18.91,3963140,243148,20771000,3963140,18.91,1629.93,19.08,19.08,16695878631,18.39,18.39,16695878631 +TIGER 미국달러선물인버스2X,261120,28,5750,5,-5,-0.09,161855,10381,2700000,161855,-0.09,1559.15,5.99,5.99,930469707,5.99,5.99,930469707 +에셋플러스 글로벌일등기업포커스10액티브,477490,29,15025,2,170,1.14,2585,167,740000,2585,1.14,1547.90,0.35,0.35,38889425,0.35,0.35,38889425 +KODEX MSCI Korea,156080,30,15965,2,305,1.95,107,7,700000,107,1.95,1528.57,0.02,0.02,1702765,0.02,0.02,1702765 diff --git a/top30/20250528/top30-vir-20250528-095000.csv b/top30/20250528/top30-vir-20250528-095000.csv new file mode 100644 index 000000000000..da2f7f77385b --- /dev/null +++ b/top30/20250528/top30-vir-20250528-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,3,11075,2,175,1.61,355,2,500000,355,1.61,9999.99,0.07,0.07,3927380,0.07,0.07,3927380 +키움 바이오TOP10 ETN,Q760014,4,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +파워넷,037030,5,2750,2,415,17.77,5265533,45154,21878974,5265533,17.77,9999.99,24.07,24.07,14456562679,24.03,24.03,14456562679 +PLUS 코리아밸류업,495040,6,10535,2,145,1.40,15050,165,2700000,15050,1.40,9121.21,0.56,0.56,158426750,0.56,0.56,158426750 +ACE Fn성장소비주도주,226380,7,6450,2,70,1.10,15946,177,900000,15946,1.10,9009.04,1.77,1.77,102499865,1.77,1.77,102499865 +JW신약,067290,8,1804,2,250,16.09,8930242,100582,53376126,8930242,16.09,8878.57,16.73,16.73,17067019387,17.72,17.72,17067019387 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,10,10470,5,-185,-1.74,5135,88,1000000,5135,-1.74,5835.23,0.51,0.51,54498645,0.52,0.52,54498645 +HANARO 글로벌워터MSCI(합성),424460,11,14380,2,155,1.09,2029,43,600000,2029,1.09,4718.60,0.34,0.34,29097380,0.34,0.34,29097380 +자이글,234920,12,4695,2,1050,28.81,2035124,44360,13530910,2035124,28.81,4587.75,15.04,15.04,9450404524,14.88,14.88,9450404524 +에스케이증권제11호스팩,472230,13,2080,2,10,0.48,5656,148,4155000,5656,0.48,3821.62,0.14,0.14,11761830,0.14,0.14,11761830 +메리츠 국채10년 ETN,Q610018,14,10865,2,25,0.23,72,2,2000000,72,0.23,3600.00,0.00,0.00,782540,0.00,0.00,782540 +JW홀딩스,096760,15,3325,2,105,3.26,1540351,48525,73924942,1540351,3.26,3174.35,2.08,2.08,5386060388,2.19,2.19,5386060388 +하나27호스팩,448370,16,2130,3,0,0.00,5315,182,5620000,5315,0.00,2920.33,0.09,0.09,11320950,0.09,0.09,11320950 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,17,10950,5,-415,-3.65,5659,195,500000,5659,-3.65,2902.05,1.13,1.13,62170050,1.14,1.14,62170050 +HANARO 200TR,332930,18,46445,2,715,1.56,2099,74,2050000,2099,1.56,2836.49,0.10,0.10,97345250,0.10,0.10,97345250 +비큐AI,148780,19,1618,2,305,23.23,17044742,643116,31445725,17044742,23.23,2650.34,54.20,54.20,26754445830,52.58,52.58,26754445830 +PLUS 코스피TR,328370,20,14715,2,145,1.00,790,31,6900000,790,1.00,2548.39,0.01,0.01,11586495,0.01,0.01,11586495 +KODEX 탄소효율그린뉴딜,375770,21,8850,2,150,1.72,112,5,2400000,112,1.72,2240.00,0.00,0.00,987690,0.00,0.00,987690 +메가터치,446540,22,4220,2,545,14.83,5400111,243148,20771000,5400111,14.83,2220.92,26.00,26.00,22834341696,26.05,26.05,22834341696 +HANARO 탄소효율그린뉴딜,375760,23,8735,2,90,1.04,7014,330,900000,7014,1.04,2125.45,0.78,0.78,60871565,0.77,0.77,60871565 +TIGER 미국달러선물인버스2X,261120,24,5755,3,0,0.00,205865,10381,2700000,205865,0.00,1983.09,7.62,7.62,1183697392,7.62,7.62,1183697392 +1Q 종합채권(AA-이상)액티브,0017Y0,25,101630,2,75,0.07,55,3,278000,55,0.07,1833.33,0.02,0.02,5587650,0.02,0.02,5587650 +PLUS 미국달러SOFR금리액티브(합성),456200,26,56725,2,210,0.37,18,1,110000,18,0.37,1800.00,0.02,0.02,1021085,0.02,0.02,1021085 +신한 인버스 구리 선물 ETN(H),Q500008,27,4940,2,45,0.92,1487,85,2000000,1487,0.92,1749.41,0.07,0.07,7345780,0.07,0.07,7345780 +삼성 코스피 200 TR ETN,Q530117,28,10945,2,195,1.81,8213,477,1000000,8213,1.81,1721.80,0.82,0.82,88880835,0.81,0.81,88880835 +한국제13호스팩,464440,29,2200,2,5,0.23,3450,205,4320000,3450,0.23,1682.93,0.08,0.08,7590040,0.08,0.08,7590040 +KODEX 200액티브,494890,30,10345,2,175,1.72,8260,499,25100000,8260,1.72,1655.31,0.03,0.03,85315075,0.03,0.03,85315075 diff --git a/top30/20250528/top30-vir-20250528-100000.csv b/top30/20250528/top30-vir-20250528-100000.csv new file mode 100644 index 000000000000..4817fcba3a49 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,4,11075,2,175,1.61,355,2,500000,355,1.61,9999.99,0.07,0.07,3927380,0.07,0.07,3927380 +키움 바이오TOP10 ETN,Q760014,5,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +파워넷,037030,6,2775,2,440,18.84,5562643,45154,21878974,5562643,18.84,9999.99,25.42,25.42,15284316884,25.17,25.17,15284316884 +JW신약,067290,7,1801,2,247,15.89,9224438,100582,53376126,9224438,15.89,9171.06,17.28,17.28,17595298943,18.30,18.30,17595298943 +PLUS 코리아밸류업,495040,8,10535,2,145,1.40,15050,165,2700000,15050,1.40,9121.21,0.56,0.56,158426750,0.56,0.56,158426750 +ACE Fn성장소비주도주,226380,9,6450,2,70,1.10,15946,177,900000,15946,1.10,9009.04,1.77,1.77,102499865,1.77,1.77,102499865 +PLUS 신흥국MSCI인버스(합성 H),373530,10,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,11,10465,5,-190,-1.78,5136,88,1000000,5136,-1.78,5836.36,0.51,0.51,54509110,0.52,0.52,54509110 +자이글,234920,12,4735,1,1090,29.90,2280246,44360,13530910,2280246,29.90,5140.32,16.85,16.85,10601836499,16.55,16.55,10601836499 +HANARO 글로벌워터MSCI(합성),424460,13,14380,2,155,1.09,2029,43,600000,2029,1.09,4718.60,0.34,0.34,29097380,0.34,0.34,29097380 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,14,23650,2,590,2.56,3396,75,500000,3396,2.56,4528.00,0.68,0.68,80372005,0.68,0.68,80372005 +에스케이증권제11호스팩,472230,15,2080,2,10,0.48,5696,148,4155000,5696,0.48,3848.65,0.14,0.14,11844830,0.14,0.14,11844830 +PLUS 미국달러SOFR금리액티브(합성),456200,16,56710,2,195,0.35,36,1,110000,36,0.35,3600.00,0.03,0.03,2041865,0.03,0.03,2041865 +메리츠 국채10년 ETN,Q610018,17,10865,2,25,0.23,72,2,2000000,72,0.23,3600.00,0.00,0.00,782540,0.00,0.00,782540 +TIGER BBIG레버리지,412560,18,1619,2,54,3.45,14347,435,950000,14347,3.45,3298.16,1.51,1.51,23137338,1.50,1.50,23137338 +JW홀딩스,096760,19,3350,2,130,4.04,1600401,48525,73924942,1600401,4.04,3298.10,2.16,2.16,5585698553,2.26,2.26,5585698553 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,20,10925,5,-440,-3.87,6213,195,500000,6213,-3.87,3186.15,1.24,1.24,68223075,1.25,1.25,68223075 +하나27호스팩,448370,21,2130,3,0,0.00,5315,182,5620000,5315,0.00,2920.33,0.09,0.09,11320950,0.09,0.09,11320950 +HANARO 200TR,332930,22,46465,2,735,1.61,2100,74,2050000,2100,1.61,2837.84,0.10,0.10,97391715,0.10,0.10,97391715 +비큐AI,148780,23,1593,2,280,21.33,17790695,643116,31445725,17790695,21.33,2766.33,56.58,56.58,27947267507,55.79,55.79,27947267507 +PLUS 코스피TR,328370,24,14715,2,145,1.00,790,31,6900000,790,1.00,2548.39,0.01,0.01,11586495,0.01,0.01,11586495 +TIGER 미국달러선물인버스2X,261120,25,5730,5,-25,-0.43,259582,10381,2700000,259582,-0.43,2500.55,9.61,9.61,1491888507,9.64,9.64,1491888507 +메가터치,446540,26,4220,2,545,14.83,5888832,243148,20771000,5888832,14.83,2421.91,28.35,28.35,24902333081,28.41,28.41,24902333081 +KODEX 200액티브,494890,27,10360,2,190,1.87,12047,499,25100000,12047,1.87,2414.23,0.05,0.05,124508650,0.05,0.05,124508650 +소마젠,950200,28,3985,2,235,6.27,521859,22744,19236053,521859,6.27,2294.49,2.71,2.71,2191315475,2.86,2.86,2191315475 +KODEX 탄소효율그린뉴딜,375770,29,8845,2,145,1.67,114,5,2400000,114,1.67,2280.00,0.00,0.00,1005380,0.00,0.00,1005380 +HANARO 탄소효율그린뉴딜,375760,30,8735,2,90,1.04,7015,330,900000,7015,1.04,2125.76,0.78,0.78,60880300,0.77,0.77,60880300 diff --git a/top30/20250528/top30-vir-20250528-101000.csv b/top30/20250528/top30-vir-20250528-101000.csv new file mode 100644 index 000000000000..3fad1ae05812 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,4,11075,2,175,1.61,355,2,500000,355,1.61,9999.99,0.07,0.07,3927380,0.07,0.07,3927380 +PLUS 코리아밸류업,495040,5,10570,2,180,1.73,25050,165,2700000,25050,1.73,9999.99,0.93,0.93,264126625,0.93,0.93,264126625 +KODEX K-뉴딜디지털플러스,368680,6,6625,2,140,2.16,4841,34,1100000,4841,2.16,9999.99,0.44,0.44,32067457,0.44,0.44,32067457 +키움 바이오TOP10 ETN,Q760014,7,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,8,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +파워넷,037030,9,2730,2,395,16.92,5828396,45154,21878974,5828396,16.92,9999.99,26.64,26.64,16014121316,26.81,26.81,16014121316 +JW신약,067290,10,1792,2,238,15.32,9649152,100582,53376126,9649152,15.32,9593.32,18.08,18.08,18351184276,19.19,19.19,18351184276 +ACE Fn성장소비주도주,226380,11,6450,2,70,1.10,15946,177,900000,15946,1.10,9009.04,1.77,1.77,102499865,1.77,1.77,102499865 +KODEX MSCI KOREA ESG유니버설,289040,12,10315,2,195,1.93,500,7,700000,500,1.93,7142.86,0.07,0.07,5157500,0.07,0.07,5157500 +PLUS 신흥국MSCI인버스(합성 H),373530,13,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,14,10465,5,-190,-1.78,5136,88,1000000,5136,-1.78,5836.36,0.51,0.51,54509110,0.52,0.52,54509110 +자이글,234920,15,4735,1,1090,29.90,2295243,44360,13530910,2295243,29.90,5174.13,16.96,16.96,10672847294,16.66,16.66,10672847294 +KODEX 200액티브,494890,16,10385,2,215,2.11,25716,499,25100000,25716,2.11,5153.51,0.10,0.10,266299980,0.10,0.10,266299980 +HANARO 글로벌워터MSCI(합성),424460,17,14455,2,230,1.62,2030,43,600000,2030,1.62,4720.93,0.34,0.34,29111835,0.34,0.34,29111835 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,18,23655,2,595,2.58,3490,75,500000,3490,2.58,4653.33,0.70,0.70,82589065,0.70,0.70,82589065 +RISE 수출주,140570,19,12510,2,340,2.79,4064,94,400000,4064,2.79,4323.40,1.02,1.02,50838125,1.02,1.02,50838125 +에스케이증권제11호스팩,472230,20,2070,3,0,0.00,5822,148,4155000,5822,0.00,3933.78,0.14,0.14,12105650,0.14,0.14,12105650 +PLUS 미국달러SOFR금리액티브(합성),456200,21,56840,2,325,0.58,38,1,110000,38,0.58,3800.00,0.03,0.03,2155545,0.03,0.03,2155545 +메리츠 국채10년 ETN,Q610018,22,10865,2,25,0.23,72,2,2000000,72,0.23,3600.00,0.00,0.00,782540,0.00,0.00,782540 +TIGER BBIG레버리지,412560,23,1622,2,57,3.64,14506,435,950000,14506,3.64,3334.71,1.53,1.53,23395265,1.52,1.52,23395265 +JW홀딩스,096760,24,3340,2,120,3.73,1617983,48525,73924942,1617983,3.73,3334.33,2.19,2.19,5644502623,2.29,2.29,5644502623 +HANARO 200선물레버리지,304780,25,19335,2,765,4.12,1357,42,1900000,1357,4.12,3230.95,0.07,0.07,26169305,0.07,0.07,26169305 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,26,10900,5,-465,-4.09,6290,195,500000,6290,-4.09,3225.64,1.26,1.26,69062920,1.27,1.27,69062920 +TIGER 미국달러선물인버스2X,261120,27,5705,5,-50,-0.87,309247,10381,2700000,309247,-0.87,2978.97,11.45,11.45,1776210582,11.53,11.53,1776210582 +하나27호스팩,448370,28,2130,3,0,0.00,5315,182,5620000,5315,0.00,2920.33,0.09,0.09,11320950,0.09,0.09,11320950 +비큐AI,148780,29,1573,2,260,19.80,18612808,643116,31445725,18612808,19.80,2894.16,59.19,59.19,29239798417,59.11,59.11,29239798417 +HANARO 200TR,332930,30,46530,2,800,1.75,2101,74,2050000,2101,1.75,2839.19,0.10,0.10,97438245,0.10,0.10,97438245 diff --git a/top30/20250528/top30-vir-20250528-102001.csv b/top30/20250528/top30-vir-20250528-102001.csv new file mode 100644 index 000000000000..d5442f048bf4 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,4,11075,2,175,1.61,355,2,500000,355,1.61,9999.99,0.07,0.07,3927380,0.07,0.07,3927380 +PLUS 코리아밸류업,495040,5,10580,2,190,1.83,25056,165,2700000,25056,1.83,9999.99,0.93,0.93,264190105,0.92,0.92,264190105 +KODEX K-뉴딜디지털플러스,368680,6,6640,2,155,2.39,4849,34,1100000,4849,2.39,9999.99,0.44,0.44,32120542,0.44,0.44,32120542 +파워넷,037030,7,2720,2,385,16.49,6003767,45154,21878974,6003767,16.49,9999.99,27.44,27.44,16491174266,27.71,27.71,16491174266 +키움 바이오TOP10 ETN,Q760014,8,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,9,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +JW신약,067290,10,1775,2,221,14.22,9916298,100582,53376126,9916298,14.22,9858.92,18.58,18.58,18827564553,19.87,19.87,18827564553 +ACE Fn성장소비주도주,226380,11,6450,2,70,1.10,15946,177,900000,15946,1.10,9009.04,1.77,1.77,102499865,1.77,1.77,102499865 +KODEX 200액티브,494890,12,10385,2,215,2.11,41426,499,25100000,41426,2.11,8301.80,0.17,0.17,429555585,0.16,0.16,429555585 +KODEX MSCI KOREA ESG유니버설,289040,13,10315,2,195,1.93,500,7,700000,500,1.93,7142.86,0.07,0.07,5157500,0.07,0.07,5157500 +PLUS 신흥국MSCI인버스(합성 H),373530,14,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,15,10465,5,-190,-1.78,5136,88,1000000,5136,-1.78,5836.36,0.51,0.51,54509110,0.52,0.52,54509110 +자이글,234920,16,4735,1,1090,29.90,2303520,44360,13530910,2303520,29.90,5192.79,17.02,17.02,10712038889,16.72,16.72,10712038889 +HANARO 글로벌워터MSCI(합성),424460,17,14460,2,235,1.65,2031,43,600000,2031,1.65,4723.26,0.34,0.34,29126295,0.34,0.34,29126295 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,18,23655,2,595,2.58,3490,75,500000,3490,2.58,4653.33,0.70,0.70,82589065,0.70,0.70,82589065 +에스케이증권제11호스팩,472230,19,2065,5,-5,-0.24,6427,148,4155000,6427,-0.24,4342.57,0.15,0.15,13355500,0.16,0.16,13355500 +RISE 수출주,140570,20,12495,2,325,2.67,4079,94,400000,4079,2.67,4339.36,1.02,1.02,51025550,1.02,1.02,51025550 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,21,10860,5,-505,-4.44,8293,195,500000,8293,-4.44,4252.82,1.66,1.66,90815500,1.67,1.67,90815500 +한투 레버리지 S&P500 선물 ETN(H),Q570022,22,36990,2,800,2.21,502,13,5000000,502,2.21,3861.54,0.01,0.01,18570020,0.01,0.01,18570020 +PLUS 미국달러SOFR금리액티브(합성),456200,23,56840,2,325,0.58,38,1,110000,38,0.58,3800.00,0.03,0.03,2155545,0.03,0.03,2155545 +메리츠 국채10년 ETN,Q610018,24,10865,2,25,0.23,72,2,2000000,72,0.23,3600.00,0.00,0.00,782540,0.00,0.00,782540 +TIGER 미국달러선물인버스2X,261120,25,5725,5,-30,-0.52,353698,10381,2700000,353698,-0.52,3407.17,13.10,13.10,2030311117,13.13,13.13,2030311117 +JW홀딩스,096760,26,3335,2,115,3.57,1639853,48525,73924942,1639853,3.57,3379.40,2.22,2.22,5717704593,2.32,2.32,5717704593 +TIGER BBIG레버리지,412560,27,1625,2,60,3.83,14652,435,950000,14652,3.83,3368.28,1.54,1.54,23631915,1.53,1.53,23631915 +케이엠제약,225430,28,725,2,115,18.85,7696815,237393,27887050,7696815,18.85,3242.22,27.60,27.60,5706331539,28.22,28.22,5706331539 +HANARO 200선물레버리지,304780,29,19382,2,812,4.37,1359,42,1900000,1359,4.37,3235.71,0.07,0.07,26208062,0.07,0.07,26208062 +비큐AI,148780,30,1545,2,232,17.67,19220641,643116,31445725,19220641,17.67,2988.67,61.12,61.12,30195679259,62.15,62.15,30195679259 diff --git a/top30/20250528/top30-vir-20250528-103001.csv b/top30/20250528/top30-vir-20250528-103001.csv new file mode 100644 index 000000000000..a23b8566d3a3 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,4,11075,2,175,1.61,355,2,500000,355,1.61,9999.99,0.07,0.07,3927380,0.07,0.07,3927380 +PLUS 코리아밸류업,495040,5,10585,2,195,1.88,25081,165,2700000,25081,1.88,9999.99,0.93,0.93,264454635,0.93,0.93,264454635 +KODEX K-뉴딜디지털플러스,368680,6,6640,2,155,2.39,4869,34,1100000,4869,2.39,9999.99,0.44,0.44,32253342,0.44,0.44,32253342 +파워넷,037030,7,2715,2,380,16.27,6111949,45154,21878974,6111949,16.27,9999.99,27.94,27.94,16784568566,28.26,28.26,16784568566 +키움 바이오TOP10 ETN,Q760014,8,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,9,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +JW신약,067290,10,1785,2,231,14.86,10167441,100582,53376126,10167441,14.86,9999.99,19.05,19.05,19276082635,20.23,20.23,19276082635 +KODEX 200액티브,494890,11,10375,2,205,2.02,45226,499,25100000,45226,2.02,9063.33,0.18,0.18,468990400,0.18,0.18,468990400 +ACE Fn성장소비주도주,226380,12,6450,2,70,1.10,15946,177,900000,15946,1.10,9009.04,1.77,1.77,102499865,1.77,1.77,102499865 +TIGER BBIG레버리지,412560,13,1624,2,59,3.77,35327,435,950000,35327,3.77,8121.15,3.72,3.72,57169085,3.71,3.71,57169085 +KODEX MSCI KOREA ESG유니버설,289040,14,10315,2,195,1.93,500,7,700000,500,1.93,7142.86,0.07,0.07,5157500,0.07,0.07,5157500 +PLUS 신흥국MSCI인버스(합성 H),373530,15,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,16,10465,5,-190,-1.78,5136,88,1000000,5136,-1.78,5836.36,0.51,0.51,54509110,0.52,0.52,54509110 +자이글,234920,17,4735,1,1090,29.90,2308317,44360,13530910,2308317,29.90,5203.60,17.06,17.06,10734752684,16.76,16.76,10734752684 +HANARO 글로벌워터MSCI(합성),424460,18,14460,2,235,1.65,2031,43,600000,2031,1.65,4723.26,0.34,0.34,29126295,0.34,0.34,29126295 +에스케이증권제11호스팩,472230,19,2065,5,-5,-0.24,6927,148,4155000,6927,-0.24,4680.41,0.17,0.17,14388000,0.17,0.17,14388000 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,20,23655,2,595,2.58,3490,75,500000,3490,2.58,4653.33,0.70,0.70,82589065,0.70,0.70,82589065 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,21,10860,5,-505,-4.44,8750,195,500000,8750,-4.44,4487.18,1.75,1.75,95778520,1.76,1.76,95778520 +RISE 수출주,140570,22,12495,2,325,2.67,4079,94,400000,4079,2.67,4339.36,1.02,1.02,51025550,1.02,1.02,51025550 +TIGER 미국달러선물인버스2X,261120,23,5730,5,-25,-0.43,402309,10381,2700000,402309,-0.43,3875.44,14.90,14.90,2308993677,14.92,14.92,2308993677 +한투 레버리지 S&P500 선물 ETN(H),Q570022,24,36990,2,800,2.21,502,13,5000000,502,2.21,3861.54,0.01,0.01,18570020,0.01,0.01,18570020 +PLUS 미국달러SOFR금리액티브(합성),456200,25,56840,2,325,0.58,38,1,110000,38,0.58,3800.00,0.03,0.03,2155545,0.03,0.03,2155545 +케이엠제약,225430,26,735,2,125,20.49,8726050,237393,27887050,8726050,20.49,3675.78,31.29,31.29,6463670348,31.53,31.53,6463670348 +메리츠 국채10년 ETN,Q610018,27,10865,2,25,0.23,72,2,2000000,72,0.23,3600.00,0.00,0.00,782540,0.00,0.00,782540 +MDS테크,086960,28,1286,2,117,10.01,17327874,492461,92821788,17327874,10.01,3518.63,18.67,18.67,22211949664,18.61,18.61,22211949664 +JW홀딩스,096760,29,3350,2,130,4.04,1655746,48525,73924942,1655746,4.04,3412.15,2.24,2.24,5770794153,2.33,2.33,5770794153 +HANARO 200선물레버리지,304780,30,19305,2,735,3.96,1365,42,1900000,1365,3.96,3250.00,0.07,0.07,26324232,0.07,0.07,26324232 diff --git a/top30/20250528/top30-vir-20250528-104001.csv b/top30/20250528/top30-vir-20250528-104001.csv new file mode 100644 index 000000000000..213851f82ca2 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,4,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +PLUS 코리아밸류업,495040,5,10570,2,180,1.73,25082,165,2700000,25082,1.73,9999.99,0.93,0.93,264465205,0.93,0.93,264465205 +KODEX K-뉴딜디지털플러스,368680,6,6615,2,130,2.00,4875,34,1100000,4875,2.00,9999.99,0.44,0.44,32293062,0.44,0.44,32293062 +파워넷,037030,7,2735,2,400,17.13,6213964,45154,21878974,6213964,17.13,9999.99,28.40,28.40,17062743254,28.51,28.51,17062743254 +키움 바이오TOP10 ETN,Q760014,8,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,9,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +KODEX 200액티브,494890,10,10385,2,215,2.11,52272,499,25100000,52272,2.11,9999.99,0.21,0.21,542140085,0.21,0.21,542140085 +JW신약,067290,11,1766,2,212,13.64,10302228,100582,53376126,10302228,13.64,9999.99,19.30,19.30,19514442142,20.70,20.70,19514442142 +ACE Fn성장소비주도주,226380,12,6450,2,70,1.10,15946,177,900000,15946,1.10,9009.04,1.77,1.77,102499865,1.77,1.77,102499865 +TIGER BBIG레버리지,412560,13,1611,2,46,2.94,35395,435,950000,35395,2.94,8136.78,3.73,3.73,57278633,3.74,3.74,57278633 +KODEX MSCI KOREA ESG유니버설,289040,14,10315,2,195,1.93,500,7,700000,500,1.93,7142.86,0.07,0.07,5157500,0.07,0.07,5157500 +PLUS 신흥국MSCI인버스(합성 H),373530,15,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,16,10465,5,-190,-1.78,5136,88,1000000,5136,-1.78,5836.36,0.51,0.51,54509110,0.52,0.52,54509110 +자이글,234920,17,4735,1,1090,29.90,2312053,44360,13530910,2312053,29.90,5212.02,17.09,17.09,10752442644,16.78,16.78,10752442644 +MDS테크,086960,18,1370,2,201,17.19,24540855,492461,92821788,24540855,17.19,4983.31,26.44,26.44,31769037557,24.98,24.98,31769037557 +HANARO 글로벌워터MSCI(합성),424460,19,14460,2,235,1.65,2031,43,600000,2031,1.65,4723.26,0.34,0.34,29126295,0.34,0.34,29126295 +에스케이증권제11호스팩,472230,20,2065,5,-5,-0.24,6927,148,4155000,6927,-0.24,4680.41,0.17,0.17,14388000,0.17,0.17,14388000 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,21,23655,2,595,2.58,3490,75,500000,3490,2.58,4653.33,0.70,0.70,82589065,0.70,0.70,82589065 +하나27호스팩,448370,22,2130,3,0,0.00,8315,182,5620000,8315,0.00,4568.68,0.15,0.15,17710950,0.15,0.15,17710950 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,23,10850,5,-515,-4.53,8862,195,500000,8862,-4.53,4544.62,1.77,1.77,96994965,1.79,1.79,96994965 +TIGER 미국달러선물인버스2X,261120,24,5725,5,-30,-0.52,470921,10381,2700000,470921,-0.52,4536.37,17.44,17.44,2702140437,17.48,17.48,2702140437 +RISE 수출주,140570,25,12505,2,335,2.75,4119,94,400000,4119,2.75,4381.92,1.03,1.03,51525750,1.03,1.03,51525750 +케이엠제약,225430,26,743,2,133,21.80,9219662,237393,27887050,9219662,21.80,3883.71,33.06,33.06,6831604519,32.97,32.97,6831604519 +한투 레버리지 S&P500 선물 ETN(H),Q570022,27,36990,2,800,2.21,502,13,5000000,502,2.21,3861.54,0.01,0.01,18570020,0.01,0.01,18570020 +PLUS 미국달러SOFR금리액티브(합성),456200,28,56840,2,325,0.58,38,1,110000,38,0.58,3800.00,0.03,0.03,2155545,0.03,0.03,2155545 +메리츠 국채10년 ETN,Q610018,29,10865,2,25,0.23,72,2,2000000,72,0.23,3600.00,0.00,0.00,782540,0.00,0.00,782540 +JW홀딩스,096760,30,3315,2,95,2.95,1687324,48525,73924942,1687324,2.95,3477.23,2.28,2.28,5875563918,2.40,2.40,5875563918 diff --git a/top30/20250528/top30-vir-20250528-105001.csv b/top30/20250528/top30-vir-20250528-105001.csv new file mode 100644 index 000000000000..36f7ae275dcd --- /dev/null +++ b/top30/20250528/top30-vir-20250528-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,4,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +PLUS 코리아밸류업,495040,5,10570,2,180,1.73,25082,165,2700000,25082,1.73,9999.99,0.93,0.93,264465205,0.93,0.93,264465205 +파워넷,037030,6,2675,2,340,14.56,6693869,45154,21878974,6693869,14.56,9999.99,30.59,30.59,18360927449,31.37,31.37,18360927449 +KODEX K-뉴딜디지털플러스,368680,7,6620,2,135,2.08,4950,34,1100000,4950,2.08,9999.99,0.45,0.45,32789562,0.45,0.45,32789562 +키움 바이오TOP10 ETN,Q760014,8,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,9,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +KODEX 200액티브,494890,10,10400,2,230,2.26,57310,499,25100000,57310,2.26,9999.99,0.23,0.23,594540790,0.23,0.23,594540790 +JW신약,067290,11,1778,2,224,14.41,10565795,100582,53376126,10565795,14.41,9999.99,19.79,19.79,19985831078,21.06,21.06,19985831078 +ACE Fn성장소비주도주,226380,12,6450,2,70,1.10,15946,177,900000,15946,1.10,9009.04,1.77,1.77,102499865,1.77,1.77,102499865 +TIGER BBIG레버리지,412560,13,1618,2,53,3.39,35445,435,950000,35445,3.39,8148.28,3.73,3.73,57359533,3.73,3.73,57359533 +KODEX MSCI KOREA ESG유니버설,289040,14,10315,2,195,1.93,500,7,700000,500,1.93,7142.86,0.07,0.07,5157500,0.07,0.07,5157500 +MDS테크,086960,15,1370,2,201,17.19,32739796,492461,92821788,32739796,17.19,6648.20,35.27,35.27,43007395824,33.82,33.82,43007395824 +PLUS 신흥국MSCI인버스(합성 H),373530,16,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,17,10465,5,-190,-1.78,5136,88,1000000,5136,-1.78,5836.36,0.51,0.51,54509110,0.52,0.52,54509110 +자이글,234920,18,4735,1,1090,29.90,2313684,44360,13530910,2313684,29.90,5215.70,17.10,17.10,10760165429,16.79,16.79,10760165429 +TIGER 미국달러선물인버스2X,261120,19,5715,5,-40,-0.70,514672,10381,2700000,514672,-0.70,4957.83,19.06,19.06,2952243377,19.13,19.13,2952243377 +HANARO 글로벌워터MSCI(합성),424460,20,14460,2,235,1.65,2031,43,600000,2031,1.65,4723.26,0.34,0.34,29126295,0.34,0.34,29126295 +에스케이증권제11호스팩,472230,21,2070,3,0,0.00,6928,148,4155000,6928,0.00,4681.08,0.17,0.17,14390070,0.17,0.17,14390070 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,22,23655,2,595,2.58,3490,75,500000,3490,2.58,4653.33,0.70,0.70,82589065,0.70,0.70,82589065 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,23,10820,5,-545,-4.80,8944,195,500000,8944,-4.80,4586.67,1.79,1.79,97882380,1.81,1.81,97882380 +하나27호스팩,448370,24,2130,3,0,0.00,8315,182,5620000,8315,0.00,4568.68,0.15,0.15,17710950,0.15,0.15,17710950 +RISE 수출주,140570,25,12505,2,335,2.75,4119,94,400000,4119,2.75,4381.92,1.03,1.03,51525750,1.03,1.03,51525750 +케이엠제약,225430,26,740,2,130,21.31,9501075,237393,27887050,9501075,21.31,4002.26,34.07,34.07,7040333843,34.12,34.12,7040333843 +한투 레버리지 S&P500 선물 ETN(H),Q570022,27,36990,2,800,2.21,502,13,5000000,502,2.21,3861.54,0.01,0.01,18570020,0.01,0.01,18570020 +PLUS 미국달러SOFR금리액티브(합성),456200,28,56840,2,325,0.58,38,1,110000,38,0.58,3800.00,0.03,0.03,2155545,0.03,0.03,2155545 +메리츠 국채10년 ETN,Q610018,29,10865,2,25,0.23,72,2,2000000,72,0.23,3600.00,0.00,0.00,782540,0.00,0.00,782540 +JW홀딩스,096760,30,3310,2,90,2.80,1698994,48525,73924942,1698994,2.80,3501.28,2.30,2.30,5914158908,2.42,2.42,5914158908 diff --git a/top30/20250528/top30-vir-20250528-110001.csv b/top30/20250528/top30-vir-20250528-110001.csv new file mode 100644 index 000000000000..a34673dd8d8b --- /dev/null +++ b/top30/20250528/top30-vir-20250528-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,4,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +PLUS 코리아밸류업,495040,5,10570,2,180,1.73,25082,165,2700000,25082,1.73,9999.99,0.93,0.93,264465205,0.93,0.93,264465205 +파워넷,037030,6,2665,2,330,14.13,6807465,45154,21878974,6807465,14.13,9999.99,31.11,31.11,18662126721,32.01,32.01,18662126721 +KODEX K-뉴딜디지털플러스,368680,7,6620,2,135,2.08,5102,34,1100000,5102,2.08,9999.99,0.46,0.46,33795802,0.46,0.46,33795802 +키움 바이오TOP10 ETN,Q760014,8,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,9,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +KODEX 200액티브,494890,10,10370,2,200,1.97,61893,499,25100000,61893,1.97,9999.99,0.25,0.25,642164905,0.25,0.25,642164905 +JW신약,067290,11,1760,2,206,13.26,10720229,100582,53376126,10720229,13.26,9999.99,20.08,20.08,20258822001,21.57,21.57,20258822001 +ACE Fn성장소비주도주,226380,12,6425,2,45,0.71,16080,177,900000,16080,0.71,9084.75,1.79,1.79,103360815,1.79,1.79,103360815 +TIGER BBIG레버리지,412560,13,1618,2,53,3.39,36645,435,950000,36645,3.39,8424.14,3.86,3.86,59301333,3.86,3.86,59301333 +MDS테크,086960,14,1368,2,199,17.02,38744518,492461,92821788,38744518,17.02,7867.53,41.74,41.74,51338605579,40.43,40.43,51338605579 +KODEX MSCI KOREA ESG유니버설,289040,15,10315,2,195,1.93,500,7,700000,500,1.93,7142.86,0.07,0.07,5157500,0.07,0.07,5157500 +PLUS 신흥국MSCI인버스(합성 H),373530,16,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,17,10465,5,-190,-1.78,5136,88,1000000,5136,-1.78,5836.36,0.51,0.51,54509110,0.52,0.52,54509110 +TIGER 미국달러선물인버스2X,261120,18,5705,5,-50,-0.87,563425,10381,2700000,563425,-0.87,5427.46,20.87,20.87,3230860862,20.97,20.97,3230860862 +자이글,234920,19,4735,1,1090,29.90,2315575,44360,13530910,2315575,29.90,5219.96,17.11,17.11,10769119314,16.81,16.81,10769119314 +HANARO 글로벌워터MSCI(합성),424460,20,14460,2,235,1.65,2031,43,600000,2031,1.65,4723.26,0.34,0.34,29126295,0.34,0.34,29126295 +에스케이증권제11호스팩,472230,21,2070,3,0,0.00,6928,148,4155000,6928,0.00,4681.08,0.17,0.17,14390070,0.17,0.17,14390070 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,22,23655,2,595,2.58,3490,75,500000,3490,2.58,4653.33,0.70,0.70,82589065,0.70,0.70,82589065 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,23,10820,5,-545,-4.80,8944,195,500000,8944,-4.80,4586.67,1.79,1.79,97882380,1.81,1.81,97882380 +하나27호스팩,448370,24,2130,3,0,0.00,8315,182,5620000,8315,0.00,4568.68,0.15,0.15,17710950,0.15,0.15,17710950 +RISE 수출주,140570,25,12530,2,360,2.96,4120,94,400000,4120,2.96,4382.98,1.03,1.03,51538280,1.03,1.03,51538280 +케이엠제약,225430,26,735,2,125,20.49,9769555,237393,27887050,9769555,20.49,4115.35,35.03,35.03,7239232685,35.32,35.32,7239232685 +한투 레버리지 S&P500 선물 ETN(H),Q570022,27,36990,2,800,2.21,502,13,5000000,502,2.21,3861.54,0.01,0.01,18570020,0.01,0.01,18570020 +PLUS 미국달러SOFR금리액티브(합성),456200,28,56840,2,325,0.58,38,1,110000,38,0.58,3800.00,0.03,0.03,2155545,0.03,0.03,2155545 +상상인증권,001290,29,540,2,75,16.13,4431549,118423,108337120,4431549,16.13,3742.14,4.09,4.09,2477791270,4.24,4.24,2477791270 +메리츠 국채10년 ETN,Q610018,30,10865,2,25,0.23,72,2,2000000,72,0.23,3600.00,0.00,0.00,782540,0.00,0.00,782540 diff --git a/top30/20250528/top30-vir-20250528-111001.csv b/top30/20250528/top30-vir-20250528-111001.csv new file mode 100644 index 000000000000..693658c96f43 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,4,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +파워넷,037030,5,2660,2,325,13.92,6900880,45154,21878974,6900880,13.92,9999.99,31.54,31.54,18909067821,32.49,32.49,18909067821 +PLUS 코리아밸류업,495040,6,10570,2,180,1.73,25082,165,2700000,25082,1.73,9999.99,0.93,0.93,264465205,0.93,0.93,264465205 +KODEX K-뉴딜디지털플러스,368680,7,6620,2,135,2.08,5102,34,1100000,5102,2.08,9999.99,0.46,0.46,33795802,0.46,0.46,33795802 +KODEX 200액티브,494890,8,10370,2,200,1.97,67248,499,25100000,67248,1.97,9999.99,0.27,0.27,697662795,0.27,0.27,697662795 +키움 바이오TOP10 ETN,Q760014,9,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,10,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +JW신약,067290,11,1720,2,166,10.68,10988450,100582,53376126,10988450,10.68,9999.99,20.59,20.59,20724391970,22.57,22.57,20724391970 +MDS테크,086960,12,1428,2,259,22.16,46468811,492461,92821788,46468811,22.16,9436.04,50.06,50.06,62229342922,46.95,46.95,62229342922 +ACE Fn성장소비주도주,226380,13,6425,2,45,0.71,16080,177,900000,16080,0.71,9084.75,1.79,1.79,103360815,1.79,1.79,103360815 +TIGER BBIG레버리지,412560,14,1611,2,46,2.94,37132,435,950000,37132,2.94,8536.09,3.91,3.91,60085890,3.93,3.93,60085890 +KODEX MSCI KOREA ESG유니버설,289040,15,10315,2,195,1.93,500,7,700000,500,1.93,7142.86,0.07,0.07,5157500,0.07,0.07,5157500 +신한 WTI원유 선물 ETN(H),Q500015,16,6755,5,-40,-0.59,12272,192,10000000,12272,-0.59,6391.67,0.12,0.12,82927035,0.12,0.12,82927035 +PLUS 신흥국MSCI인버스(합성 H),373530,17,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +TIGER 미국달러선물인버스2X,261120,18,5710,5,-45,-0.78,612036,10381,2700000,612036,-0.78,5895.73,22.67,22.67,3508401297,22.76,22.76,3508401297 +삼성 인버스 코스피 200 선물 ETN,Q530092,19,10465,5,-190,-1.78,5136,88,1000000,5136,-1.78,5836.36,0.51,0.51,54509110,0.52,0.52,54509110 +자이글,234920,20,4735,1,1090,29.90,2317860,44360,13530910,2317860,29.90,5225.11,17.13,17.13,10779938789,16.83,16.83,10779938789 +WON 전단채플러스액티브,496020,21,51135,5,-5,-0.01,10025,198,3658000,10025,-0.01,5063.13,0.27,0.27,512653620,0.27,0.27,512653620 +HANARO 글로벌워터MSCI(합성),424460,22,14460,2,235,1.65,2031,43,600000,2031,1.65,4723.26,0.34,0.34,29126295,0.34,0.34,29126295 +에스케이증권제11호스팩,472230,23,2070,3,0,0.00,6928,148,4155000,6928,0.00,4681.08,0.17,0.17,14390070,0.17,0.17,14390070 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,24,23655,2,595,2.58,3490,75,500000,3490,2.58,4653.33,0.70,0.70,82589065,0.70,0.70,82589065 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,25,10940,5,-425,-3.74,8954,195,500000,8954,-3.74,4591.79,1.79,1.79,97991780,1.79,1.79,97991780 +하나27호스팩,448370,26,2130,3,0,0.00,8315,182,5620000,8315,0.00,4568.68,0.15,0.15,17710950,0.15,0.15,17710950 +RISE 수출주,140570,27,12530,2,360,2.96,4120,94,400000,4120,2.96,4382.98,1.03,1.03,51538280,1.03,1.03,51538280 +상상인증권,001290,28,580,2,115,24.73,5169937,118423,108337120,5169937,24.73,4365.65,4.77,4.77,2889436176,4.60,4.60,2889436176 +비큐AI,148780,29,1706,1,393,29.93,27983886,643116,31445725,27983886,29.93,4351.30,88.99,88.99,44740305542,83.40,83.40,44740305542 +케이엠제약,225430,30,724,2,114,18.69,9962278,237393,27887050,9962278,18.69,4196.53,35.72,35.72,7380625961,36.56,36.56,7380625961 diff --git a/top30/20250528/top30-vir-20250528-112001.csv b/top30/20250528/top30-vir-20250528-112001.csv new file mode 100644 index 000000000000..47114a4830cf --- /dev/null +++ b/top30/20250528/top30-vir-20250528-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,4,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +파워넷,037030,5,2635,2,300,12.85,6966106,45154,21878974,6966106,12.85,9999.99,31.84,31.84,19081312351,33.10,33.10,19081312351 +PLUS 코리아밸류업,495040,6,10570,2,180,1.73,25082,165,2700000,25082,1.73,9999.99,0.93,0.93,264465205,0.93,0.93,264465205 +KODEX K-뉴딜디지털플러스,368680,7,6620,2,135,2.08,5102,34,1100000,5102,2.08,9999.99,0.46,0.46,33795802,0.46,0.46,33795802 +KODEX 200액티브,494890,8,10370,2,200,1.97,71533,499,25100000,71533,1.97,9999.99,0.28,0.28,742090605,0.29,0.29,742090605 +키움 바이오TOP10 ETN,Q760014,9,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,10,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +JW신약,067290,11,1700,2,146,9.40,11268349,100582,53376126,11268349,9.40,9999.99,21.11,21.11,21200922845,23.36,23.36,21200922845 +MDS테크,086960,12,1420,2,251,21.47,50904791,492461,92821788,50904791,21.47,9999.99,54.84,54.84,68551645198,52.01,52.01,68551645198 +ACE Fn성장소비주도주,226380,13,6425,2,45,0.71,16080,177,900000,16080,0.71,9084.75,1.79,1.79,103360815,1.79,1.79,103360815 +TIGER BBIG레버리지,412560,14,1611,2,46,2.94,37132,435,950000,37132,2.94,8536.09,3.91,3.91,60085890,3.93,3.93,60085890 +KODEX MSCI KOREA ESG유니버설,289040,15,10315,2,195,1.93,500,7,700000,500,1.93,7142.86,0.07,0.07,5157500,0.07,0.07,5157500 +신한 WTI원유 선물 ETN(H),Q500015,16,6755,5,-40,-0.59,12272,192,10000000,12272,-0.59,6391.67,0.12,0.12,82927035,0.12,0.12,82927035 +TIGER 미국달러선물인버스2X,261120,17,5715,5,-40,-0.70,655810,10381,2700000,655810,-0.70,6317.41,24.29,24.29,3758448007,24.36,24.36,3758448007 +PLUS 신흥국MSCI인버스(합성 H),373530,18,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,19,10440,5,-215,-2.02,5146,88,1000000,5146,-2.02,5847.73,0.51,0.51,54613535,0.52,0.52,54613535 +자이글,234920,20,4735,1,1090,29.90,2318501,44360,13530910,2318501,29.90,5226.56,17.13,17.13,10782973924,16.83,16.83,10782973924 +WON 전단채플러스액티브,496020,21,51135,5,-5,-0.01,10025,198,3658000,10025,-0.01,5063.13,0.27,0.27,512653620,0.27,0.27,512653620 +상상인증권,001290,22,572,2,107,23.01,5957475,118423,108337120,5957475,23.01,5030.67,5.50,5.50,3344755400,5.40,5.40,3344755400 +HANARO 글로벌워터MSCI(합성),424460,23,14460,2,235,1.65,2031,43,600000,2031,1.65,4723.26,0.34,0.34,29126295,0.34,0.34,29126295 +HANARO 200,293180,24,36055,2,680,1.92,115128,2454,10250000,115128,1.92,4691.44,1.12,1.12,4145263310,1.12,1.12,4145263310 +에스케이증권제11호스팩,472230,25,2070,3,0,0.00,6928,148,4155000,6928,0.00,4681.08,0.17,0.17,14390070,0.17,0.17,14390070 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,26,23655,2,595,2.58,3490,75,500000,3490,2.58,4653.33,0.70,0.70,82589065,0.70,0.70,82589065 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,27,10890,5,-475,-4.18,8980,195,500000,8980,-4.18,4605.13,1.80,1.80,98274950,1.80,1.80,98274950 +하나27호스팩,448370,28,2130,3,0,0.00,8315,182,5620000,8315,0.00,4568.68,0.15,0.15,17710950,0.15,0.15,17710950 +비큐AI,148780,29,1706,1,393,29.93,29062318,643116,31445725,29062318,29.93,4518.99,92.42,92.42,46579549669,86.83,86.83,46579549669 +RISE 수출주,140570,30,12530,2,360,2.96,4120,94,400000,4120,2.96,4382.98,1.03,1.03,51538280,1.03,1.03,51538280 diff --git a/top30/20250528/top30-vir-20250528-113001.csv b/top30/20250528/top30-vir-20250528-113001.csv new file mode 100644 index 000000000000..17a34cc1fd4d --- /dev/null +++ b/top30/20250528/top30-vir-20250528-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,4,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +파워넷,037030,5,2635,2,300,12.85,7042094,45154,21878974,7042094,12.85,9999.99,32.19,32.19,19280959681,33.44,33.44,19280959681 +KODEX 200액티브,494890,6,10360,2,190,1.87,76377,499,25100000,76377,1.87,9999.99,0.30,0.30,792267695,0.30,0.30,792267695 +PLUS 코리아밸류업,495040,7,10570,2,180,1.73,25082,165,2700000,25082,1.73,9999.99,0.93,0.93,264465205,0.93,0.93,264465205 +KODEX K-뉴딜디지털플러스,368680,8,6620,2,135,2.08,5104,34,1100000,5104,2.08,9999.99,0.46,0.46,33809042,0.46,0.46,33809042 +키움 바이오TOP10 ETN,Q760014,9,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,10,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +JW신약,067290,11,1684,2,130,8.37,11572923,100582,53376126,11572923,8.37,9999.99,21.68,21.68,21712024411,24.16,24.16,21712024411 +MDS테크,086960,12,1414,2,245,20.96,54049038,492461,92821788,54049038,20.96,9999.99,58.23,58.23,72990662294,55.61,55.61,72990662294 +ACE Fn성장소비주도주,226380,13,6425,2,45,0.71,16080,177,900000,16080,0.71,9084.75,1.79,1.79,103360815,1.79,1.79,103360815 +TIGER BBIG레버리지,412560,14,1611,2,46,2.94,37132,435,950000,37132,2.94,8536.09,3.91,3.91,60085890,3.93,3.93,60085890 +KODEX MSCI KOREA ESG유니버설,289040,15,10315,2,195,1.93,500,7,700000,500,1.93,7142.86,0.07,0.07,5157500,0.07,0.07,5157500 +TIGER 미국달러선물인버스2X,261120,16,5725,5,-30,-0.52,704444,10381,2700000,704444,-0.52,6785.90,26.09,26.09,4036581392,26.11,26.11,4036581392 +신한 WTI원유 선물 ETN(H),Q500015,17,6755,5,-40,-0.59,12272,192,10000000,12272,-0.59,6391.67,0.12,0.12,82927035,0.12,0.12,82927035 +PLUS 신흥국MSCI인버스(합성 H),373530,18,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,19,10440,5,-215,-2.02,5146,88,1000000,5146,-2.02,5847.73,0.51,0.51,54613535,0.52,0.52,54613535 +상상인증권,001290,20,577,2,112,24.09,6468474,118423,108337120,6468474,24.09,5462.18,5.97,5.97,3639981074,5.82,5.82,3639981074 +HANARO 200,293180,21,36015,2,640,1.81,133670,2454,10250000,133670,1.81,5447.03,1.30,1.30,4813138510,1.30,1.30,4813138510 +자이글,234920,22,4735,1,1090,29.90,2318772,44360,13530910,2318772,29.90,5227.17,17.14,17.14,10784257109,16.83,16.83,10784257109 +WON 전단채플러스액티브,496020,23,51135,5,-5,-0.01,10025,198,3658000,10025,-0.01,5063.13,0.27,0.27,512653620,0.27,0.27,512653620 +비큐AI,148780,24,1706,1,393,29.93,31081507,643116,31445725,31081507,29.93,4832.96,98.84,98.84,50005772561,93.21,93.21,50005772561 +HANARO 글로벌워터MSCI(합성),424460,25,14460,2,235,1.65,2031,43,600000,2031,1.65,4723.26,0.34,0.34,29126295,0.34,0.34,29126295 +에스케이증권제11호스팩,472230,26,2070,3,0,0.00,6928,148,4155000,6928,0.00,4681.08,0.17,0.17,14390070,0.17,0.17,14390070 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,27,23655,2,595,2.58,3490,75,500000,3490,2.58,4653.33,0.70,0.70,82589065,0.70,0.70,82589065 +KB 인버스 2X KOSPI 200 선물 ETN,Q580040,28,10890,5,-475,-4.18,8980,195,500000,8980,-4.18,4605.13,1.80,1.80,98274950,1.80,1.80,98274950 +하나27호스팩,448370,29,2130,3,0,0.00,8315,182,5620000,8315,0.00,4568.68,0.15,0.15,17710950,0.15,0.15,17710950 +RISE 수출주,140570,30,12530,2,360,2.96,4120,94,400000,4120,2.96,4382.98,1.03,1.03,51538280,1.03,1.03,51538280 diff --git a/top30/20250528/top30-vir-20250528-114000.csv b/top30/20250528/top30-vir-20250528-114000.csv new file mode 100644 index 000000000000..f48c2f19911c --- /dev/null +++ b/top30/20250528/top30-vir-20250528-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,5,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +KODEX 200액티브,494890,6,10365,2,195,1.92,81476,499,25100000,81476,1.92,9999.99,0.32,0.32,845104500,0.32,0.32,845104500 +파워넷,037030,7,2645,2,310,13.28,7201612,45154,21878974,7201612,13.28,9999.99,32.92,32.92,19706017561,34.05,34.05,19706017561 +PLUS 코리아밸류업,495040,8,10560,2,170,1.64,25083,165,2700000,25083,1.64,9999.99,0.93,0.93,264475765,0.93,0.93,264475765 +KODEX K-뉴딜디지털플러스,368680,9,6620,2,135,2.08,5104,34,1100000,5104,2.08,9999.99,0.46,0.46,33809042,0.46,0.46,33809042 +키움 바이오TOP10 ETN,Q760014,10,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,11,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +HANARO 200TR,332930,12,46595,2,865,1.89,9013,74,2050000,9013,1.89,9999.99,0.44,0.44,419194200,0.44,0.44,419194200 +JW신약,067290,13,1719,2,165,10.62,11881830,100582,53376126,11881830,10.62,9999.99,22.26,22.26,22242970179,24.24,24.24,22242970179 +MDS테크,086960,14,1383,2,214,18.31,56022453,492461,92821788,56022453,18.31,9999.99,60.35,60.35,75736022041,59.00,59.00,75736022041 +ACE Fn성장소비주도주,226380,15,6425,2,45,0.71,16080,177,900000,16080,0.71,9084.75,1.79,1.79,103360815,1.79,1.79,103360815 +TIGER BBIG레버리지,412560,16,1611,2,46,2.94,37132,435,950000,37132,2.94,8536.09,3.91,3.91,60085890,3.93,3.93,60085890 +TIGER 미국달러선물인버스2X,261120,17,5715,5,-40,-0.70,753106,10381,2700000,753106,-0.70,7254.66,27.89,27.89,4314996477,27.96,27.96,4314996477 +KODEX MSCI KOREA ESG유니버설,289040,18,10315,2,195,1.93,500,7,700000,500,1.93,7142.86,0.07,0.07,5157500,0.07,0.07,5157500 +신한 WTI원유 선물 ETN(H),Q500015,19,6760,5,-35,-0.52,12282,192,10000000,12282,-0.52,6396.88,0.12,0.12,82994635,0.12,0.12,82994635 +HANARO 200,293180,20,36035,2,660,1.87,151452,2454,10250000,151452,1.87,6171.64,1.48,1.48,5453946980,1.48,1.48,5453946980 +PLUS 신흥국MSCI인버스(합성 H),373530,21,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,22,10440,5,-215,-2.02,5146,88,1000000,5146,-2.02,5847.73,0.51,0.51,54613535,0.52,0.52,54613535 +상상인증권,001290,23,564,2,99,21.29,6659879,118423,108337120,6659879,21.29,5623.81,6.15,6.15,3748417648,6.13,6.13,3748417648 +자이글,234920,24,4735,1,1090,29.90,2319490,44360,13530910,2319490,29.90,5228.79,17.14,17.14,10787656839,16.84,16.84,10787656839 +비큐AI,148780,25,1683,2,370,28.18,32727793,643116,31445725,32727793,28.18,5088.94,104.08,104.08,52796910969,99.76,99.76,52796910969 +WON 전단채플러스액티브,496020,26,51135,5,-5,-0.01,10025,198,3658000,10025,-0.01,5063.13,0.27,0.27,512653620,0.27,0.27,512653620 +하나27호스팩,448370,27,2130,3,0,0.00,9166,182,5620000,9166,0.00,5036.26,0.16,0.16,19523580,0.16,0.16,19523580 +HANARO 글로벌워터MSCI(합성),424460,28,14460,2,235,1.65,2031,43,600000,2031,1.65,4723.26,0.34,0.34,29126295,0.34,0.34,29126295 +에스케이증권제11호스팩,472230,29,2070,3,0,0.00,6928,148,4155000,6928,0.00,4681.08,0.17,0.17,14390070,0.17,0.17,14390070 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,30,23655,2,595,2.58,3490,75,500000,3490,2.58,4653.33,0.70,0.70,82589065,0.70,0.70,82589065 diff --git a/top30/20250528/top30-vir-20250528-115000.csv b/top30/20250528/top30-vir-20250528-115000.csv new file mode 100644 index 000000000000..455b40aa370f --- /dev/null +++ b/top30/20250528/top30-vir-20250528-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,5,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +KODEX K-뉴딜디지털플러스,368680,6,6620,2,135,2.08,6241,34,1100000,6241,2.08,9999.99,0.57,0.57,41335982,0.57,0.57,41335982 +KODEX 200액티브,494890,7,10380,2,210,2.06,86374,499,25100000,86374,2.06,9999.99,0.34,0.34,895920170,0.34,0.34,895920170 +파워넷,037030,8,2685,2,350,14.99,7602544,45154,21878974,7602544,14.99,9999.99,34.75,34.75,20781226801,35.38,35.38,20781226801 +PLUS 코리아밸류업,495040,9,10560,2,170,1.64,25083,165,2700000,25083,1.64,9999.99,0.93,0.93,264475765,0.93,0.93,264475765 +키움 바이오TOP10 ETN,Q760014,10,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,11,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +HANARO 200TR,332930,12,46625,2,895,1.96,9014,74,2050000,9014,1.96,9999.99,0.44,0.44,419240825,0.44,0.44,419240825 +JW신약,067290,13,1726,2,172,11.07,11960529,100582,53376126,11960529,11.07,9999.99,22.41,22.41,22378373274,24.29,24.29,22378373274 +MDS테크,086960,14,1385,2,216,18.48,57487388,492461,92821788,57487388,18.48,9999.99,61.93,61.93,77767627315,60.49,60.49,77767627315 +ACE Fn성장소비주도주,226380,15,6425,2,45,0.71,16080,177,900000,16080,0.71,9084.75,1.79,1.79,103360815,1.79,1.79,103360815 +TIGER BBIG레버리지,412560,16,1610,2,45,2.88,37182,435,950000,37182,2.88,8547.59,3.91,3.91,60166390,3.93,3.93,60166390 +TIGER 미국달러선물인버스2X,261120,17,5705,5,-50,-0.87,801850,10381,2700000,801850,-0.87,7724.21,29.70,29.70,4593412537,29.82,29.82,4593412537 +KODEX MSCI KOREA ESG유니버설,289040,18,10315,2,195,1.93,500,7,700000,500,1.93,7142.86,0.07,0.07,5157500,0.07,0.07,5157500 +HANARO 200,293180,19,36095,2,720,2.04,169350,2454,10250000,169350,2.04,6900.98,1.65,1.65,6099565835,1.65,1.65,6099565835 +신한 WTI원유 선물 ETN(H),Q500015,20,6760,5,-35,-0.52,12282,192,10000000,12282,-0.52,6396.88,0.12,0.12,82994635,0.12,0.12,82994635 +PLUS 신흥국MSCI인버스(합성 H),373530,21,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,22,10430,5,-225,-2.11,5159,88,1000000,5159,-2.11,5862.50,0.52,0.52,54749155,0.52,0.52,54749155 +상상인증권,001290,23,557,2,92,19.78,6899079,118423,108337120,6899079,19.78,5825.79,6.37,6.37,3881803747,6.43,6.43,3881803747 +자이글,234920,24,4735,1,1090,29.90,2319699,44360,13530910,2319699,29.90,5229.26,17.14,17.14,10788646454,16.84,16.84,10788646454 +비큐AI,148780,25,1672,2,359,27.34,33359495,643116,31445725,33359495,27.34,5187.17,106.09,106.09,53853125713,102.43,102.43,53853125713 +WON 전단채플러스액티브,496020,26,51135,5,-5,-0.01,10030,198,3658000,10030,-0.01,5065.66,0.27,0.27,512909295,0.27,0.27,512909295 +하나27호스팩,448370,27,2130,3,0,0.00,9166,182,5620000,9166,0.00,5036.26,0.16,0.16,19523580,0.16,0.16,19523580 +HANARO 글로벌워터MSCI(합성),424460,28,14460,2,235,1.65,2031,43,600000,2031,1.65,4723.26,0.34,0.34,29126295,0.34,0.34,29126295 +에스케이증권제11호스팩,472230,29,2070,3,0,0.00,6928,148,4155000,6928,0.00,4681.08,0.17,0.17,14390070,0.17,0.17,14390070 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,30,23655,2,595,2.58,3490,75,500000,3490,2.58,4653.33,0.70,0.70,82589065,0.70,0.70,82589065 diff --git a/top30/20250528/top30-vir-20250528-120001.csv b/top30/20250528/top30-vir-20250528-120001.csv new file mode 100644 index 000000000000..cbf2180d510f --- /dev/null +++ b/top30/20250528/top30-vir-20250528-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,5,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +KODEX K-뉴딜디지털플러스,368680,6,6630,2,145,2.24,6692,34,1100000,6692,2.24,9999.99,0.61,0.61,44324607,0.61,0.61,44324607 +파워넷,037030,7,2820,2,485,20.77,8678597,45154,21878974,8678597,20.77,9999.99,39.67,39.67,23768620833,38.52,38.52,23768620833 +KODEX 200액티브,494890,8,10395,2,225,2.21,90263,499,25100000,90263,2.21,9999.99,0.36,0.36,936300050,0.36,0.36,936300050 +PLUS 코리아밸류업,495040,9,10570,2,180,1.73,25085,165,2700000,25085,1.73,9999.99,0.93,0.93,264496900,0.93,0.93,264496900 +키움 바이오TOP10 ETN,Q760014,10,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,11,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +HANARO 200TR,332930,12,46690,2,960,2.10,9016,74,2050000,9016,2.10,9999.99,0.44,0.44,419334190,0.44,0.44,419334190 +JW신약,067290,13,1726,2,172,11.07,12017541,100582,53376126,12017541,11.07,9999.99,22.51,22.51,22476757632,24.40,24.40,22476757632 +MDS테크,086960,14,1385,2,216,18.48,58437398,492461,92821788,58437398,18.48,9999.99,62.96,62.96,79082070796,61.51,61.51,79082070796 +HANARO 200,293180,15,36150,2,775,2.19,227121,2454,10250000,227121,2.19,9255.13,2.22,2.22,8187431860,2.21,2.21,8187431860 +ACE Fn성장소비주도주,226380,16,6425,2,45,0.71,16080,177,900000,16080,0.71,9084.75,1.79,1.79,103360815,1.79,1.79,103360815 +TIGER BBIG레버리지,412560,17,1610,2,45,2.88,37182,435,950000,37182,2.88,8547.59,3.91,3.91,60166390,3.93,3.93,60166390 +TIGER 미국달러선물인버스2X,261120,18,5695,5,-60,-1.04,845916,10381,2700000,845916,-1.04,8148.69,31.33,31.33,4844295437,31.50,31.50,4844295437 +KODEX MSCI KOREA ESG유니버설,289040,19,10315,2,195,1.93,500,7,700000,500,1.93,7142.86,0.07,0.07,5157500,0.07,0.07,5157500 +신한 WTI원유 선물 ETN(H),Q500015,20,6760,5,-35,-0.52,12282,192,10000000,12282,-0.52,6396.88,0.12,0.12,82994635,0.12,0.12,82994635 +상상인증권,001290,21,570,2,105,22.58,7553806,118423,108337120,7553806,22.58,6378.66,6.97,6.97,4258108778,6.90,6.90,4258108778 +PLUS 신흥국MSCI인버스(합성 H),373530,22,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,23,10415,5,-240,-2.25,5171,88,1000000,5171,-2.25,5876.14,0.52,0.52,54874170,0.53,0.53,54874170 +비큐AI,148780,24,1668,2,355,27.04,33737948,643116,31445725,33737948,27.04,5246.01,107.29,107.29,54483722582,103.87,103.87,54483722582 +자이글,234920,25,4735,1,1090,29.90,2321077,44360,13530910,2321077,29.90,5232.36,17.15,17.15,10795171284,16.85,16.85,10795171284 +WON 전단채플러스액티브,496020,26,51135,5,-5,-0.01,10030,198,3658000,10030,-0.01,5065.66,0.27,0.27,512909295,0.27,0.27,512909295 +하나27호스팩,448370,27,2130,3,0,0.00,9166,182,5620000,9166,0.00,5036.26,0.16,0.16,19523580,0.16,0.16,19523580 +HANARO 글로벌워터MSCI(합성),424460,28,14460,2,235,1.65,2031,43,600000,2031,1.65,4723.26,0.34,0.34,29126295,0.34,0.34,29126295 +RISE 수출주,140570,29,12530,2,360,2.96,4419,94,400000,4419,2.96,4701.06,1.10,1.10,55284750,1.10,1.10,55284750 +에스케이증권제11호스팩,472230,30,2070,3,0,0.00,6928,148,4155000,6928,0.00,4681.08,0.17,0.17,14390070,0.17,0.17,14390070 diff --git a/top30/20250528/top30-vir-20250528-121001.csv b/top30/20250528/top30-vir-20250528-121001.csv new file mode 100644 index 000000000000..7c889e138501 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +HANARO 200선물레버리지1.5X,486780,5,12825,2,495,4.01,838,3,380000,838,4.01,9999.99,0.22,0.22,10748690,0.22,0.22,10748690 +파워넷,037030,6,2775,2,440,18.84,9453746,45154,21878974,9453746,18.84,9999.99,43.21,43.21,25949030665,42.74,42.74,25949030665 +KODEX K-뉴딜디지털플러스,368680,7,6640,2,155,2.39,6992,34,1100000,6992,2.39,9999.99,0.64,0.64,46315857,0.63,0.63,46315857 +TIGER 코스닥글로벌,461580,8,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +KODEX 200액티브,494890,9,10390,2,220,2.16,95745,499,25100000,95745,2.16,9999.99,0.38,0.38,993282665,0.38,0.38,993282665 +PLUS 코리아밸류업,495040,10,10570,2,180,1.73,25085,165,2700000,25085,1.73,9999.99,0.93,0.93,264496900,0.93,0.93,264496900 +키움 바이오TOP10 ETN,Q760014,11,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,12,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +HANARO 200,293180,13,36140,2,765,2.16,312738,2454,10250000,312738,2.16,9999.99,3.05,3.05,11282728305,3.05,3.05,11282728305 +HANARO 200TR,332930,14,46740,2,1010,2.21,9017,74,2050000,9017,2.21,9999.99,0.44,0.44,419380930,0.44,0.44,419380930 +MDS테크,086960,15,1383,2,214,18.31,59390200,492461,92821788,59390200,18.31,9999.99,63.98,63.98,80402291261,62.63,62.63,80402291261 +JW신약,067290,16,1732,2,178,11.45,12096779,100582,53376126,12096779,11.45,9999.99,22.66,22.66,22613863005,24.46,24.46,22613863005 +ACE Fn성장소비주도주,226380,17,6410,2,30,0.47,16097,177,900000,16097,0.47,9094.35,1.79,1.79,103469815,1.79,1.79,103469815 +TIGER 미국달러선물인버스2X,261120,18,5700,5,-55,-0.96,894528,10381,2700000,894528,-0.96,8616.97,33.13,33.13,5121189377,33.28,33.28,5121189377 +TIGER BBIG레버리지,412560,19,1613,2,48,3.07,37249,435,950000,37249,3.07,8562.99,3.92,3.92,60274754,3.93,3.93,60274754 +KODEX MSCI KOREA ESG유니버설,289040,20,10315,2,195,1.93,500,7,700000,500,1.93,7142.86,0.07,0.07,5157500,0.07,0.07,5157500 +포시에스,189690,21,2370,2,190,8.72,614827,8735,27321969,614827,8.72,7038.66,2.25,2.25,1422143910,2.20,2.20,1422143910 +상상인증권,001290,22,566,2,101,21.72,7742304,118423,108337120,7742304,21.72,6537.84,7.15,7.15,4365091385,7.12,7.12,4365091385 +신한 WTI원유 선물 ETN(H),Q500015,23,6760,5,-35,-0.52,12282,192,10000000,12282,-0.52,6396.88,0.12,0.12,82994635,0.12,0.12,82994635 +PLUS 신흥국MSCI인버스(합성 H),373530,24,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,25,10410,5,-245,-2.30,5172,88,1000000,5172,-2.30,5877.27,0.52,0.52,54884580,0.53,0.53,54884580 +비큐AI,148780,26,1679,2,366,27.88,34148190,643116,31445725,34148190,27.88,5309.80,108.59,108.59,55173585237,104.50,104.50,55173585237 +자이글,234920,27,4735,1,1090,29.90,2321284,44360,13530910,2321284,29.90,5232.83,17.16,17.16,10796151429,16.85,16.85,10796151429 +WON 전단채플러스액티브,496020,28,51135,5,-5,-0.01,10031,198,3658000,10031,-0.01,5066.16,0.27,0.27,512960430,0.27,0.27,512960430 +하나27호스팩,448370,29,2130,3,0,0.00,9166,182,5620000,9166,0.00,5036.26,0.16,0.16,19523580,0.16,0.16,19523580 +HANARO 글로벌워터MSCI(합성),424460,30,14460,2,235,1.65,2031,43,600000,2031,1.65,4723.26,0.34,0.34,29126295,0.34,0.34,29126295 diff --git a/top30/20250528/top30-vir-20250528-122001.csv b/top30/20250528/top30-vir-20250528-122001.csv new file mode 100644 index 000000000000..a3a290175ae2 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +HANARO 200선물레버리지1.5X,486780,5,12825,2,495,4.01,838,3,380000,838,4.01,9999.99,0.22,0.22,10748690,0.22,0.22,10748690 +파워넷,037030,6,2740,2,405,17.34,9736020,45154,21878974,9736020,17.34,9999.99,44.50,44.50,26724232434,44.58,44.58,26724232434 +KODEX K-뉴딜디지털플러스,368680,7,6640,2,155,2.39,6992,34,1100000,6992,2.39,9999.99,0.64,0.64,46315857,0.63,0.63,46315857 +TIGER 코스닥글로벌,461580,8,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +KODEX 200액티브,494890,9,10400,2,230,2.26,100593,499,25100000,100593,2.26,9999.99,0.40,0.40,1043692379,0.40,0.40,1043692379 +PLUS 코리아밸류업,495040,10,10570,2,180,1.73,25085,165,2700000,25085,1.73,9999.99,0.93,0.93,264496900,0.93,0.93,264496900 +포시에스,189690,11,2325,2,145,6.65,1200458,8735,27321969,1200458,6.65,9999.99,4.39,4.39,2786961900,4.39,4.39,2786961900 +HANARO 200,293180,12,36165,2,790,2.23,330893,2454,10250000,330893,2.23,9999.99,3.23,3.23,11939304085,3.22,3.22,11939304085 +키움 바이오TOP10 ETN,Q760014,13,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,14,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +MDS테크,086960,15,1389,2,220,18.82,60249712,492461,92821788,60249712,18.82,9999.99,64.91,64.91,81589836503,63.28,63.28,81589836503 +HANARO 200TR,332930,16,46752,2,1022,2.23,9018,74,2050000,9018,2.23,9999.99,0.44,0.44,419427682,0.44,0.44,419427682 +JW신약,067290,17,1694,2,140,9.01,12211085,100582,53376126,12211085,9.01,9999.99,22.88,22.88,22809393992,25.23,25.23,22809393992 +ACE Fn성장소비주도주,226380,18,6410,2,30,0.47,16097,177,900000,16097,0.47,9094.35,1.79,1.79,103469815,1.79,1.79,103469815 +TIGER 미국달러선물인버스2X,261120,19,5705,5,-50,-0.87,943149,10381,2700000,943149,-0.87,9085.34,34.93,34.93,5398547827,35.05,35.05,5398547827 +TIGER BBIG레버리지,412560,20,1613,2,48,3.07,37249,435,950000,37249,3.07,8562.99,3.92,3.92,60274754,3.93,3.93,60274754 +KODEX MSCI KOREA ESG유니버설,289040,21,10315,2,195,1.93,500,7,700000,500,1.93,7142.86,0.07,0.07,5157500,0.07,0.07,5157500 +상상인증권,001290,22,564,2,99,21.29,7846294,118423,108337120,7846294,21.29,6625.65,7.24,7.24,4423831938,7.24,7.24,4423831938 +신한 WTI원유 선물 ETN(H),Q500015,23,6760,5,-35,-0.52,12282,192,10000000,12282,-0.52,6396.88,0.12,0.12,82994635,0.12,0.12,82994635 +PLUS 신흥국MSCI인버스(합성 H),373530,24,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,25,10405,5,-250,-2.35,5175,88,1000000,5175,-2.35,5880.68,0.52,0.52,54915795,0.53,0.53,54915795 +비큐AI,148780,26,1695,2,382,29.09,34495536,643116,31445725,34495536,29.09,5363.81,109.70,109.70,55758765289,104.61,104.61,55758765289 +자이글,234920,27,4735,1,1090,29.90,2321449,44360,13530910,2321449,29.90,5233.20,17.16,17.16,10796932704,16.85,16.85,10796932704 +WON 전단채플러스액티브,496020,28,51135,5,-5,-0.01,10031,198,3658000,10031,-0.01,5066.16,0.27,0.27,512960430,0.27,0.27,512960430 +하나27호스팩,448370,29,2130,3,0,0.00,9166,182,5620000,9166,0.00,5036.26,0.16,0.16,19523580,0.16,0.16,19523580 +HANARO 글로벌워터MSCI(합성),424460,30,14460,2,235,1.65,2031,43,600000,2031,1.65,4723.26,0.34,0.34,29126295,0.34,0.34,29126295 diff --git a/top30/20250528/top30-vir-20250528-123001.csv b/top30/20250528/top30-vir-20250528-123001.csv new file mode 100644 index 000000000000..ee41e886e963 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +HANARO 200선물레버리지1.5X,486780,5,12825,2,495,4.01,838,3,380000,838,4.01,9999.99,0.22,0.22,10748690,0.22,0.22,10748690 +파워넷,037030,6,2730,2,395,16.92,10004315,45154,21878974,10004315,16.92,9999.99,45.73,45.73,27451904010,45.96,45.96,27451904010 +KODEX 200액티브,494890,7,10390,2,220,2.16,105681,499,25100000,105681,2.16,9999.99,0.42,0.42,1096548034,0.42,0.42,1096548034 +KODEX K-뉴딜디지털플러스,368680,8,6650,2,165,2.54,6993,34,1100000,6993,2.54,9999.99,0.64,0.64,46322507,0.63,0.63,46322507 +TIGER 코스닥글로벌,461580,9,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +포시에스,189690,10,2240,2,60,2.75,1646446,8735,27321969,1646446,2.75,9999.99,6.03,6.03,3806415780,6.22,6.22,3806415780 +PLUS 코리아밸류업,495040,11,10570,2,180,1.73,25085,165,2700000,25085,1.73,9999.99,0.93,0.93,264496900,0.93,0.93,264496900 +HANARO 200,293180,12,36140,2,765,2.16,348945,2454,10250000,348945,2.16,9999.99,3.40,3.40,12591576205,3.40,3.40,12591576205 +키움 바이오TOP10 ETN,Q760014,13,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,14,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +MDS테크,086960,15,1398,2,229,19.59,62663904,492461,92821788,62663904,19.59,9999.99,67.51,67.51,84977279570,65.49,65.49,84977279570 +JW신약,067290,16,1689,2,135,8.69,12310509,100582,53376126,12310509,8.69,9999.99,23.06,23.06,22976975075,25.49,25.49,22976975075 +HANARO 200TR,332930,17,46752,2,1022,2.23,9018,74,2050000,9018,2.23,9999.99,0.44,0.44,419427682,0.44,0.44,419427682 +TIGER 미국달러선물인버스2X,261120,18,5695,5,-60,-1.04,987446,10381,2700000,987446,-1.04,9512.05,36.57,36.57,5650789457,36.75,36.75,5650789457 +ACE Fn성장소비주도주,226380,19,6410,2,30,0.47,16097,177,900000,16097,0.47,9094.35,1.79,1.79,103469815,1.79,1.79,103469815 +TIGER BBIG레버리지,412560,20,1613,2,48,3.07,37249,435,950000,37249,3.07,8562.99,3.92,3.92,60274754,3.93,3.93,60274754 +KODEX MSCI KOREA ESG유니버설,289040,21,10315,2,195,1.93,500,7,700000,500,1.93,7142.86,0.07,0.07,5157500,0.07,0.07,5157500 +상상인증권,001290,22,557,2,92,19.78,8024190,118423,108337120,8024190,19.78,6775.87,7.41,7.41,4523132142,7.50,7.50,4523132142 +신한 WTI원유 선물 ETN(H),Q500015,23,6760,5,-35,-0.52,12282,192,10000000,12282,-0.52,6396.88,0.12,0.12,82994635,0.12,0.12,82994635 +PLUS 신흥국MSCI인버스(합성 H),373530,24,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,25,10405,5,-250,-2.35,5175,88,1000000,5175,-2.35,5880.68,0.52,0.52,54915795,0.53,0.53,54915795 +비큐AI,148780,26,1675,2,362,27.57,34812959,643116,31445725,34812959,27.57,5413.17,110.71,110.71,56293895835,106.88,106.88,56293895835 +자이글,234920,27,4735,1,1090,29.90,2322309,44360,13530910,2322309,29.90,5235.14,17.16,17.16,10801004804,16.86,16.86,10801004804 +KoAct 미국나스닥성장기업액티브,0015B0,28,9810,2,275,2.88,363879,6959,2850000,363879,2.88,5228.90,12.77,12.77,3560356550,12.73,12.73,3560356550 +코오롱모빌리티그룹우,45014K,29,3165,2,120,3.94,113071,2225,2456120,113071,3.94,5081.84,4.60,4.60,372558999,4.79,4.79,372558999 +WON 전단채플러스액티브,496020,30,51135,5,-5,-0.01,10031,198,3658000,10031,-0.01,5066.16,0.27,0.27,512960430,0.27,0.27,512960430 diff --git a/top30/20250528/top30-vir-20250528-124001.csv b/top30/20250528/top30-vir-20250528-124001.csv new file mode 100644 index 000000000000..81f76e60e568 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +HANARO 200선물레버리지1.5X,486780,5,12825,2,495,4.01,838,3,380000,838,4.01,9999.99,0.22,0.22,10748690,0.22,0.22,10748690 +파워넷,037030,6,2730,2,395,16.92,10107767,45154,21878974,10107767,16.92,9999.99,46.20,46.20,27734478780,46.43,46.43,27734478780 +KODEX 200액티브,494890,7,10375,2,205,2.02,109848,499,25100000,109848,2.02,9999.99,0.44,0.44,1139813599,0.44,0.44,1139813599 +KODEX K-뉴딜디지털플러스,368680,8,6635,2,150,2.31,7015,34,1100000,7015,2.31,9999.99,0.64,0.64,46468689,0.64,0.64,46468689 +TIGER 코스닥글로벌,461580,9,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +포시에스,189690,10,2235,2,55,2.52,1720509,8735,27321969,1720509,2.52,9999.99,6.30,6.30,3972203590,6.50,6.50,3972203590 +PLUS 코리아밸류업,495040,11,10570,2,180,1.73,25085,165,2700000,25085,1.73,9999.99,0.93,0.93,264496900,0.93,0.93,264496900 +HANARO 200,293180,12,36060,2,685,1.94,368103,2454,10250000,368103,1.94,9999.99,3.59,3.59,13283345135,3.59,3.59,13283345135 +키움 바이오TOP10 ETN,Q760014,13,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +MDS테크,086960,14,1390,2,221,18.91,64089480,492461,92821788,64089480,18.91,9999.99,69.05,69.05,86970594362,67.41,67.41,86970594362 +미래에셋 코스피200 선물 ETN,Q520037,15,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +JW신약,067290,16,1695,2,141,9.07,12359457,100582,53376126,12359457,9.07,9999.99,23.16,23.16,23059467451,25.49,25.49,23059467451 +HANARO 200TR,332930,17,46752,2,1022,2.23,9018,74,2050000,9018,2.23,9999.99,0.44,0.44,419427682,0.44,0.44,419427682 +TIGER 미국달러선물인버스2X,261120,18,5700,5,-55,-0.96,1036077,10381,2700000,1036077,-0.96,9980.51,38.37,38.37,5927978622,38.52,38.52,5927978622 +ACE Fn성장소비주도주,226380,19,6430,2,50,0.78,16098,177,900000,16098,0.78,9094.92,1.79,1.79,103476245,1.79,1.79,103476245 +TIGER BBIG레버리지,412560,20,1613,2,48,3.07,37249,435,950000,37249,3.07,8562.99,3.92,3.92,60274754,3.93,3.93,60274754 +KODEX MSCI KOREA ESG유니버설,289040,21,10365,2,245,2.42,546,7,700000,546,2.42,7800.00,0.08,0.08,5633830,0.08,0.08,5633830 +상상인증권,001290,22,565,2,100,21.51,8265305,118423,108337120,8265305,21.51,6979.48,7.63,7.63,4660163879,7.61,7.61,4660163879 +신한 WTI원유 선물 ETN(H),Q500015,23,6750,5,-45,-0.66,12295,192,10000000,12295,-0.66,6403.65,0.12,0.12,83082385,0.12,0.12,83082385 +PLUS 신흥국MSCI인버스(합성 H),373530,24,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,25,10405,5,-250,-2.35,5175,88,1000000,5175,-2.35,5880.68,0.52,0.52,54915795,0.53,0.53,54915795 +KoAct 미국나스닥성장기업액티브,0015B0,26,9800,2,265,2.78,398261,6959,2850000,398261,2.78,5722.96,13.97,13.97,3897474865,13.95,13.95,3897474865 +코오롱모빌리티그룹우,45014K,27,3170,2,125,4.11,121525,2225,2456120,121525,4.11,5461.80,4.95,4.95,399474334,5.13,5.13,399474334 +비큐AI,148780,28,1682,2,369,28.10,35050452,643116,31445725,35050452,28.10,5450.10,111.46,111.46,56693339288,107.19,107.19,56693339288 +자이글,234920,29,4735,1,1090,29.90,2325804,44360,13530910,2325804,29.90,5243.02,17.19,17.19,10817553629,16.88,16.88,10817553629 +WON 전단채플러스액티브,496020,30,51135,5,-5,-0.01,10031,198,3658000,10031,-0.01,5066.16,0.27,0.27,512960430,0.27,0.27,512960430 diff --git a/top30/20250528/top30-vir-20250528-125001.csv b/top30/20250528/top30-vir-20250528-125001.csv new file mode 100644 index 000000000000..14154b48d4e4 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +HANARO 200선물레버리지1.5X,486780,5,12760,2,430,3.49,1068,3,380000,1068,3.49,9999.99,0.28,0.28,13685040,0.28,0.28,13685040 +KODEX 200액티브,494890,6,10360,2,190,1.87,114699,499,25100000,114699,1.87,9999.99,0.46,0.46,1190079284,0.46,0.46,1190079284 +파워넷,037030,7,2730,2,395,16.92,10181626,45154,21878974,10181626,16.92,9999.99,46.54,46.54,27935599770,46.77,46.77,27935599770 +KODEX K-뉴딜디지털플러스,368680,8,6635,2,150,2.31,7015,34,1100000,7015,2.31,9999.99,0.64,0.64,46468689,0.64,0.64,46468689 +포시에스,189690,9,2250,2,70,3.21,1771907,8735,27321969,1771907,3.21,9999.99,6.49,6.49,4086700200,6.65,6.65,4086700200 +TIGER 코스닥글로벌,461580,10,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +HANARO 200,293180,11,36025,2,650,1.84,385444,2454,10250000,385444,1.84,9999.99,3.76,3.76,13908240485,3.77,3.77,13908240485 +PLUS 코리아밸류업,495040,12,10570,2,180,1.73,25237,165,2700000,25237,1.73,9999.99,0.93,0.93,266103547,0.93,0.93,266103547 +MDS테크,086960,13,1388,2,219,18.73,64746649,492461,92821788,64746649,18.73,9999.99,69.75,69.75,87881642131,68.21,68.21,87881642131 +키움 바이오TOP10 ETN,Q760014,14,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,15,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +JW신약,067290,16,1687,2,133,8.56,12387787,100582,53376126,12387787,8.56,9999.99,23.21,23.21,23107539736,25.66,25.66,23107539736 +HANARO 200TR,332930,17,46752,2,1022,2.23,9018,74,2050000,9018,2.23,9999.99,0.44,0.44,419427682,0.44,0.44,419427682 +TIGER 미국달러선물인버스2X,261120,18,5705,5,-50,-0.87,1084688,10381,2700000,1084688,-0.87,9999.99,40.17,40.17,6205278552,40.28,40.28,6205278552 +ACE Fn성장소비주도주,226380,19,6430,2,50,0.78,16098,177,900000,16098,0.78,9094.92,1.79,1.79,103476245,1.79,1.79,103476245 +TIGER BBIG레버리지,412560,20,1613,2,48,3.07,37249,435,950000,37249,3.07,8562.99,3.92,3.92,60274754,3.93,3.93,60274754 +KODEX MSCI KOREA ESG유니버설,289040,21,10365,2,245,2.42,546,7,700000,546,2.42,7800.00,0.08,0.08,5633830,0.08,0.08,5633830 +상상인증권,001290,22,572,2,107,23.01,8768235,118423,108337120,8768235,23.01,7404.17,8.09,8.09,4950296249,7.99,7.99,4950296249 +신한 WTI원유 선물 ETN(H),Q500015,23,6750,5,-45,-0.66,12295,192,10000000,12295,-0.66,6403.65,0.12,0.12,83082385,0.12,0.12,83082385 +코오롱모빌리티그룹우,45014K,24,3350,2,305,10.02,138741,2225,2456120,138741,10.02,6235.55,5.65,5.65,455660474,5.54,5.54,455660474 +KoAct 미국나스닥성장기업액티브,0015B0,25,9790,2,255,2.67,423340,6959,2850000,423340,2.67,6083.35,14.85,14.85,4143057205,14.85,14.85,4143057205 +PLUS 신흥국MSCI인버스(합성 H),373530,26,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,27,10405,5,-250,-2.35,5175,88,1000000,5175,-2.35,5880.68,0.52,0.52,54915795,0.53,0.53,54915795 +비큐AI,148780,28,1678,2,365,27.80,35352340,643116,31445725,35352340,27.80,5497.04,112.42,112.42,57200838182,108.40,108.40,57200838182 +자이글,234920,29,4735,1,1090,29.90,2326176,44360,13530910,2326176,29.90,5243.86,17.19,17.19,10819315049,16.89,16.89,10819315049 +WON 전단채플러스액티브,496020,30,51135,5,-5,-0.01,10034,198,3658000,10034,-0.01,5067.68,0.27,0.27,513113835,0.27,0.27,513113835 diff --git a/top30/20250528/top30-vir-20250528-130001.csv b/top30/20250528/top30-vir-20250528-130001.csv new file mode 100644 index 000000000000..5f5caac2bc51 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +HANARO 200선물레버리지1.5X,486780,5,12760,2,430,3.49,1068,3,380000,1068,3.49,9999.99,0.28,0.28,13685040,0.28,0.28,13685040 +KODEX 200액티브,494890,6,10365,2,195,1.92,119967,499,25100000,119967,1.92,9999.99,0.48,0.48,1244648729,0.48,0.48,1244648729 +파워넷,037030,7,2745,2,410,17.56,10267067,45154,21878974,10267067,17.56,9999.99,46.93,46.93,28168569575,46.90,46.90,28168569575 +KODEX K-뉴딜디지털플러스,368680,8,6635,2,150,2.31,7015,34,1100000,7015,2.31,9999.99,0.64,0.64,46468689,0.64,0.64,46468689 +포시에스,189690,9,2270,2,90,4.13,1793453,8735,27321969,1793453,4.13,9999.99,6.56,6.56,4135296300,6.67,6.67,4135296300 +TIGER 코스닥글로벌,461580,10,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +HANARO 200,293180,11,36035,2,660,1.87,403360,2454,10250000,403360,1.87,9999.99,3.94,3.94,14553606545,3.94,3.94,14553606545 +PLUS 코리아밸류업,495040,12,10570,2,180,1.73,25237,165,2700000,25237,1.73,9999.99,0.93,0.93,266103547,0.93,0.93,266103547 +MDS테크,086960,13,1382,2,213,18.22,65421904,492461,92821788,65421904,18.22,9999.99,70.48,70.48,88814374798,69.23,69.23,88814374798 +키움 바이오TOP10 ETN,Q760014,14,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,15,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +JW신약,067290,16,1685,2,131,8.43,12410814,100582,53376126,12410814,8.43,9999.99,23.25,23.25,23146389356,25.74,25.74,23146389356 +HANARO 200TR,332930,17,46752,2,1022,2.23,9018,74,2050000,9018,2.23,9999.99,0.44,0.44,419427682,0.44,0.44,419427682 +TIGER 미국달러선물인버스2X,261120,18,5710,5,-45,-0.78,1133299,10381,2700000,1133299,-0.78,9999.99,41.97,41.97,6482701527,42.05,42.05,6482701527 +ACE Fn성장소비주도주,226380,19,6430,2,50,0.78,16098,177,900000,16098,0.78,9094.92,1.79,1.79,103476245,1.79,1.79,103476245 +TIGER BBIG레버리지,412560,20,1613,2,48,3.07,37297,435,950000,37297,3.07,8574.02,3.93,3.93,60352178,3.94,3.94,60352178 +KODEX MSCI KOREA ESG유니버설,289040,21,10365,2,245,2.42,546,7,700000,546,2.42,7800.00,0.08,0.08,5633830,0.08,0.08,5633830 +상상인증권,001290,22,577,2,112,24.09,8945414,118423,108337120,8945414,24.09,7553.78,8.26,8.26,5052294545,8.08,8.08,5052294545 +코오롱모빌리티그룹우,45014K,23,3225,2,180,5.91,162082,2225,2456120,162082,5.91,7284.58,6.60,6.60,532126646,6.72,6.72,532126646 +신한 WTI원유 선물 ETN(H),Q500015,24,6750,5,-45,-0.66,12295,192,10000000,12295,-0.66,6403.65,0.12,0.12,83082385,0.12,0.12,83082385 +KoAct 미국나스닥성장기업액티브,0015B0,25,9780,2,245,2.57,444093,6959,2850000,444093,2.57,6381.56,15.58,15.58,4346109212,15.59,15.59,4346109212 +PLUS 신흥국MSCI인버스(합성 H),373530,26,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,27,10405,5,-250,-2.35,5175,88,1000000,5175,-2.35,5880.68,0.52,0.52,54915795,0.53,0.53,54915795 +비큐AI,148780,28,1684,2,371,28.26,35622209,643116,31445725,35622209,28.26,5539.00,113.28,113.28,57652599664,108.87,108.87,57652599664 +자이글,234920,29,4735,1,1090,29.90,2329074,44360,13530910,2329074,29.90,5250.39,17.21,17.21,10833037079,16.91,16.91,10833037079 +코오롱모빌리티그룹,450140,30,2340,2,215,10.12,7808295,148920,62777250,7808295,10.12,5243.28,12.44,12.44,18592862675,12.66,12.66,18592862675 diff --git a/top30/20250528/top30-vir-20250528-131000.csv b/top30/20250528/top30-vir-20250528-131000.csv new file mode 100644 index 000000000000..7ac42f08c621 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +HANARO 200선물레버리지1.5X,486780,5,12760,2,430,3.49,1068,3,380000,1068,3.49,9999.99,0.28,0.28,13685040,0.28,0.28,13685040 +KODEX 200액티브,494890,6,10360,2,190,1.87,124658,499,25100000,124658,1.87,9999.99,0.50,0.50,1293251344,0.50,0.50,1293251344 +파워넷,037030,7,2720,2,385,16.49,10293521,45154,21878974,10293521,16.49,9999.99,47.05,47.05,28240726817,47.45,47.45,28240726817 +KODEX K-뉴딜디지털플러스,368680,8,6635,2,150,2.31,7015,34,1100000,7015,2.31,9999.99,0.64,0.64,46468689,0.64,0.64,46468689 +포시에스,189690,9,2255,2,75,3.44,1802222,8735,27321969,1802222,3.44,9999.99,6.60,6.60,4155083065,6.74,6.74,4155083065 +TIGER 코스닥글로벌,461580,10,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +HANARO 200,293180,11,36020,2,645,1.82,421140,2454,10250000,421140,1.82,9999.99,4.11,4.11,15194262700,4.12,4.12,15194262700 +PLUS 코리아밸류업,495040,12,10570,2,180,1.73,25237,165,2700000,25237,1.73,9999.99,0.93,0.93,266103547,0.93,0.93,266103547 +MDS테크,086960,13,1353,2,184,15.74,66657895,492461,92821788,66657895,15.74,9999.99,71.81,71.81,90504693098,72.06,72.06,90504693098 +키움 바이오TOP10 ETN,Q760014,14,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,15,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +JW신약,067290,16,1681,2,127,8.17,12446161,100582,53376126,12446161,8.17,9999.99,23.32,23.32,23205924311,25.86,25.86,23205924311 +HANARO 200TR,332930,17,46752,2,1022,2.23,9018,74,2050000,9018,2.23,9999.99,0.44,0.44,419427682,0.44,0.44,419427682 +TIGER 미국달러선물인버스2X,261120,18,5700,5,-55,-0.96,1177050,10381,2700000,1177050,-0.96,9999.99,43.59,43.59,6732491257,43.75,43.75,6732491257 +신한 WTI원유 선물 ETN(H),Q500015,19,6765,5,-30,-0.44,19539,192,10000000,19539,-0.44,9999.99,0.20,0.20,132069935,0.20,0.20,132069935 +ACE Fn성장소비주도주,226380,20,6430,2,50,0.78,16098,177,900000,16098,0.78,9094.92,1.79,1.79,103476245,1.79,1.79,103476245 +TIGER BBIG레버리지,412560,21,1613,2,48,3.07,37297,435,950000,37297,3.07,8574.02,3.93,3.93,60352178,3.94,3.94,60352178 +KODEX MSCI KOREA ESG유니버설,289040,22,10365,2,245,2.42,546,7,700000,546,2.42,7800.00,0.08,0.08,5633830,0.08,0.08,5633830 +코오롱모빌리티그룹우,45014K,23,3175,2,130,4.27,170438,2225,2456120,170438,4.27,7660.13,6.94,6.94,558992836,7.17,7.17,558992836 +상상인증권,001290,24,568,2,103,22.15,9055820,118423,108337120,9055820,22.15,7647.01,8.36,8.36,5115334778,8.31,8.31,5115334778 +KoAct 미국나스닥성장기업액티브,0015B0,25,9785,2,250,2.62,465072,6959,2850000,465072,2.62,6683.03,16.32,16.32,4551334551,16.32,16.32,4551334551 +PLUS 신흥국MSCI인버스(합성 H),373530,26,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,27,10405,5,-250,-2.35,5175,88,1000000,5175,-2.35,5880.68,0.52,0.52,54915795,0.53,0.53,54915795 +코오롱모빌리티그룹,450140,28,2315,2,190,8.94,8522634,148920,62777250,8522634,8.94,5722.96,13.58,13.58,20265066578,13.94,13.94,20265066578 +비큐AI,148780,29,1673,2,360,27.42,35828617,643116,31445725,35828617,27.42,5571.10,113.94,113.94,57999595985,110.25,110.25,57999595985 +자이글,234920,30,4735,1,1090,29.90,2332327,44360,13530910,2332327,29.90,5257.73,17.24,17.24,10848440034,16.93,16.93,10848440034 diff --git a/top30/20250528/top30-vir-20250528-132001.csv b/top30/20250528/top30-vir-20250528-132001.csv new file mode 100644 index 000000000000..b0a3606e7765 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +HANARO 200선물레버리지1.5X,486780,5,12760,2,430,3.49,1068,3,380000,1068,3.49,9999.99,0.28,0.28,13685040,0.28,0.28,13685040 +KODEX 200액티브,494890,6,10360,2,190,1.87,128113,499,25100000,128113,1.87,9999.99,0.51,0.51,1329048199,0.51,0.51,1329048199 +파워넷,037030,7,2755,2,420,17.99,10470016,45154,21878974,10470016,17.99,9999.99,47.85,47.85,28724577432,47.65,47.65,28724577432 +포시에스,189690,8,2250,2,70,3.21,1809182,8735,27321969,1809182,3.21,9999.99,6.62,6.62,4170759475,6.78,6.78,4170759475 +KODEX K-뉴딜디지털플러스,368680,9,6635,2,150,2.31,7015,34,1100000,7015,2.31,9999.99,0.64,0.64,46468689,0.64,0.64,46468689 +TIGER 코스닥글로벌,461580,10,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +HANARO 200,293180,11,36025,2,650,1.84,439803,2454,10250000,439803,1.84,9999.99,4.29,4.29,15866628450,4.30,4.30,15866628450 +PLUS 코리아밸류업,495040,12,10570,2,180,1.73,25237,165,2700000,25237,1.73,9999.99,0.93,0.93,266103547,0.93,0.93,266103547 +MDS테크,086960,13,1345,2,176,15.06,68550222,492461,92821788,68550222,15.06,9999.99,73.85,73.85,93050389599,74.53,74.53,93050389599 +키움 바이오TOP10 ETN,Q760014,14,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,15,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +JW신약,067290,16,1675,2,121,7.79,12503420,100582,53376126,12503420,7.79,9999.99,23.43,23.43,23301718719,26.06,26.06,23301718719 +HANARO 200TR,332930,17,46752,2,1022,2.23,9018,74,2050000,9018,2.23,9999.99,0.44,0.44,419427682,0.44,0.44,419427682 +TIGER 미국달러선물인버스2X,261120,18,5700,5,-55,-0.96,1225661,10381,2700000,1225661,-0.96,9999.99,45.39,45.39,7009646877,45.55,45.55,7009646877 +신한 WTI원유 선물 ETN(H),Q500015,19,6765,5,-30,-0.44,19539,192,10000000,19539,-0.44,9999.99,0.20,0.20,132069935,0.20,0.20,132069935 +ACE Fn성장소비주도주,226380,20,6430,2,50,0.78,16098,177,900000,16098,0.78,9094.92,1.79,1.79,103476245,1.79,1.79,103476245 +TIGER BBIG레버리지,412560,21,1613,2,48,3.07,37297,435,950000,37297,3.07,8574.02,3.93,3.93,60352178,3.94,3.94,60352178 +코오롱모빌리티그룹우,45014K,22,3190,2,145,4.76,173898,2225,2456120,173898,4.76,7815.64,7.08,7.08,569957701,7.27,7.27,569957701 +KODEX MSCI KOREA ESG유니버설,289040,23,10365,2,245,2.42,546,7,700000,546,2.42,7800.00,0.08,0.08,5633830,0.08,0.08,5633830 +상상인증권,001290,24,575,2,110,23.66,9226876,118423,108337120,9226876,23.66,7791.46,8.52,8.52,5212965240,8.37,8.37,5212965240 +KoAct 미국나스닥성장기업액티브,0015B0,25,9785,2,250,2.62,486615,6959,2850000,486615,2.62,6992.60,17.07,17.07,4762134856,17.08,17.08,4762134856 +PLUS 신흥국MSCI인버스(합성 H),373530,26,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,27,10405,5,-250,-2.35,5175,88,1000000,5175,-2.35,5880.68,0.52,0.52,54915795,0.53,0.53,54915795 +코오롱모빌리티그룹,450140,28,2310,2,185,8.71,8756124,148920,62777250,8756124,8.71,5879.75,13.95,13.95,20806168773,14.35,14.35,20806168773 +비큐AI,148780,29,1662,2,349,26.58,36364784,643116,31445725,36364784,26.58,5654.47,115.64,115.64,58889483212,112.68,112.68,58889483212 +대보마그네틱,290670,30,16720,2,2780,19.94,2907124,55094,7857660,2907124,19.94,5276.66,37.00,37.00,47409129935,36.09,36.09,47409129935 diff --git a/top30/20250528/top30-vir-20250528-133001.csv b/top30/20250528/top30-vir-20250528-133001.csv new file mode 100644 index 000000000000..2fac999edf00 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +HANARO 200선물레버리지1.5X,486780,5,12750,2,420,3.41,1268,3,380000,1268,3.41,9999.99,0.33,0.33,16235040,0.34,0.34,16235040 +KODEX 200액티브,494890,6,10350,2,180,1.77,133244,499,25100000,133244,1.77,9999.99,0.53,0.53,1382170329,0.53,0.53,1382170329 +파워넷,037030,7,2735,2,400,17.13,10728648,45154,21878974,10728648,17.13,9999.99,49.04,49.04,29435458642,49.19,49.19,29435458642 +포시에스,189690,8,2285,2,105,4.82,1836077,8735,27321969,1836077,4.82,9999.99,6.72,6.72,4231632470,6.78,6.78,4231632470 +KODEX K-뉴딜디지털플러스,368680,9,6635,2,150,2.31,7015,34,1100000,7015,2.31,9999.99,0.64,0.64,46468689,0.64,0.64,46468689 +TIGER 코스닥글로벌,461580,10,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +HANARO 200,293180,11,35990,2,615,1.74,459166,2454,10250000,459166,1.74,9999.99,4.48,4.48,16563663265,4.49,4.49,16563663265 +PLUS 코리아밸류업,495040,12,10570,2,180,1.73,25237,165,2700000,25237,1.73,9999.99,0.93,0.93,266103547,0.93,0.93,266103547 +MDS테크,086960,13,1352,2,183,15.65,69398798,492461,92821788,69398798,15.65,9999.99,74.77,74.77,94198998634,75.06,75.06,94198998634 +키움 바이오TOP10 ETN,Q760014,14,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,15,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +JW신약,067290,16,1678,2,124,7.98,12534603,100582,53376126,12534603,7.98,9999.99,23.48,23.48,23354030733,26.07,26.07,23354030733 +TIGER 미국달러선물인버스2X,261120,17,5705,5,-50,-0.87,1274472,10381,2700000,1274472,-0.87,9999.99,47.20,47.20,7288036547,47.31,47.31,7288036547 +HANARO 200TR,332930,18,46752,2,1022,2.23,9018,74,2050000,9018,2.23,9999.99,0.44,0.44,419427682,0.44,0.44,419427682 +신한 WTI원유 선물 ETN(H),Q500015,19,6760,5,-35,-0.52,19540,192,10000000,19540,-0.52,9999.99,0.20,0.20,132076695,0.20,0.20,132076695 +마이티 다이나믹퀀트액티브,442260,20,12680,2,155,1.24,984,10,1720000,984,1.24,9840.00,0.06,0.06,12479735,0.06,0.06,12479735 +ACE Fn성장소비주도주,226380,21,6410,2,30,0.47,16104,177,900000,16104,0.47,9098.30,1.79,1.79,103514705,1.79,1.79,103514705 +TIGER BBIG레버리지,412560,22,1613,2,48,3.07,37316,435,950000,37316,3.07,8578.39,3.93,3.93,60382825,3.94,3.94,60382825 +상상인증권,001290,23,543,2,78,16.77,9686414,118423,108337120,9686414,16.77,8179.50,8.94,8.94,5467332589,9.29,9.29,5467332589 +코오롱모빌리티그룹우,45014K,24,3130,2,85,2.79,180348,2225,2456120,180348,2.79,8105.53,7.34,7.34,590229276,7.68,7.68,590229276 +KODEX MSCI KOREA ESG유니버설,289040,25,10365,2,245,2.42,546,7,700000,546,2.42,7800.00,0.08,0.08,5633830,0.08,0.08,5633830 +KoAct 미국나스닥성장기업액티브,0015B0,26,9785,2,250,2.62,507699,6959,2850000,507699,2.62,7295.57,17.81,17.81,4968419751,17.82,17.82,4968419751 +코오롱모빌리티그룹,450140,27,2295,2,170,8.00,8956788,148920,62777250,8956788,8.00,6014.50,14.27,14.27,21265429932,14.76,14.76,21265429932 +PLUS 신흥국MSCI인버스(합성 H),373530,28,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 +삼성 인버스 코스피 200 선물 ETN,Q530092,29,10405,5,-250,-2.35,5175,88,1000000,5175,-2.35,5880.68,0.52,0.52,54915795,0.53,0.53,54915795 +대보마그네틱,290670,30,17580,2,3640,26.11,3195827,55094,7857660,3195827,26.11,5800.68,40.67,40.67,52430247715,37.96,37.96,52430247715 diff --git a/top30/20250528/top30-vir-20250528-134001.csv b/top30/20250528/top30-vir-20250528-134001.csv new file mode 100644 index 000000000000..4362b734e71e --- /dev/null +++ b/top30/20250528/top30-vir-20250528-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +HANARO 200선물레버리지1.5X,486780,5,12750,2,420,3.41,1268,3,380000,1268,3.41,9999.99,0.33,0.33,16235040,0.34,0.34,16235040 +마이티 다이나믹퀀트액티브,442260,6,12670,2,145,1.16,3582,10,1720000,3582,1.16,9999.99,0.21,0.21,45425715,0.21,0.21,45425715 +KODEX 200액티브,494890,7,10350,2,180,1.77,137907,499,25100000,137907,1.77,9999.99,0.55,0.55,1430442959,0.55,0.55,1430442959 +파워넷,037030,8,2785,2,450,19.27,11199271,45154,21878974,11199271,19.27,9999.99,51.19,51.19,30746812164,50.46,50.46,30746812164 +포시에스,189690,9,2285,2,105,4.82,1862186,8735,27321969,1862186,4.82,9999.99,6.82,6.82,4291054995,6.87,6.87,4291054995 +KODEX K-뉴딜디지털플러스,368680,10,6640,2,155,2.39,7017,34,1100000,7017,2.39,9999.99,0.64,0.64,46481969,0.64,0.64,46481969 +TIGER 코스닥글로벌,461580,11,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +HANARO 200,293180,12,35975,2,600,1.70,477250,2454,10250000,477250,1.70,9999.99,4.66,4.66,17214713175,4.67,4.67,17214713175 +마이티 코스피100,159800,13,27335,2,400,1.49,1021,6,360000,1021,1.49,9999.99,0.28,0.28,27930960,0.28,0.28,27930960 +PLUS 코리아밸류업,495040,14,10550,2,160,1.54,25267,165,2700000,25267,1.54,9999.99,0.94,0.94,266420047,0.94,0.94,266420047 +MDS테크,086960,15,1366,2,197,16.85,69944140,492461,92821788,69944140,16.85,9999.99,75.35,75.35,94936147803,74.87,74.87,94936147803 +키움 바이오TOP10 ETN,Q760014,16,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,17,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +TIGER 미국달러선물인버스2X,261120,18,5705,5,-50,-0.87,1318249,10381,2700000,1318249,-0.87,9999.99,48.82,48.82,7537711277,48.94,48.94,7537711277 +JW신약,067290,19,1684,2,130,8.37,12570589,100582,53376126,12570589,8.37,9999.99,23.55,23.55,23414423195,26.05,26.05,23414423195 +HANARO 200TR,332930,20,46752,2,1022,2.23,9018,74,2050000,9018,2.23,9999.99,0.44,0.44,419427682,0.44,0.44,419427682 +신한 WTI원유 선물 ETN(H),Q500015,21,6760,5,-35,-0.52,19540,192,10000000,19540,-0.52,9999.99,0.20,0.20,132076695,0.20,0.20,132076695 +ACE Fn성장소비주도주,226380,22,6410,2,30,0.47,16104,177,900000,16104,0.47,9098.30,1.79,1.79,103514705,1.79,1.79,103514705 +TIGER BBIG레버리지,412560,23,1613,2,48,3.07,37320,435,950000,37320,3.07,8579.31,3.93,3.93,60389277,3.94,3.94,60389277 +상상인증권,001290,24,547,2,82,17.63,9974719,118423,108337120,9974719,17.63,8422.96,9.21,9.21,5625568024,9.49,9.49,5625568024 +코오롱모빌리티그룹우,45014K,25,3140,2,95,3.12,181202,2225,2456120,181202,3.12,8143.91,7.38,7.38,592906301,7.69,7.69,592906301 +KODEX MSCI KOREA ESG유니버설,289040,26,10365,2,245,2.42,546,7,700000,546,2.42,7800.00,0.08,0.08,5633830,0.08,0.08,5633830 +KoAct 미국나스닥성장기업액티브,0015B0,27,9780,2,245,2.57,529377,6959,2850000,529377,2.57,7607.08,18.57,18.57,5180495606,18.59,18.59,5180495606 +코오롱모빌리티그룹,450140,28,2285,2,160,7.53,9030084,148920,62777250,9030084,7.53,6063.71,14.38,14.38,21433128642,14.94,14.94,21433128642 +대보마그네틱,290670,29,17380,2,3440,24.68,3316435,55094,7857660,3316435,24.68,6019.59,42.21,42.21,54533878830,39.93,39.93,54533878830 +PLUS 신흥국MSCI인버스(합성 H),373530,30,10325,5,-20,-0.19,120,2,520000,120,-0.19,6000.00,0.02,0.02,1234835,0.02,0.02,1234835 diff --git a/top30/20250528/top30-vir-20250528-135001.csv b/top30/20250528/top30-vir-20250528-135001.csv new file mode 100644 index 000000000000..81592691758f --- /dev/null +++ b/top30/20250528/top30-vir-20250528-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +HANARO 200선물레버리지1.5X,486780,5,12750,2,420,3.41,1268,3,380000,1268,3.41,9999.99,0.33,0.33,16235040,0.34,0.34,16235040 +마이티 다이나믹퀀트액티브,442260,6,12665,2,140,1.12,4022,10,1720000,4022,1.12,9999.99,0.23,0.23,50996695,0.23,0.23,50996695 +KODEX 200액티브,494890,7,10345,2,175,1.72,143336,499,25100000,143336,1.72,9999.99,0.57,0.57,1486604304,0.57,0.57,1486604304 +파워넷,037030,8,2730,2,395,16.92,11977955,45154,21878974,11977955,16.92,9999.99,54.75,54.75,32913539315,55.10,55.10,32913539315 +포시에스,189690,9,2275,2,95,4.36,1867317,8735,27321969,1867317,4.36,9999.99,6.83,6.83,4302652615,6.92,6.92,4302652615 +KODEX K-뉴딜디지털플러스,368680,10,6640,2,155,2.39,7017,34,1100000,7017,2.39,9999.99,0.64,0.64,46481969,0.64,0.64,46481969 +TIGER 코스닥글로벌,461580,11,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +HANARO 200,293180,12,35970,2,595,1.68,496687,2454,10250000,496687,1.68,9999.99,4.85,4.85,17913923525,4.86,4.86,17913923525 +마이티 코스피100,159800,13,27340,2,405,1.50,1114,6,360000,1114,1.50,9999.99,0.31,0.31,30473045,0.31,0.31,30473045 +PLUS 코리아밸류업,495040,14,10550,2,160,1.54,25267,165,2700000,25267,1.54,9999.99,0.94,0.94,266420047,0.94,0.94,266420047 +MDS테크,086960,15,1356,2,187,16.00,70428387,492461,92821788,70428387,16.00,9999.99,75.87,75.87,95592954732,75.95,75.95,95592954732 +TIGER 미국달러선물인버스2X,261120,16,5705,5,-50,-0.87,1366860,10381,2700000,1366860,-0.87,9999.99,50.62,50.62,7815037032,50.74,50.74,7815037032 +키움 바이오TOP10 ETN,Q760014,17,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,18,9100,2,195,2.19,650,5,2000000,650,2.19,9999.99,0.03,0.03,5913185,0.03,0.03,5913185 +JW신약,067290,19,1683,2,129,8.30,12600260,100582,53376126,12600260,8.30,9999.99,23.61,23.61,23464489868,26.12,26.12,23464489868 +HANARO 200TR,332930,20,46500,2,770,1.68,9020,74,2050000,9020,1.68,9999.99,0.44,0.44,419520682,0.44,0.44,419520682 +신한 WTI원유 선물 ETN(H),Q500015,21,6760,5,-35,-0.52,19540,192,10000000,19540,-0.52,9999.99,0.20,0.20,132076695,0.20,0.20,132076695 +ACE Fn성장소비주도주,226380,22,6410,2,30,0.47,16104,177,900000,16104,0.47,9098.30,1.79,1.79,103514705,1.79,1.79,103514705 +TIGER BBIG레버리지,412560,23,1617,2,52,3.32,37432,435,950000,37432,3.32,8605.06,3.94,3.94,60570333,3.94,3.94,60570333 +상상인증권,001290,24,554,2,89,19.14,10130778,118423,108337120,10130778,19.14,8554.74,9.35,9.35,5711905082,9.52,9.52,5711905082 +KODEX MSCI KOREA ESG유니버설,289040,25,10325,2,205,2.03,575,7,700000,575,2.03,8214.29,0.08,0.08,5933255,0.08,0.08,5933255 +코오롱모빌리티그룹우,45014K,26,3130,2,85,2.79,181867,2225,2456120,181867,2.79,8173.80,7.40,7.40,594990951,7.74,7.74,594990951 +KoAct 미국나스닥성장기업액티브,0015B0,27,9780,2,245,2.57,550108,6959,2850000,550108,2.57,7904.99,19.30,19.30,5383244463,19.31,19.31,5383244463 +KODEX 탄소효율그린뉴딜,375770,28,8855,2,155,1.78,321,5,2400000,321,1.78,6420.00,0.01,0.01,2841965,0.01,0.01,2841965 +코오롱모빌리티그룹,450140,29,2265,2,140,6.59,9312142,148920,62777250,9312142,6.59,6253.12,14.83,14.83,22072377067,15.52,15.52,22072377067 +대보마그네틱,290670,30,17420,2,3480,24.96,3407559,55094,7857660,3407559,24.96,6184.99,43.37,43.37,56125274100,41.00,41.00,56125274100 diff --git a/top30/20250528/top30-vir-20250528-140001.csv b/top30/20250528/top30-vir-20250528-140001.csv new file mode 100644 index 000000000000..b9bb3bd62c80 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +HANARO 200선물레버리지1.5X,486780,5,12680,2,350,2.84,1368,3,380000,1368,2.84,9999.99,0.36,0.36,17503040,0.36,0.36,17503040 +마이티 다이나믹퀀트액티브,442260,6,12620,2,95,0.76,4358,10,1720000,4358,0.76,9999.99,0.25,0.25,55245495,0.25,0.25,55245495 +KODEX 200액티브,494890,7,10320,2,150,1.47,148138,499,25100000,148138,1.47,9999.99,0.59,0.59,1536224454,0.59,0.59,1536224454 +파워넷,037030,8,2660,2,325,13.92,12204921,45154,21878974,12204921,13.92,9999.99,55.78,55.78,33522460665,57.60,57.60,33522460665 +HANARO 코스닥150선물레버리지1.5X,486790,9,10840,2,135,1.26,2187,9,360000,2187,1.26,9999.99,0.61,0.61,23713630,0.61,0.61,23713630 +포시에스,189690,10,2255,2,75,3.44,1876688,8735,27321969,1876688,3.44,9999.99,6.87,6.87,4323745065,7.02,7.02,4323745065 +HANARO 200,293180,11,35890,2,515,1.46,521078,2454,10250000,521078,1.46,9999.99,5.08,5.08,18790111995,5.11,5.11,18790111995 +KODEX K-뉴딜디지털플러스,368680,12,6650,2,165,2.54,7020,34,1100000,7020,2.54,9999.99,0.64,0.64,46501919,0.64,0.64,46501919 +TIGER 코스닥글로벌,461580,13,11040,2,140,1.28,405,2,500000,405,1.28,9999.99,0.08,0.08,4479380,0.08,0.08,4479380 +마이티 코스피100,159800,14,27265,2,330,1.23,1211,6,360000,1211,1.23,9999.99,0.34,0.34,33121750,0.34,0.34,33121750 +PLUS 코리아밸류업,495040,15,10500,2,110,1.06,25342,165,2700000,25342,1.06,9999.99,0.94,0.94,267208172,0.94,0.94,267208172 +MDS테크,086960,16,1341,2,172,14.71,70883788,492461,92821788,70883788,14.71,9999.99,76.37,76.37,96206081002,77.29,77.29,96206081002 +TIGER 미국달러선물인버스2X,261120,17,5705,5,-50,-0.87,1415521,10381,2700000,1415521,-0.87,9999.99,52.43,52.43,8092648037,52.54,52.54,8092648037 +키움 바이오TOP10 ETN,Q760014,18,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,19,9085,2,180,2.02,654,5,2000000,654,2.02,9999.99,0.03,0.03,5949525,0.03,0.03,5949525 +JW신약,067290,20,1675,2,121,7.79,12629548,100582,53376126,12629548,7.79,9999.99,23.66,23.66,23513732498,26.30,26.30,23513732498 +HANARO 200TR,332930,21,46500,2,770,1.68,9020,74,2050000,9020,1.68,9999.99,0.44,0.44,419520682,0.44,0.44,419520682 +TIGER BBIG레버리지,412560,22,1613,2,48,3.07,47433,435,950000,47433,3.07,9999.99,4.99,4.99,76701948,5.01,5.01,76701948 +신한 WTI원유 선물 ETN(H),Q500015,23,6760,5,-35,-0.52,19540,192,10000000,19540,-0.52,9999.99,0.20,0.20,132076695,0.20,0.20,132076695 +ACE Fn성장소비주도주,226380,24,6410,2,30,0.47,16104,177,900000,16104,0.47,9098.30,1.79,1.79,103514705,1.79,1.79,103514705 +KODEX 탄소효율그린뉴딜,375770,25,8840,2,140,1.61,440,5,2400000,440,1.61,8800.00,0.02,0.02,3893925,0.02,0.02,3893925 +상상인증권,001290,26,555,2,90,19.35,10398086,118423,108337120,10398086,19.35,8780.46,9.60,9.60,5860489283,9.75,9.75,5860489283 +코오롱모빌리티그룹우,45014K,27,3115,2,70,2.30,187022,2225,2456120,187022,2.30,8405.48,7.61,7.61,611060706,7.99,7.99,611060706 +KODEX MSCI KOREA ESG유니버설,289040,28,10325,2,205,2.03,575,7,700000,575,2.03,8214.29,0.08,0.08,5933255,0.08,0.08,5933255 +KoAct 미국나스닥성장기업액티브,0015B0,29,9780,2,245,2.57,571363,6959,2850000,571363,2.57,8210.42,20.05,20.05,5591118363,20.06,20.06,5591118363 +대보마그네틱,290670,30,17850,2,3910,28.05,3639598,55094,7857660,3639598,28.05,6606.16,46.32,46.32,60227927375,42.94,42.94,60227927375 diff --git a/top30/20250528/top30-vir-20250528-141001.csv b/top30/20250528/top30-vir-20250528-141001.csv new file mode 100644 index 000000000000..be17d9952fcb --- /dev/null +++ b/top30/20250528/top30-vir-20250528-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8970,2,115,1.30,17929,4,3000000,17929,1.30,9999.99,0.60,0.60,160061060,0.59,0.59,160061060 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +마이티 다이나믹퀀트액티브,442260,5,12615,2,90,0.72,4848,10,1720000,4848,0.72,9999.99,0.28,0.28,61429140,0.28,0.28,61429140 +HANARO 200선물레버리지1.5X,486780,6,12680,2,350,2.84,1368,3,380000,1368,2.84,9999.99,0.36,0.36,17503040,0.36,0.36,17503040 +KODEX 200액티브,494890,7,10320,2,150,1.47,153121,499,25100000,153121,1.47,9999.99,0.61,0.61,1587636544,0.61,0.61,1587636544 +TIGER 코스닥글로벌,461580,8,10935,2,35,0.32,554,2,500000,554,0.32,9999.99,0.11,0.11,6108695,0.11,0.11,6108695 +파워넷,037030,9,2695,2,360,15.42,12382341,45154,21878974,12382341,15.42,9999.99,56.59,56.59,33998335837,57.66,57.66,33998335837 +HANARO 코스닥150선물레버리지1.5X,486790,10,10830,2,125,1.17,2190,9,360000,2190,1.17,9999.99,0.61,0.61,23746120,0.61,0.61,23746120 +마이티 코스피100,159800,11,27255,2,320,1.19,1349,6,360000,1349,1.19,9999.99,0.37,0.37,36883875,0.38,0.38,36883875 +HANARO 200,293180,12,35875,2,500,1.41,541242,2454,10250000,541242,1.41,9999.99,5.28,5.28,19513534610,5.31,5.31,19513534610 +포시에스,189690,13,2255,2,75,3.44,1889197,8735,27321969,1889197,3.44,9999.99,6.91,6.91,4351788190,7.06,7.06,4351788190 +KODEX K-뉴딜디지털플러스,368680,14,6655,2,170,2.62,7058,34,1100000,7058,2.62,9999.99,0.64,0.64,46754809,0.64,0.64,46754809 +PLUS 코리아밸류업,495040,15,10500,2,110,1.06,25342,165,2700000,25342,1.06,9999.99,0.94,0.94,267208172,0.94,0.94,267208172 +MDS테크,086960,16,1354,2,185,15.83,71548146,492461,92821788,71548146,15.83,9999.99,77.08,77.08,97102856104,77.26,77.26,97102856104 +TIGER 미국달러선물인버스2X,261120,17,5705,5,-50,-0.87,1459271,10381,2700000,1459271,-0.87,9999.99,54.05,54.05,8342047342,54.16,54.16,8342047342 +TIGER BBIG레버리지,412560,18,1619,2,54,3.45,57656,435,950000,57656,3.45,9999.99,6.07,6.07,93217805,6.06,6.06,93217805 +키움 바이오TOP10 ETN,Q760014,19,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,20,9085,2,180,2.02,654,5,2000000,654,2.02,9999.99,0.03,0.03,5949525,0.03,0.03,5949525 +JW신약,067290,21,1688,2,134,8.62,12899910,100582,53376126,12899910,8.62,9999.99,24.17,24.17,23976950119,26.61,26.61,23976950119 +HANARO 200TR,332930,22,46500,2,770,1.68,9020,74,2050000,9020,1.68,9999.99,0.44,0.44,419520682,0.44,0.44,419520682 +신한 WTI원유 선물 ETN(H),Q500015,23,6765,5,-30,-0.44,19548,192,10000000,19548,-0.44,9999.99,0.20,0.20,132130815,0.20,0.20,132130815 +ACE Fn성장소비주도주,226380,24,6410,2,30,0.47,16104,177,900000,16104,0.47,9098.30,1.79,1.79,103514705,1.79,1.79,103514705 +상상인증권,001290,25,551,2,86,18.49,10512014,118423,108337120,10512014,18.49,8876.67,9.70,9.70,5923330930,9.92,9.92,5923330930 +KODEX 탄소효율그린뉴딜,375770,26,8840,2,140,1.61,440,5,2400000,440,1.61,8800.00,0.02,0.02,3893925,0.02,0.02,3893925 +KoAct 미국나스닥성장기업액티브,0015B0,27,9785,2,250,2.62,592871,6959,2850000,592871,2.62,8519.49,20.80,20.80,5801544703,20.80,20.80,5801544703 +코오롱모빌리티그룹우,45014K,28,3100,2,55,1.81,187879,2225,2456120,187879,1.81,8444.00,7.65,7.65,613719286,8.06,8.06,613719286 +KODEX MSCI KOREA ESG유니버설,289040,29,10325,2,205,2.03,575,7,700000,575,2.03,8214.29,0.08,0.08,5933255,0.08,0.08,5933255 +대보마그네틱,290670,30,17880,2,3940,28.26,3846646,55094,7857660,3846646,28.26,6981.97,48.95,48.95,63943958445,45.51,45.51,63943958445 diff --git a/top30/20250528/top30-vir-20250528-142000.csv b/top30/20250528/top30-vir-20250528-142000.csv new file mode 100644 index 000000000000..05d35975baa1 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8900,2,45,0.51,17940,4,3000000,17940,0.51,9999.99,0.60,0.60,160158960,0.60,0.60,160158960 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,5,10960,2,60,0.55,1078,2,500000,1078,0.55,9999.99,0.22,0.22,11851735,0.22,0.22,11851735 +마이티 다이나믹퀀트액티브,442260,6,12640,2,115,0.92,5231,10,1720000,5231,0.92,9999.99,0.30,0.30,66263920,0.30,0.30,66263920 +HANARO 200선물레버리지1.5X,486780,7,12680,2,350,2.84,1368,3,380000,1368,2.84,9999.99,0.36,0.36,17503040,0.36,0.36,17503040 +KODEX 200액티브,494890,8,10325,2,155,1.52,157954,499,25100000,157954,1.52,9999.99,0.63,0.63,1637505799,0.63,0.63,1637505799 +파워넷,037030,9,2710,2,375,16.06,12613771,45154,21878974,12613771,16.06,9999.99,57.65,57.65,34625850647,58.40,58.40,34625850647 +HANARO 코스닥150선물레버리지1.5X,486790,10,10830,2,125,1.17,2190,9,360000,2190,1.17,9999.99,0.61,0.61,23746120,0.61,0.61,23746120 +마이티 코스피100,159800,11,27280,2,345,1.28,1459,6,360000,1459,1.28,9999.99,0.41,0.41,39882660,0.41,0.41,39882660 +HANARO 200,293180,12,35890,2,515,1.46,559251,2454,10250000,559251,1.46,9999.99,5.46,5.46,20159519590,5.48,5.48,20159519590 +포시에스,189690,13,2255,2,75,3.44,1891985,8735,27321969,1891985,3.44,9999.99,6.92,6.92,4358047875,7.07,7.07,4358047875 +KODEX K-뉴딜디지털플러스,368680,14,6670,2,185,2.85,7065,34,1100000,7065,2.85,9999.99,0.64,0.64,46801499,0.64,0.64,46801499 +PLUS 코리아밸류업,495040,15,10500,2,110,1.06,25342,165,2700000,25342,1.06,9999.99,0.94,0.94,267208172,0.94,0.94,267208172 +MDS테크,086960,16,1382,2,213,18.22,72591044,492461,92821788,72591044,18.22,9999.99,78.20,78.20,98529197032,76.81,76.81,98529197032 +TIGER 미국달러선물인버스2X,261120,17,5700,5,-55,-0.96,1508031,10381,2700000,1508031,-0.96,9999.99,55.85,55.85,8620076567,56.01,56.01,8620076567 +TIGER BBIG레버리지,412560,18,1619,2,54,3.45,57656,435,950000,57656,3.45,9999.99,6.07,6.07,93217805,6.06,6.06,93217805 +키움 바이오TOP10 ETN,Q760014,19,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,20,9065,2,160,1.80,655,5,2000000,655,1.80,9999.99,0.03,0.03,5958590,0.03,0.03,5958590 +JW신약,067290,21,1707,2,153,9.85,13064775,100582,53376126,13064775,9.85,9999.99,24.48,24.48,24257992088,26.62,26.62,24257992088 +HANARO 200TR,332930,22,46500,2,770,1.68,9020,74,2050000,9020,1.68,9999.99,0.44,0.44,419520682,0.44,0.44,419520682 +신한 WTI원유 선물 ETN(H),Q500015,23,6765,5,-30,-0.44,19548,192,10000000,19548,-0.44,9999.99,0.20,0.20,132130815,0.20,0.20,132130815 +ACE Fn성장소비주도주,226380,24,6385,2,5,0.08,16105,177,900000,16105,0.08,9098.87,1.79,1.79,103521090,1.80,1.80,103521090 +상상인증권,001290,25,539,2,74,15.91,10606291,118423,108337120,10606291,15.91,8956.28,9.79,9.79,5974637307,10.23,10.23,5974637307 +KoAct 미국나스닥성장기업액티브,0015B0,26,9790,2,255,2.67,613739,6959,2850000,613739,2.67,8819.36,21.53,21.53,6005736188,21.52,21.52,6005736188 +KODEX 탄소효율그린뉴딜,375770,27,8840,2,140,1.61,440,5,2400000,440,1.61,8800.00,0.02,0.02,3893925,0.02,0.02,3893925 +코오롱모빌리티그룹우,45014K,28,3105,2,60,1.97,188624,2225,2456120,188624,1.97,8477.48,7.68,7.68,616034246,8.08,8.08,616034246 +KODEX MSCI KOREA ESG유니버설,289040,29,10325,2,205,2.03,575,7,700000,575,2.03,8214.29,0.08,0.08,5933255,0.08,0.08,5933255 +대보마그네틱,290670,30,17880,2,3940,28.26,3913394,55094,7857660,3913394,28.26,7103.12,49.80,49.80,65140029630,46.36,46.36,65140029630 diff --git a/top30/20250528/top30-vir-20250528-143000.csv b/top30/20250528/top30-vir-20250528-143000.csv new file mode 100644 index 000000000000..8479404d55d1 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8900,2,45,0.51,17940,4,3000000,17940,0.51,9999.99,0.60,0.60,160158960,0.60,0.60,160158960 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +마이티 다이나믹퀀트액티브,442260,5,12635,2,110,0.88,5620,10,1720000,5620,0.88,9999.99,0.33,0.33,71179280,0.33,0.33,71179280 +TIGER 코스닥글로벌,461580,6,10960,2,60,0.55,1078,2,500000,1078,0.55,9999.99,0.22,0.22,11851735,0.22,0.22,11851735 +HANARO 200선물레버리지1.5X,486780,7,12680,2,350,2.84,1368,3,380000,1368,2.84,9999.99,0.36,0.36,17503040,0.36,0.36,17503040 +KODEX 200액티브,494890,8,10315,2,145,1.43,162385,499,25100000,162385,1.43,9999.99,0.65,0.65,1683237334,0.65,0.65,1683237334 +파워넷,037030,9,2745,2,410,17.56,12913816,45154,21878974,12913816,17.56,9999.99,59.02,59.02,35451457065,59.03,59.03,35451457065 +마이티 코스피100,159800,10,27255,2,320,1.19,1550,6,360000,1550,1.19,9999.99,0.43,0.43,42363855,0.43,0.43,42363855 +HANARO 코스닥150선물레버리지1.5X,486790,11,10830,2,125,1.17,2190,9,360000,2190,1.17,9999.99,0.61,0.61,23746120,0.61,0.61,23746120 +HANARO 200,293180,12,35865,2,490,1.39,578630,2454,10250000,578630,1.39,9999.99,5.65,5.65,20854753550,5.67,5.67,20854753550 +포시에스,189690,13,2250,2,70,3.21,1898046,8735,27321969,1898046,3.21,9999.99,6.95,6.95,4371675695,7.11,7.11,4371675695 +KODEX K-뉴딜디지털플러스,368680,14,6670,2,185,2.85,7065,34,1100000,7065,2.85,9999.99,0.64,0.64,46801499,0.64,0.64,46801499 +MDS테크,086960,15,1409,2,240,20.53,80403363,492461,92821788,80403363,20.53,9999.99,86.62,86.62,109531295124,83.75,83.75,109531295124 +PLUS 코리아밸류업,495040,16,10520,2,130,1.25,25392,165,2700000,25392,1.25,9999.99,0.94,0.94,267734172,0.94,0.94,267734172 +TIGER 미국달러선물인버스2X,261120,17,5705,5,-50,-0.87,1556642,10381,2700000,1556642,-0.87,9999.99,57.65,57.65,8897150932,57.76,57.76,8897150932 +TIGER BBIG레버리지,412560,18,1619,2,54,3.45,57656,435,950000,57656,3.45,9999.99,6.07,6.07,93217805,6.06,6.06,93217805 +키움 바이오TOP10 ETN,Q760014,19,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,20,9065,2,160,1.80,655,5,2000000,655,1.80,9999.99,0.03,0.03,5958590,0.03,0.03,5958590 +JW신약,067290,21,1713,2,159,10.23,13167522,100582,53376126,13167522,10.23,9999.99,24.67,24.67,24434254397,26.72,26.72,24434254397 +HANARO 200TR,332930,22,46425,2,695,1.52,9075,74,2050000,9075,1.52,9999.99,0.44,0.44,422074057,0.44,0.44,422074057 +신한 WTI원유 선물 ETN(H),Q500015,23,6765,5,-30,-0.44,19549,192,10000000,19549,-0.44,9999.99,0.20,0.20,132137580,0.20,0.20,132137580 +상상인증권,001290,24,564,2,99,21.29,11111690,118423,108337120,11111690,21.29,9383.05,10.26,10.26,6259667487,10.24,10.24,6259667487 +KoAct 미국나스닥성장기업액티브,0015B0,25,9785,2,250,2.62,635609,6959,2850000,635609,2.62,9133.63,22.30,22.30,6219732378,22.30,22.30,6219732378 +ACE Fn성장소비주도주,226380,26,6385,2,5,0.08,16105,177,900000,16105,0.08,9098.87,1.79,1.79,103521090,1.80,1.80,103521090 +KODEX 탄소효율그린뉴딜,375770,27,8840,2,140,1.61,440,5,2400000,440,1.61,8800.00,0.02,0.02,3893925,0.02,0.02,3893925 +코오롱모빌리티그룹우,45014K,28,3120,2,75,2.46,189145,2225,2456120,189145,2.46,8500.90,7.70,7.70,617661266,8.06,8.06,617661266 +KODEX MSCI KOREA ESG유니버설,289040,29,10325,2,205,2.03,575,7,700000,575,2.03,8214.29,0.08,0.08,5933255,0.08,0.08,5933255 +대보마그네틱,290670,30,17920,2,3980,28.55,3985962,55094,7857660,3985962,28.55,7234.84,50.73,50.73,66432515610,47.18,47.18,66432515610 diff --git a/top30/20250528/top30-vir-20250528-144001.csv b/top30/20250528/top30-vir-20250528-144001.csv new file mode 100644 index 000000000000..aec60c62f129 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8900,2,45,0.51,17940,4,3000000,17940,0.51,9999.99,0.60,0.60,160158960,0.60,0.60,160158960 +키움 인버스 미국달러선물 ETN,Q760004,2,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,3,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +마이티 다이나믹퀀트액티브,442260,4,12650,2,125,1.00,6031,10,1720000,6031,1.00,9999.99,0.35,0.35,76377365,0.35,0.35,76377365 +하나 레버리지 코스닥150 선물 ETN,Q700017,5,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,6,10960,2,60,0.55,1078,2,500000,1078,0.55,9999.99,0.22,0.22,11851735,0.22,0.22,11851735 +HANARO 200선물레버리지1.5X,486780,7,12680,2,350,2.84,1371,3,380000,1371,2.84,9999.99,0.36,0.36,17541035,0.36,0.36,17541035 +KODEX 200액티브,494890,8,10340,2,170,1.67,173156,499,25100000,173156,1.67,9999.99,0.69,0.69,1794544764,0.69,0.69,1794544764 +파워넷,037030,9,2720,2,385,16.49,13049523,45154,21878974,13049523,16.49,9999.99,59.64,59.64,35822788110,60.20,60.20,35822788110 +마이티 코스피100,159800,10,27290,2,355,1.32,1676,6,360000,1676,1.32,9999.99,0.47,0.47,45801960,0.47,0.47,45801960 +HANARO 200,293180,11,35910,2,535,1.51,597239,2454,10250000,597239,1.51,9999.99,5.83,5.83,21522882550,5.85,5.85,21522882550 +HANARO 코스닥150선물레버리지1.5X,486790,12,10830,2,125,1.17,2190,9,360000,2190,1.17,9999.99,0.61,0.61,23746120,0.61,0.61,23746120 +KODEX K-뉴딜디지털플러스,368680,13,6655,2,170,2.62,7685,34,1100000,7685,2.62,9999.99,0.70,0.70,50927599,0.70,0.70,50927599 +포시에스,189690,14,2230,2,50,2.29,1920066,8735,27321969,1920066,2.29,9999.99,7.03,7.03,4420887140,7.26,7.26,4420887140 +KODEX MSCI밸류,275290,15,11020,2,315,2.94,5844,32,1000000,5844,2.94,9999.99,0.58,0.58,64382850,0.58,0.58,64382850 +MDS테크,086960,16,1428,2,259,22.16,84603707,492461,92821788,84603707,22.16,9999.99,91.15,91.15,115463668982,87.11,87.11,115463668982 +TIGER 미국달러선물인버스2X,261120,17,5695,5,-60,-1.04,1605253,10381,2700000,1605253,-1.04,9999.99,59.45,59.45,9174228962,59.66,59.66,9174228962 +PLUS 코리아밸류업,495040,18,10520,2,130,1.25,25392,165,2700000,25392,1.25,9999.99,0.94,0.94,267734172,0.94,0.94,267734172 +TIGER BBIG레버리지,412560,19,1619,2,54,3.45,57656,435,950000,57656,3.45,9999.99,6.07,6.07,93217805,6.06,6.06,93217805 +JW신약,067290,20,1687,2,133,8.56,13225349,100582,53376126,13225349,8.56,9999.99,24.78,24.78,24532520100,27.24,27.24,24532520100 +키움 바이오TOP10 ETN,Q760014,21,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,22,9065,2,160,1.80,655,5,2000000,655,1.80,9999.99,0.03,0.03,5958590,0.03,0.03,5958590 +HANARO 200TR,332930,23,46425,2,695,1.52,9076,74,2050000,9076,1.52,9999.99,0.44,0.44,422120482,0.44,0.44,422120482 +신한 WTI원유 선물 ETN(H),Q500015,24,6760,5,-35,-0.52,19782,192,10000000,19782,-0.52,9999.99,0.20,0.20,133712860,0.20,0.20,133712860 +상상인증권,001290,25,550,2,85,18.28,11202329,118423,108337120,11202329,18.28,9459.59,10.34,10.34,6310445933,10.59,10.59,6310445933 +KoAct 미국나스닥성장기업액티브,0015B0,26,9790,2,255,2.67,646056,6959,2850000,646056,2.67,9283.75,22.67,22.67,6321936268,22.66,22.66,6321936268 +ACE Fn성장소비주도주,226380,27,6385,2,5,0.08,16105,177,900000,16105,0.08,9098.87,1.79,1.79,103521090,1.80,1.80,103521090 +코오롱모빌리티그룹우,45014K,28,3085,2,40,1.31,198995,2225,2456120,198995,1.31,8943.60,8.10,8.10,648081406,8.55,8.55,648081406 +KODEX 탄소효율그린뉴딜,375770,29,8840,2,140,1.61,440,5,2400000,440,1.61,8800.00,0.02,0.02,3893925,0.02,0.02,3893925 +KoAct 글로벌친환경전력인프라액티브,475070,30,15555,2,320,2.10,75157,902,550000,75157,2.10,8332.26,13.66,13.66,1169040500,13.66,13.66,1169040500 diff --git a/top30/20250528/top30-vir-20250528-145001.csv b/top30/20250528/top30-vir-20250528-145001.csv new file mode 100644 index 000000000000..962689f3419c --- /dev/null +++ b/top30/20250528/top30-vir-20250528-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8900,2,45,0.51,17940,4,3000000,17940,0.51,9999.99,0.60,0.60,160158960,0.60,0.60,160158960 +KODEX MSCI밸류,275290,2,11005,2,300,2.80,43519,32,1000000,43519,2.80,9999.99,4.35,4.35,479149245,4.35,4.35,479149245 +키움 인버스 미국달러선물 ETN,Q760004,3,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,4,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +마이티 다이나믹퀀트액티브,442260,5,12645,2,120,0.96,6412,10,1720000,6412,0.96,9999.99,0.37,0.37,81195355,0.37,0.37,81195355 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,7,10960,2,60,0.55,1078,2,500000,1078,0.55,9999.99,0.22,0.22,11851735,0.22,0.22,11851735 +KODEX 200액티브,494890,8,10345,2,175,1.72,262889,499,25100000,262889,1.72,9999.99,1.05,1.05,2722614024,1.05,1.05,2722614024 +HANARO 200선물레버리지1.5X,486780,9,12680,2,350,2.84,1371,3,380000,1371,2.84,9999.99,0.36,0.36,17541035,0.36,0.36,17541035 +파워넷,037030,10,2720,2,385,16.49,13523314,45154,21878974,13523314,16.49,9999.99,61.81,61.81,37132413707,62.40,62.40,37132413707 +마이티 코스피100,159800,11,27285,2,350,1.30,1765,6,360000,1765,1.30,9999.99,0.49,0.49,48230415,0.49,0.49,48230415 +HANARO 200,293180,12,35900,2,525,1.48,616860,2454,10250000,616860,1.48,9999.99,6.02,6.02,22227303995,6.04,6.04,22227303995 +HANARO 코스닥150선물레버리지1.5X,486790,13,10830,2,125,1.17,2190,9,360000,2190,1.17,9999.99,0.61,0.61,23746120,0.61,0.61,23746120 +KODEX K-뉴딜디지털플러스,368680,14,6655,2,170,2.62,7685,34,1100000,7685,2.62,9999.99,0.70,0.70,50927599,0.70,0.70,50927599 +포시에스,189690,15,2255,2,75,3.44,1940121,8735,27321969,1940121,3.44,9999.99,7.10,7.10,4465905770,7.25,7.25,4465905770 +MDS테크,086960,16,1398,2,229,19.59,87932943,492461,92821788,87932943,19.59,9999.99,94.73,94.73,120151292491,92.59,92.59,120151292491 +TIGER 미국달러선물인버스2X,261120,17,5695,5,-60,-1.04,1649042,10381,2700000,1649042,-1.04,9999.99,61.08,61.08,9423689522,61.29,61.29,9423689522 +PLUS 코리아밸류업,495040,18,10520,2,130,1.25,25392,165,2700000,25392,1.25,9999.99,0.94,0.94,267734172,0.94,0.94,267734172 +TIGER BBIG레버리지,412560,19,1619,2,54,3.45,57656,435,950000,57656,3.45,9999.99,6.07,6.07,93217805,6.06,6.06,93217805 +JW신약,067290,20,1686,2,132,8.49,13270349,100582,53376126,13270349,8.49,9999.99,24.86,24.86,24608463259,27.35,27.35,24608463259 +키움 바이오TOP10 ETN,Q760014,21,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,22,9065,2,160,1.80,655,5,2000000,655,1.80,9999.99,0.03,0.03,5958590,0.03,0.03,5958590 +HANARO 200TR,332930,23,46425,2,695,1.52,9077,74,2050000,9077,1.52,9999.99,0.44,0.44,422166907,0.44,0.44,422166907 +신한 WTI원유 선물 ETN(H),Q500015,24,6760,5,-35,-0.52,19782,192,10000000,19782,-0.52,9999.99,0.20,0.20,133712860,0.20,0.20,133712860 +상상인증권,001290,25,536,2,71,15.27,11505093,118423,108337120,11505093,15.27,9715.25,10.62,10.62,6474464539,11.15,11.15,6474464539 +KoAct 미국나스닥성장기업액티브,0015B0,26,9795,2,260,2.73,656021,6959,2850000,656021,2.73,9426.94,23.02,23.02,6419531818,23.00,23.00,6419531818 +ACE Fn성장소비주도주,226380,27,6385,2,5,0.08,16105,177,900000,16105,0.08,9098.87,1.79,1.79,103521090,1.80,1.80,103521090 +코오롱모빌리티그룹우,45014K,28,3135,2,90,2.96,200975,2225,2456120,200975,2.96,9032.58,8.18,8.18,654257006,8.50,8.50,654257006 +KODEX 탄소효율그린뉴딜,375770,29,8840,2,140,1.61,440,5,2400000,440,1.61,8800.00,0.02,0.02,3893925,0.02,0.02,3893925 +KoAct 글로벌친환경전력인프라액티브,475070,30,15555,2,320,2.10,75193,902,550000,75193,2.10,8336.25,13.67,13.67,1169600480,13.67,13.67,1169600480 diff --git a/top30/20250528/top30-vir-20250528-150000.csv b/top30/20250528/top30-vir-20250528-150000.csv new file mode 100644 index 000000000000..f1b38d3effc8 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8900,2,45,0.51,17940,4,3000000,17940,0.51,9999.99,0.60,0.60,160158960,0.60,0.60,160158960 +KODEX MSCI밸류,275290,2,11000,2,295,2.76,73711,32,1000000,73711,2.76,9999.99,7.37,7.37,811312275,7.38,7.38,811312275 +키움 인버스 미국달러선물 ETN,Q760004,3,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,4,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +KODEX 200액티브,494890,5,10320,2,150,1.47,352871,499,25100000,352871,1.47,9999.99,1.41,1.41,3652485176,1.41,1.41,3652485176 +마이티 다이나믹퀀트액티브,442260,6,12630,2,105,0.84,6763,10,1720000,6763,0.84,9999.99,0.39,0.39,85631130,0.39,0.39,85631130 +하나 레버리지 코스닥150 선물 ETN,Q700017,7,23915,2,615,2.64,1774,3,1000000,1774,2.64,9999.99,0.18,0.18,41832105,0.17,0.17,41832105 +TIGER 코스닥글로벌,461580,8,10960,2,60,0.55,1078,2,500000,1078,0.55,9999.99,0.22,0.22,11851735,0.22,0.22,11851735 +HANARO 200선물레버리지1.5X,486780,9,12680,2,350,2.84,1371,3,380000,1371,2.84,9999.99,0.36,0.36,17541035,0.36,0.36,17541035 +마이티 코스피100,159800,10,27260,2,325,1.21,1879,6,360000,1879,1.21,9999.99,0.52,0.52,51338905,0.52,0.52,51338905 +파워넷,037030,11,2695,2,360,15.42,13672895,45154,21878974,13672895,15.42,9999.99,62.49,62.49,37537352747,63.66,63.66,37537352747 +HANARO 200,293180,12,35865,2,490,1.39,636001,2454,10250000,636001,1.39,9999.99,6.20,6.20,22913997965,6.23,6.23,22913997965 +HANARO 코스닥150선물레버리지1.5X,486790,13,10830,2,125,1.17,2190,9,360000,2190,1.17,9999.99,0.61,0.61,23746120,0.61,0.61,23746120 +KODEX K-뉴딜디지털플러스,368680,14,6655,2,170,2.62,7685,34,1100000,7685,2.62,9999.99,0.70,0.70,50927599,0.70,0.70,50927599 +포시에스,189690,15,2255,2,75,3.44,1942010,8735,27321969,1942010,3.44,9999.99,7.11,7.11,4470165155,7.26,7.26,4470165155 +MDS테크,086960,16,1403,2,234,20.02,92453142,492461,92821788,92453142,20.02,9999.99,99.60,99.60,126554708730,97.18,97.18,126554708730 +PLUS 코리아밸류업,495040,17,10500,2,110,1.06,30392,165,2700000,30392,1.06,9999.99,1.13,1.13,320234172,1.13,1.13,320234172 +TIGER 미국달러선물인버스2X,261120,18,5705,5,-50,-0.87,1697654,10381,2700000,1697654,-0.87,9999.99,62.88,62.88,9700753602,62.98,62.98,9700753602 +JW신약,067290,19,1712,2,158,10.17,13399892,100582,53376126,13399892,10.17,9999.99,25.10,25.10,24829969962,27.17,27.17,24829969962 +TIGER BBIG레버리지,412560,20,1619,2,54,3.45,57656,435,950000,57656,3.45,9999.99,6.07,6.07,93217805,6.06,6.06,93217805 +키움 바이오TOP10 ETN,Q760014,21,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,22,9065,2,160,1.80,655,5,2000000,655,1.80,9999.99,0.03,0.03,5958590,0.03,0.03,5958590 +HANARO 200TR,332930,23,46425,2,695,1.52,9077,74,2050000,9077,1.52,9999.99,0.44,0.44,422166907,0.44,0.44,422166907 +신한 WTI원유 선물 ETN(H),Q500015,24,6760,5,-35,-0.52,19782,192,10000000,19782,-0.52,9999.99,0.20,0.20,133712860,0.20,0.20,133712860 +상상인증권,001290,25,542,2,77,16.56,11619625,118423,108337120,11619625,16.56,9811.97,10.73,10.73,6536160806,11.13,11.13,6536160806 +KoAct 미국나스닥성장기업액티브,0015B0,26,9785,2,250,2.62,666166,6959,2850000,666166,2.62,9572.73,23.37,23.37,6518843318,23.38,23.38,6518843318 +ACE Fn성장소비주도주,226380,27,6380,3,0,0.00,16262,177,900000,16262,0.00,9187.57,1.81,1.81,104522750,1.82,1.82,104522750 +코오롱모빌리티그룹우,45014K,28,3125,2,80,2.63,202594,2225,2456120,202594,2.63,9105.35,8.25,8.25,659298381,8.59,8.59,659298381 +KODEX 탄소효율그린뉴딜,375770,29,8840,2,140,1.61,450,5,2400000,450,1.61,9000.00,0.02,0.02,3982325,0.02,0.02,3982325 +KoAct 글로벌친환경전력인프라액티브,475070,30,15555,2,320,2.10,80193,902,550000,80193,2.10,8890.58,14.58,14.58,1247375480,14.58,14.58,1247375480 diff --git a/top30/20250528/top30-vir-20250528-151001.csv b/top30/20250528/top30-vir-20250528-151001.csv new file mode 100644 index 000000000000..d141331b0569 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스닥 150 TR ETN,Q530118,1,8900,2,45,0.51,17940,4,3000000,17940,0.51,9999.99,0.60,0.60,160158960,0.60,0.60,160158960 +KODEX MSCI밸류,275290,2,10990,2,285,2.66,123492,32,1000000,123492,2.66,9999.99,12.35,12.35,1358533405,12.36,12.36,1358533405 +키움 인버스 미국달러선물 ETN,Q760004,3,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +KODEX 200액티브,494890,4,10325,2,155,1.52,448903,499,25100000,448903,1.52,9999.99,1.79,1.79,4643674281,1.79,1.79,4643674281 +키움 INDXX 미국테크탑10 ETN,Q760005,5,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +마이티 다이나믹퀀트액티브,442260,6,12625,2,100,0.80,7167,10,1720000,7167,0.80,9999.99,0.42,0.42,90731070,0.42,0.42,90731070 +하나 레버리지 코스닥150 선물 ETN,Q700017,7,23505,2,205,0.88,1779,3,1000000,1779,0.88,9999.99,0.18,0.18,41949865,0.18,0.18,41949865 +TIGER 코스닥글로벌,461580,8,10960,2,60,0.55,1078,2,500000,1078,0.55,9999.99,0.22,0.22,11851735,0.22,0.22,11851735 +HANARO 200선물레버리지1.5X,486780,9,12650,2,320,2.60,1419,3,380000,1419,2.60,9999.99,0.37,0.37,18148250,0.38,0.38,18148250 +마이티 코스피100,159800,10,27245,2,310,1.15,1998,6,360000,1998,1.15,9999.99,0.56,0.56,54580375,0.56,0.56,54580375 +파워넷,037030,11,2700,2,365,15.63,13787160,45154,21878974,13787160,15.63,9999.99,63.02,63.02,37846539718,64.07,64.07,37846539718 +HANARO 200,293180,12,35835,2,460,1.30,654228,2454,10250000,654228,1.30,9999.99,6.38,6.38,23567091875,6.42,6.42,23567091875 +HANARO 코스닥150선물레버리지1.5X,486790,13,10830,2,125,1.17,2228,9,360000,2228,1.17,9999.99,0.62,0.62,24157805,0.62,0.62,24157805 +KODEX K-뉴딜디지털플러스,368680,14,6645,2,160,2.47,7687,34,1100000,7687,2.47,9999.99,0.70,0.70,50940889,0.70,0.70,50940889 +포시에스,189690,15,2230,2,50,2.29,1946520,8735,27321969,1946520,2.29,9999.99,7.12,7.12,4480244375,7.35,7.35,4480244375 +MDS테크,086960,16,1400,2,231,19.76,94947238,492461,92821788,94947238,19.76,9999.99,102.29,102.29,130052197108,100.08,100.08,130052197108 +PLUS 코리아밸류업,495040,17,10500,2,110,1.06,30392,165,2700000,30392,1.06,9999.99,1.13,1.13,320234172,1.13,1.13,320234172 +TIGER 미국달러선물인버스2X,261120,18,5695,5,-60,-1.04,1746265,10381,2700000,1746265,-1.04,9999.99,64.68,64.68,9977787692,64.89,64.89,9977787692 +JW신약,067290,19,1690,2,136,8.75,13492231,100582,53376126,13492231,8.75,9999.99,25.28,25.28,24986549501,27.70,27.70,24986549501 +TIGER BBIG레버리지,412560,20,1619,2,54,3.45,57656,435,950000,57656,3.45,9999.99,6.07,6.07,93217805,6.06,6.06,93217805 +키움 바이오TOP10 ETN,Q760014,21,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,22,9065,2,160,1.80,655,5,2000000,655,1.80,9999.99,0.03,0.03,5958590,0.03,0.03,5958590 +HANARO 200TR,332930,23,46350,2,620,1.36,9102,74,2050000,9102,1.36,9999.99,0.44,0.44,423325437,0.45,0.45,423325437 +KODEX MSCI모멘텀,275280,24,15560,5,-40,-0.26,55689,538,700000,55689,-0.26,9999.99,7.96,7.96,867949895,7.97,7.97,867949895 +신한 WTI원유 선물 ETN(H),Q500015,25,6745,5,-50,-0.74,19783,192,10000000,19783,-0.74,9999.99,0.20,0.20,133719605,0.20,0.20,133719605 +상상인증권,001290,26,533,2,68,14.62,11719095,118423,108337120,11719095,14.62,9895.96,10.82,10.82,6588917168,11.41,11.41,6588917168 +KoAct 미국나스닥성장기업액티브,0015B0,27,9790,2,255,2.67,676226,6959,2850000,676226,2.67,9717.29,23.73,23.73,6617289643,23.72,23.72,6617289643 +코오롱모빌리티그룹우,45014K,28,3080,2,35,1.15,204614,2225,2456120,204614,1.15,9196.13,8.33,8.33,665535306,8.80,8.80,665535306 +ACE Fn성장소비주도주,226380,29,6380,3,0,0.00,16262,177,900000,16262,0.00,9187.57,1.81,1.81,104522750,1.82,1.82,104522750 +KODEX 탄소효율그린뉴딜,375770,30,8840,2,140,1.61,450,5,2400000,450,1.61,9000.00,0.02,0.02,3982325,0.02,0.02,3982325 diff --git a/top30/20250528/top30-vir-20250528-152000.csv b/top30/20250528/top30-vir-20250528-152000.csv new file mode 100644 index 000000000000..8913f37cf5d9 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-152000.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 MSCI밸류,275290,1,10985,2,280,2.62,162338,32,1000000,162338,2.62,9999.99,16.23,16.23,1785136470,16.25,16.25,1785136470 +삼성 코스닥 150 TR ETN,Q530118,2,8900,2,45,0.51,17940,4,3000000,17940,0.51,9999.99,0.60,0.60,160158960,0.60,0.60,160158960 +KODEX 200액티브,494890,3,10330,2,160,1.57,537723,499,25100000,537723,1.57,9999.99,2.14,2.14,5560590041,2.14,2.14,5560590041 +키움 인버스 미국달러선물 ETN,Q760004,4,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,5,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +마이티 다이나믹퀀트액티브,442260,6,12620,2,95,0.76,7473,10,1720000,7473,0.76,9999.99,0.43,0.43,94593140,0.44,0.44,94593140 +하나 레버리지 코스닥150 선물 ETN,Q700017,7,23505,2,205,0.88,1779,3,1000000,1779,0.88,9999.99,0.18,0.18,41949865,0.18,0.18,41949865 +TIGER 코스닥글로벌,461580,8,10960,2,60,0.55,1078,2,500000,1078,0.55,9999.99,0.22,0.22,11851735,0.22,0.22,11851735 +HANARO 200선물레버리지1.5X,486780,9,12650,2,320,2.60,1419,3,380000,1419,2.60,9999.99,0.37,0.37,18148250,0.38,0.38,18148250 +마이티 코스피100,159800,10,27235,2,300,1.11,2077,6,360000,2077,1.11,9999.99,0.58,0.58,56731875,0.58,0.58,56731875 +파워넷,037030,11,2705,2,370,15.85,13956472,45154,21878974,13956472,15.85,9999.99,63.79,63.79,38302474108,64.72,64.72,38302474108 +HANARO 200,293180,12,35840,2,465,1.31,666817,2454,10250000,666817,1.31,9999.99,6.51,6.51,24018247110,6.54,6.54,24018247110 +HANARO 코스닥150선물레버리지1.5X,486790,13,10830,2,125,1.17,2228,9,360000,2228,1.17,9999.99,0.62,0.62,24157805,0.62,0.62,24157805 +KODEX K-뉴딜디지털플러스,368680,14,6640,2,155,2.39,7702,34,1100000,7702,2.39,9999.99,0.70,0.70,51040489,0.70,0.70,51040489 +포시에스,189690,15,2240,2,60,2.75,1959048,8735,27321969,1959048,2.75,9999.99,7.17,7.17,4508222420,7.37,7.37,4508222420 +MDS테크,086960,16,1388,2,219,18.73,96984931,492461,92821788,96984931,18.73,9999.99,104.49,104.49,132877898871,103.14,103.14,132877898871 +PLUS 코리아밸류업,495040,17,10500,2,110,1.06,30392,165,2700000,30392,1.06,9999.99,1.13,1.13,320234172,1.13,1.13,320234172 +에스케이증권제12호스팩,473000,18,2105,5,-5,-0.24,2177,12,3310000,2177,-0.24,9999.99,0.07,0.07,4552920,0.07,0.07,4552920 +TIGER 미국달러선물인버스2X,261120,19,5695,5,-60,-1.04,1780293,10381,2700000,1780293,-1.04,9999.99,65.94,65.94,10171577152,66.15,66.15,10171577152 +JW신약,067290,20,1674,2,120,7.72,13632822,100582,53376126,13632822,7.72,9999.99,25.54,25.54,25222695505,28.23,28.23,25222695505 +KODEX MSCI모멘텀,275280,21,15570,5,-30,-0.19,72498,538,700000,72498,-0.19,9999.99,10.36,10.36,1129551885,10.36,10.36,1129551885 +TIGER BBIG레버리지,412560,22,1619,2,54,3.45,57656,435,950000,57656,3.45,9999.99,6.07,6.07,93217805,6.06,6.06,93217805 +키움 바이오TOP10 ETN,Q760014,23,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,24,9065,2,160,1.80,655,5,2000000,655,1.80,9999.99,0.03,0.03,5958590,0.03,0.03,5958590 +HANARO 200TR,332930,25,46315,2,585,1.28,9103,74,2050000,9103,1.28,9999.99,0.44,0.44,423371752,0.45,0.45,423371752 +키움 레버리지 반도체TOP10 ETN,Q760013,26,10940,2,560,5.39,6560,63,1500000,6560,5.39,9999.99,0.44,0.44,71657815,0.44,0.44,71657815 +신한 WTI원유 선물 ETN(H),Q500015,27,6740,5,-55,-0.81,19883,192,10000000,19883,-0.81,9999.99,0.20,0.20,134393605,0.20,0.20,134393605 +상상인증권,001290,28,529,2,64,13.76,12178776,118423,108337120,12178776,13.76,9999.99,11.24,11.24,6840797230,11.94,11.94,6840797230 +KoAct 미국나스닥성장기업액티브,0015B0,29,9790,2,255,2.67,685281,6959,2850000,685281,2.67,9847.41,24.04,24.04,6705934933,24.03,24.03,6705934933 +ACE Fn성장소비주도주,226380,30,6355,5,-25,-0.39,17154,177,900000,17154,-0.39,9691.53,1.91,1.91,110191410,1.93,1.93,110191410 diff --git a/top30/20250528/top30-vir-20250528-153000.csv b/top30/20250528/top30-vir-20250528-153000.csv new file mode 100644 index 000000000000..8913f37cf5d9 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-153000.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 MSCI밸류,275290,1,10985,2,280,2.62,162338,32,1000000,162338,2.62,9999.99,16.23,16.23,1785136470,16.25,16.25,1785136470 +삼성 코스닥 150 TR ETN,Q530118,2,8900,2,45,0.51,17940,4,3000000,17940,0.51,9999.99,0.60,0.60,160158960,0.60,0.60,160158960 +KODEX 200액티브,494890,3,10330,2,160,1.57,537723,499,25100000,537723,1.57,9999.99,2.14,2.14,5560590041,2.14,2.14,5560590041 +키움 인버스 미국달러선물 ETN,Q760004,4,9780,5,-40,-0.41,1000,1,2000000,1000,-0.41,9999.99,0.05,0.05,9780000,0.05,0.05,9780000 +키움 INDXX 미국테크탑10 ETN,Q760005,5,25125,2,410,1.66,1500,2,1000000,1500,1.66,9999.99,0.15,0.15,37687500,0.15,0.15,37687500 +마이티 다이나믹퀀트액티브,442260,6,12620,2,95,0.76,7473,10,1720000,7473,0.76,9999.99,0.43,0.43,94593140,0.44,0.44,94593140 +하나 레버리지 코스닥150 선물 ETN,Q700017,7,23505,2,205,0.88,1779,3,1000000,1779,0.88,9999.99,0.18,0.18,41949865,0.18,0.18,41949865 +TIGER 코스닥글로벌,461580,8,10960,2,60,0.55,1078,2,500000,1078,0.55,9999.99,0.22,0.22,11851735,0.22,0.22,11851735 +HANARO 200선물레버리지1.5X,486780,9,12650,2,320,2.60,1419,3,380000,1419,2.60,9999.99,0.37,0.37,18148250,0.38,0.38,18148250 +마이티 코스피100,159800,10,27235,2,300,1.11,2077,6,360000,2077,1.11,9999.99,0.58,0.58,56731875,0.58,0.58,56731875 +파워넷,037030,11,2705,2,370,15.85,13956472,45154,21878974,13956472,15.85,9999.99,63.79,63.79,38302474108,64.72,64.72,38302474108 +HANARO 200,293180,12,35840,2,465,1.31,666817,2454,10250000,666817,1.31,9999.99,6.51,6.51,24018247110,6.54,6.54,24018247110 +HANARO 코스닥150선물레버리지1.5X,486790,13,10830,2,125,1.17,2228,9,360000,2228,1.17,9999.99,0.62,0.62,24157805,0.62,0.62,24157805 +KODEX K-뉴딜디지털플러스,368680,14,6640,2,155,2.39,7702,34,1100000,7702,2.39,9999.99,0.70,0.70,51040489,0.70,0.70,51040489 +포시에스,189690,15,2240,2,60,2.75,1959048,8735,27321969,1959048,2.75,9999.99,7.17,7.17,4508222420,7.37,7.37,4508222420 +MDS테크,086960,16,1388,2,219,18.73,96984931,492461,92821788,96984931,18.73,9999.99,104.49,104.49,132877898871,103.14,103.14,132877898871 +PLUS 코리아밸류업,495040,17,10500,2,110,1.06,30392,165,2700000,30392,1.06,9999.99,1.13,1.13,320234172,1.13,1.13,320234172 +에스케이증권제12호스팩,473000,18,2105,5,-5,-0.24,2177,12,3310000,2177,-0.24,9999.99,0.07,0.07,4552920,0.07,0.07,4552920 +TIGER 미국달러선물인버스2X,261120,19,5695,5,-60,-1.04,1780293,10381,2700000,1780293,-1.04,9999.99,65.94,65.94,10171577152,66.15,66.15,10171577152 +JW신약,067290,20,1674,2,120,7.72,13632822,100582,53376126,13632822,7.72,9999.99,25.54,25.54,25222695505,28.23,28.23,25222695505 +KODEX MSCI모멘텀,275280,21,15570,5,-30,-0.19,72498,538,700000,72498,-0.19,9999.99,10.36,10.36,1129551885,10.36,10.36,1129551885 +TIGER BBIG레버리지,412560,22,1619,2,54,3.45,57656,435,950000,57656,3.45,9999.99,6.07,6.07,93217805,6.06,6.06,93217805 +키움 바이오TOP10 ETN,Q760014,23,9260,5,-155,-1.65,8654,66,700000,8654,-1.65,9999.99,1.24,1.24,80071390,1.24,1.24,80071390 +미래에셋 코스피200 선물 ETN,Q520037,24,9065,2,160,1.80,655,5,2000000,655,1.80,9999.99,0.03,0.03,5958590,0.03,0.03,5958590 +HANARO 200TR,332930,25,46315,2,585,1.28,9103,74,2050000,9103,1.28,9999.99,0.44,0.44,423371752,0.45,0.45,423371752 +키움 레버리지 반도체TOP10 ETN,Q760013,26,10940,2,560,5.39,6560,63,1500000,6560,5.39,9999.99,0.44,0.44,71657815,0.44,0.44,71657815 +신한 WTI원유 선물 ETN(H),Q500015,27,6740,5,-55,-0.81,19883,192,10000000,19883,-0.81,9999.99,0.20,0.20,134393605,0.20,0.20,134393605 +상상인증권,001290,28,529,2,64,13.76,12178776,118423,108337120,12178776,13.76,9999.99,11.24,11.24,6840797230,11.94,11.94,6840797230 +KoAct 미국나스닥성장기업액티브,0015B0,29,9790,2,255,2.67,685281,6959,2850000,685281,2.67,9847.41,24.04,24.04,6705934933,24.03,24.03,6705934933 +ACE Fn성장소비주도주,226380,30,6355,5,-25,-0.39,17154,177,900000,17154,-0.39,9691.53,1.91,1.91,110191410,1.93,1.93,110191410 diff --git a/top30/20250528/top30-vir-20250528-154001.csv b/top30/20250528/top30-vir-20250528-154001.csv new file mode 100644 index 000000000000..eb70f3497f88 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX MSCI밸류,275290,1,10985,2,280,2.62,162338,32,1000000,162338,2.62,9999.99,16.23,16.23,1785136470,16.25,16.25,1785136470 +삼성 코스닥 150 TR ETN,Q530118,2,8900,2,45,0.51,17941,4,3000000,17941,0.51,9999.99,0.60,0.60,160167860,0.60,0.60,160167860 +KODEX 200액티브,494890,3,10330,2,160,1.57,537723,499,25100000,537723,1.57,9999.99,2.14,2.14,5560590041,2.14,2.14,5560590041 +키움 인버스 미국달러선물 ETN,Q760004,4,9740,5,-80,-0.81,1001,1,2000000,1001,-0.81,9999.99,0.05,0.05,9789740,0.05,0.05,9789740 +키움 INDXX 미국테크탑10 ETN,Q760005,5,25165,2,450,1.82,1501,2,1000000,1501,1.82,9999.99,0.15,0.15,37712665,0.15,0.15,37712665 +마이티 다이나믹퀀트액티브,442260,6,12680,2,155,1.24,7478,10,1720000,7478,1.24,9999.99,0.43,0.43,94656540,0.43,0.43,94656540 +HANARO 200선물레버리지1.5X,486780,7,12630,2,300,2.43,2019,3,380000,2019,2.43,9999.99,0.53,0.53,25726250,0.54,0.54,25726250 +하나 레버리지 코스닥150 선물 ETN,Q700017,8,23505,2,205,0.88,1779,3,1000000,1779,0.88,9999.99,0.18,0.18,41949865,0.18,0.18,41949865 +TIGER 코스닥글로벌,461580,9,10940,2,40,0.37,1091,2,500000,1091,0.37,9999.99,0.22,0.22,11993955,0.22,0.22,11993955 +마이티 코스피100,159800,10,27250,2,315,1.17,2083,6,360000,2083,1.17,9999.99,0.58,0.58,56895375,0.58,0.58,56895375 +파워넷,037030,11,2685,2,350,14.99,14053712,45154,21878974,14053712,14.99,9999.99,64.23,64.23,38563563508,65.65,65.65,38563563508 +HANARO 200,293180,12,35880,2,505,1.43,666840,2454,10250000,666840,1.43,9999.99,6.51,6.51,24019072350,6.53,6.53,24019072350 +HANARO 코스닥150선물레버리지1.5X,486790,13,10830,2,125,1.17,2228,9,360000,2228,1.17,9999.99,0.62,0.62,24157805,0.62,0.62,24157805 +KODEX K-뉴딜디지털플러스,368680,14,6625,2,140,2.16,8329,34,1100000,8329,2.16,9999.99,0.76,0.76,55194364,0.76,0.76,55194364 +포시에스,189690,15,2260,2,80,3.67,1968688,8735,27321969,1968688,3.67,9999.99,7.21,7.21,4530008820,7.34,7.34,4530008820 +MDS테크,086960,16,1393,2,224,19.16,97740709,492461,92821788,97740709,19.16,9999.99,105.30,105.30,133930697625,103.58,103.58,133930697625 +에스케이증권제12호스팩,473000,17,2110,3,0,0.00,2236,12,3310000,2236,0.00,9999.99,0.07,0.07,4677410,0.07,0.07,4677410 +PLUS 코리아밸류업,495040,18,10520,2,130,1.25,30402,165,2700000,30402,1.25,9999.99,1.13,1.13,320339372,1.13,1.13,320339372 +TIGER 미국달러선물인버스2X,261120,19,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +JW신약,067290,20,1675,2,121,7.79,13675136,100582,53376126,13675136,7.79,9999.99,25.62,25.62,25293571455,28.29,28.29,25293571455 +KODEX MSCI모멘텀,275280,21,15570,5,-30,-0.19,72498,538,700000,72498,-0.19,9999.99,10.36,10.36,1129551885,10.36,10.36,1129551885 +TIGER BBIG레버리지,412560,22,1610,2,45,2.88,57657,435,950000,57657,2.88,9999.99,6.07,6.07,93219415,6.09,6.09,93219415 +키움 바이오TOP10 ETN,Q760014,23,9260,5,-155,-1.65,8655,66,700000,8655,-1.65,9999.99,1.24,1.24,80080650,1.24,1.24,80080650 +미래에셋 코스피200 선물 ETN,Q520037,24,9065,2,160,1.80,655,5,2000000,655,1.80,9999.99,0.03,0.03,5958590,0.03,0.03,5958590 +HANARO 200TR,332930,25,46350,2,620,1.36,9113,74,2050000,9113,1.36,9999.99,0.44,0.44,423835252,0.45,0.45,423835252 +키움 레버리지 반도체TOP10 ETN,Q760013,26,10960,2,580,5.59,6584,63,1500000,6584,5.59,9999.99,0.44,0.44,71920855,0.44,0.44,71920855 +신한 WTI원유 선물 ETN(H),Q500015,27,6740,5,-55,-0.81,19883,192,10000000,19883,-0.81,9999.99,0.20,0.20,134393605,0.20,0.20,134393605 +상상인증권,001290,28,527,2,62,13.33,12207675,118423,108337120,12207675,13.33,9999.99,11.27,11.27,6856027003,12.01,12.01,6856027003 +KoAct 미국나스닥성장기업액티브,0015B0,29,9780,2,245,2.57,685285,6959,2850000,685285,2.57,9847.46,24.05,24.05,6705974053,24.06,24.06,6705974053 +ACE Fn성장소비주도주,226380,30,6355,5,-25,-0.39,17154,177,900000,17154,-0.39,9691.53,1.91,1.91,110191410,1.93,1.93,110191410 diff --git a/top30/20250528/top30-vir-20250528-155001.csv b/top30/20250528/top30-vir-20250528-155001.csv new file mode 100644 index 000000000000..a7b98b481700 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-155001.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 MSCI밸류,275290,1,10985,2,280,2.62,162338,32,1000000,162338,2.62,9999.99,16.23,16.23,1785136470,16.25,16.25,1785136470 +삼성 코스닥 150 TR ETN,Q530118,2,8900,2,45,0.51,17941,4,3000000,17941,0.51,9999.99,0.60,0.60,160167860,0.60,0.60,160167860 +KODEX 200액티브,494890,3,10330,2,160,1.57,537723,499,25100000,537723,1.57,9999.99,2.14,2.14,5560590041,2.14,2.14,5560590041 +키움 인버스 미국달러선물 ETN,Q760004,4,9740,5,-80,-0.81,1001,1,2000000,1001,-0.81,9999.99,0.05,0.05,9789740,0.05,0.05,9789740 +키움 INDXX 미국테크탑10 ETN,Q760005,5,25165,2,450,1.82,1501,2,1000000,1501,1.82,9999.99,0.15,0.15,37712665,0.15,0.15,37712665 +마이티 다이나믹퀀트액티브,442260,6,12680,2,155,1.24,7478,10,1720000,7478,1.24,9999.99,0.43,0.43,94656540,0.43,0.43,94656540 +HANARO 200선물레버리지1.5X,486780,7,12630,2,300,2.43,2019,3,380000,2019,2.43,9999.99,0.53,0.53,25726250,0.54,0.54,25726250 +하나 레버리지 코스닥150 선물 ETN,Q700017,8,23505,2,205,0.88,1779,3,1000000,1779,0.88,9999.99,0.18,0.18,41949865,0.18,0.18,41949865 +TIGER 코스닥글로벌,461580,9,10940,2,40,0.37,1091,2,500000,1091,0.37,9999.99,0.22,0.22,11993955,0.22,0.22,11993955 +마이티 코스피100,159800,10,27250,2,315,1.17,2083,6,360000,2083,1.17,9999.99,0.58,0.58,56895375,0.58,0.58,56895375 +파워넷,037030,11,2685,2,350,14.99,14061278,45154,21878974,14061278,14.99,9999.99,64.27,64.27,38583878218,65.68,65.68,38583878218 +HANARO 200,293180,12,35880,2,505,1.43,666840,2454,10250000,666840,1.43,9999.99,6.51,6.51,24019072350,6.53,6.53,24019072350 +HANARO 코스닥150선물레버리지1.5X,486790,13,10830,2,125,1.17,2228,9,360000,2228,1.17,9999.99,0.62,0.62,24157805,0.62,0.62,24157805 +KODEX K-뉴딜디지털플러스,368680,14,6625,2,140,2.16,8329,34,1100000,8329,2.16,9999.99,0.76,0.76,55194364,0.76,0.76,55194364 +포시에스,189690,15,2260,2,80,3.67,1968697,8735,27321969,1968697,3.67,9999.99,7.21,7.21,4530029160,7.34,7.34,4530029160 +MDS테크,086960,16,1393,2,224,19.16,97773168,492461,92821788,97773168,19.16,9999.99,105.33,105.33,133975913012,103.62,103.62,133975913012 +에스케이증권제12호스팩,473000,17,2110,3,0,0.00,2236,12,3310000,2236,0.00,9999.99,0.07,0.07,4677410,0.07,0.07,4677410 +PLUS 코리아밸류업,495040,18,10520,2,130,1.25,30402,165,2700000,30402,1.25,9999.99,1.13,1.13,320339372,1.13,1.13,320339372 +TIGER 미국달러선물인버스2X,261120,19,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +JW신약,067290,20,1675,2,121,7.79,13675395,100582,53376126,13675395,7.79,9999.99,25.62,25.62,25294005280,28.29,28.29,25294005280 +KODEX MSCI모멘텀,275280,21,15570,5,-30,-0.19,72498,538,700000,72498,-0.19,9999.99,10.36,10.36,1129551885,10.36,10.36,1129551885 +TIGER BBIG레버리지,412560,22,1610,2,45,2.88,57657,435,950000,57657,2.88,9999.99,6.07,6.07,93219415,6.09,6.09,93219415 +키움 바이오TOP10 ETN,Q760014,23,9260,5,-155,-1.65,8655,66,700000,8655,-1.65,9999.99,1.24,1.24,80080650,1.24,1.24,80080650 +미래에셋 코스피200 선물 ETN,Q520037,24,9065,2,160,1.80,655,5,2000000,655,1.80,9999.99,0.03,0.03,5958590,0.03,0.03,5958590 +HANARO 200TR,332930,25,46350,2,620,1.36,9113,74,2050000,9113,1.36,9999.99,0.44,0.44,423835252,0.45,0.45,423835252 +키움 레버리지 반도체TOP10 ETN,Q760013,26,10960,2,580,5.59,6584,63,1500000,6584,5.59,9999.99,0.44,0.44,71920855,0.44,0.44,71920855 +신한 WTI원유 선물 ETN(H),Q500015,27,6740,5,-55,-0.81,19883,192,10000000,19883,-0.81,9999.99,0.20,0.20,134393605,0.20,0.20,134393605 +상상인증권,001290,28,527,2,62,13.33,12208508,118423,108337120,12208508,13.33,9999.99,11.27,11.27,6856465994,12.01,12.01,6856465994 +KoAct 미국나스닥성장기업액티브,0015B0,29,9780,2,245,2.57,685285,6959,2850000,685285,2.57,9847.46,24.05,24.05,6705974053,24.06,24.06,6705974053 +ACE Fn성장소비주도주,226380,30,6355,5,-25,-0.39,17154,177,900000,17154,-0.39,9691.53,1.91,1.91,110191410,1.93,1.93,110191410 diff --git a/top30/20250528/top30-vir-20250528-160001.csv b/top30/20250528/top30-vir-20250528-160001.csv new file mode 100644 index 000000000000..ba2555421e57 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX MSCI밸류,275290,1,10985,2,280,2.62,162338,32,1000000,162338,2.62,9999.99,16.23,16.23,1785136470,16.25,16.25,1785136470 +삼성 코스닥 150 TR ETN,Q530118,2,8900,2,45,0.51,17941,4,3000000,17941,0.51,9999.99,0.60,0.60,160167860,0.60,0.60,160167860 +KODEX 200액티브,494890,3,10330,2,160,1.57,537723,499,25100000,537723,1.57,9999.99,2.14,2.14,5560590041,2.14,2.14,5560590041 +키움 인버스 미국달러선물 ETN,Q760004,4,9740,5,-80,-0.81,1001,1,2000000,1001,-0.81,9999.99,0.05,0.05,9789740,0.05,0.05,9789740 +키움 INDXX 미국테크탑10 ETN,Q760005,5,25165,2,450,1.82,1501,2,1000000,1501,1.82,9999.99,0.15,0.15,37712665,0.15,0.15,37712665 +마이티 다이나믹퀀트액티브,442260,6,12680,2,155,1.24,7478,10,1720000,7478,1.24,9999.99,0.43,0.43,94656540,0.43,0.43,94656540 +HANARO 200선물레버리지1.5X,486780,7,12630,2,300,2.43,2019,3,380000,2019,2.43,9999.99,0.53,0.53,25726250,0.54,0.54,25726250 +하나 레버리지 코스닥150 선물 ETN,Q700017,8,23505,2,205,0.88,1779,3,1000000,1779,0.88,9999.99,0.18,0.18,41949865,0.18,0.18,41949865 +TIGER 코스닥글로벌,461580,9,10940,2,40,0.37,1091,2,500000,1091,0.37,9999.99,0.22,0.22,11993955,0.22,0.22,11993955 +마이티 코스피100,159800,10,27250,2,315,1.17,2083,6,360000,2083,1.17,9999.99,0.58,0.58,56895375,0.58,0.58,56895375 +파워넷,037030,11,2685,2,350,14.99,14068671,45154,21878974,14068671,14.99,9999.99,64.30,64.30,38603728423,65.71,65.71,38603728423 +HANARO 200,293180,12,35880,2,505,1.43,666840,2454,10250000,666840,1.43,9999.99,6.51,6.51,24019072350,6.53,6.53,24019072350 +HANARO 코스닥150선물레버리지1.5X,486790,13,10830,2,125,1.17,2228,9,360000,2228,1.17,9999.99,0.62,0.62,24157805,0.62,0.62,24157805 +KODEX K-뉴딜디지털플러스,368680,14,6625,2,140,2.16,8329,34,1100000,8329,2.16,9999.99,0.76,0.76,55194364,0.76,0.76,55194364 +포시에스,189690,15,2260,2,80,3.67,1968697,8735,27321969,1968697,3.67,9999.99,7.21,7.21,4530029160,7.34,7.34,4530029160 +MDS테크,086960,16,1393,2,224,19.16,97777713,492461,92821788,97777713,19.16,9999.99,105.34,105.34,133982244197,103.62,103.62,133982244197 +에스케이증권제12호스팩,473000,17,2110,3,0,0.00,2236,12,3310000,2236,0.00,9999.99,0.07,0.07,4677410,0.07,0.07,4677410 +PLUS 코리아밸류업,495040,18,10520,2,130,1.25,30402,165,2700000,30402,1.25,9999.99,1.13,1.13,320339372,1.13,1.13,320339372 +TIGER 미국달러선물인버스2X,261120,19,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +JW신약,067290,20,1675,2,121,7.79,13675456,100582,53376126,13675456,7.79,9999.99,25.62,25.62,25294107455,28.29,28.29,25294107455 +KODEX MSCI모멘텀,275280,21,15570,5,-30,-0.19,72498,538,700000,72498,-0.19,9999.99,10.36,10.36,1129551885,10.36,10.36,1129551885 +TIGER BBIG레버리지,412560,22,1610,2,45,2.88,57657,435,950000,57657,2.88,9999.99,6.07,6.07,93219415,6.09,6.09,93219415 +키움 바이오TOP10 ETN,Q760014,23,9260,5,-155,-1.65,8655,66,700000,8655,-1.65,9999.99,1.24,1.24,80080650,1.24,1.24,80080650 +미래에셋 코스피200 선물 ETN,Q520037,24,9065,2,160,1.80,655,5,2000000,655,1.80,9999.99,0.03,0.03,5958590,0.03,0.03,5958590 +HANARO 200TR,332930,25,46350,2,620,1.36,9113,74,2050000,9113,1.36,9999.99,0.44,0.44,423835252,0.45,0.45,423835252 +키움 레버리지 반도체TOP10 ETN,Q760013,26,10960,2,580,5.59,6584,63,1500000,6584,5.59,9999.99,0.44,0.44,71920855,0.44,0.44,71920855 +신한 WTI원유 선물 ETN(H),Q500015,27,6740,5,-55,-0.81,19883,192,10000000,19883,-0.81,9999.99,0.20,0.20,134393605,0.20,0.20,134393605 +상상인증권,001290,28,527,2,62,13.33,12208543,118423,108337120,12208543,13.33,9999.99,11.27,11.27,6856484439,12.01,12.01,6856484439 +KoAct 미국나스닥성장기업액티브,0015B0,29,9780,2,245,2.57,685285,6959,2850000,685285,2.57,9847.46,24.05,24.05,6705974053,24.06,24.06,6705974053 +ACE Fn성장소비주도주,226380,30,6355,5,-25,-0.39,17154,177,900000,17154,-0.39,9691.53,1.91,1.91,110191410,1.93,1.93,110191410 diff --git a/top30/20250528/top30-vir-20250528-161001.csv b/top30/20250528/top30-vir-20250528-161001.csv new file mode 100644 index 000000000000..ba2555421e57 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX MSCI밸류,275290,1,10985,2,280,2.62,162338,32,1000000,162338,2.62,9999.99,16.23,16.23,1785136470,16.25,16.25,1785136470 +삼성 코스닥 150 TR ETN,Q530118,2,8900,2,45,0.51,17941,4,3000000,17941,0.51,9999.99,0.60,0.60,160167860,0.60,0.60,160167860 +KODEX 200액티브,494890,3,10330,2,160,1.57,537723,499,25100000,537723,1.57,9999.99,2.14,2.14,5560590041,2.14,2.14,5560590041 +키움 인버스 미국달러선물 ETN,Q760004,4,9740,5,-80,-0.81,1001,1,2000000,1001,-0.81,9999.99,0.05,0.05,9789740,0.05,0.05,9789740 +키움 INDXX 미국테크탑10 ETN,Q760005,5,25165,2,450,1.82,1501,2,1000000,1501,1.82,9999.99,0.15,0.15,37712665,0.15,0.15,37712665 +마이티 다이나믹퀀트액티브,442260,6,12680,2,155,1.24,7478,10,1720000,7478,1.24,9999.99,0.43,0.43,94656540,0.43,0.43,94656540 +HANARO 200선물레버리지1.5X,486780,7,12630,2,300,2.43,2019,3,380000,2019,2.43,9999.99,0.53,0.53,25726250,0.54,0.54,25726250 +하나 레버리지 코스닥150 선물 ETN,Q700017,8,23505,2,205,0.88,1779,3,1000000,1779,0.88,9999.99,0.18,0.18,41949865,0.18,0.18,41949865 +TIGER 코스닥글로벌,461580,9,10940,2,40,0.37,1091,2,500000,1091,0.37,9999.99,0.22,0.22,11993955,0.22,0.22,11993955 +마이티 코스피100,159800,10,27250,2,315,1.17,2083,6,360000,2083,1.17,9999.99,0.58,0.58,56895375,0.58,0.58,56895375 +파워넷,037030,11,2685,2,350,14.99,14068671,45154,21878974,14068671,14.99,9999.99,64.30,64.30,38603728423,65.71,65.71,38603728423 +HANARO 200,293180,12,35880,2,505,1.43,666840,2454,10250000,666840,1.43,9999.99,6.51,6.51,24019072350,6.53,6.53,24019072350 +HANARO 코스닥150선물레버리지1.5X,486790,13,10830,2,125,1.17,2228,9,360000,2228,1.17,9999.99,0.62,0.62,24157805,0.62,0.62,24157805 +KODEX K-뉴딜디지털플러스,368680,14,6625,2,140,2.16,8329,34,1100000,8329,2.16,9999.99,0.76,0.76,55194364,0.76,0.76,55194364 +포시에스,189690,15,2260,2,80,3.67,1968697,8735,27321969,1968697,3.67,9999.99,7.21,7.21,4530029160,7.34,7.34,4530029160 +MDS테크,086960,16,1393,2,224,19.16,97777713,492461,92821788,97777713,19.16,9999.99,105.34,105.34,133982244197,103.62,103.62,133982244197 +에스케이증권제12호스팩,473000,17,2110,3,0,0.00,2236,12,3310000,2236,0.00,9999.99,0.07,0.07,4677410,0.07,0.07,4677410 +PLUS 코리아밸류업,495040,18,10520,2,130,1.25,30402,165,2700000,30402,1.25,9999.99,1.13,1.13,320339372,1.13,1.13,320339372 +TIGER 미국달러선물인버스2X,261120,19,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +JW신약,067290,20,1675,2,121,7.79,13675456,100582,53376126,13675456,7.79,9999.99,25.62,25.62,25294107455,28.29,28.29,25294107455 +KODEX MSCI모멘텀,275280,21,15570,5,-30,-0.19,72498,538,700000,72498,-0.19,9999.99,10.36,10.36,1129551885,10.36,10.36,1129551885 +TIGER BBIG레버리지,412560,22,1610,2,45,2.88,57657,435,950000,57657,2.88,9999.99,6.07,6.07,93219415,6.09,6.09,93219415 +키움 바이오TOP10 ETN,Q760014,23,9260,5,-155,-1.65,8655,66,700000,8655,-1.65,9999.99,1.24,1.24,80080650,1.24,1.24,80080650 +미래에셋 코스피200 선물 ETN,Q520037,24,9065,2,160,1.80,655,5,2000000,655,1.80,9999.99,0.03,0.03,5958590,0.03,0.03,5958590 +HANARO 200TR,332930,25,46350,2,620,1.36,9113,74,2050000,9113,1.36,9999.99,0.44,0.44,423835252,0.45,0.45,423835252 +키움 레버리지 반도체TOP10 ETN,Q760013,26,10960,2,580,5.59,6584,63,1500000,6584,5.59,9999.99,0.44,0.44,71920855,0.44,0.44,71920855 +신한 WTI원유 선물 ETN(H),Q500015,27,6740,5,-55,-0.81,19883,192,10000000,19883,-0.81,9999.99,0.20,0.20,134393605,0.20,0.20,134393605 +상상인증권,001290,28,527,2,62,13.33,12208543,118423,108337120,12208543,13.33,9999.99,11.27,11.27,6856484439,12.01,12.01,6856484439 +KoAct 미국나스닥성장기업액티브,0015B0,29,9780,2,245,2.57,685285,6959,2850000,685285,2.57,9847.46,24.05,24.05,6705974053,24.06,24.06,6705974053 +ACE Fn성장소비주도주,226380,30,6355,5,-25,-0.39,17154,177,900000,17154,-0.39,9691.53,1.91,1.91,110191410,1.93,1.93,110191410 diff --git a/top30/20250528/top30-vir-20250528-162001.csv b/top30/20250528/top30-vir-20250528-162001.csv new file mode 100644 index 000000000000..c75772578502 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-162001.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 MSCI밸류,275290,1,10985,2,280,2.62,162338,32,1000000,162338,2.62,9999.99,16.23,16.23,1785136470,16.25,16.25,1785136470 +삼성 코스닥 150 TR ETN,Q530118,2,8900,2,45,0.51,17941,4,3000000,17941,0.51,9999.99,0.60,0.60,160167860,0.60,0.60,160167860 +KODEX 200액티브,494890,3,10330,2,160,1.57,537723,499,25100000,537723,1.57,9999.99,2.14,2.14,5560590041,2.14,2.14,5560590041 +키움 인버스 미국달러선물 ETN,Q760004,4,9740,5,-80,-0.81,1001,1,2000000,1001,-0.81,9999.99,0.05,0.05,9789740,0.05,0.05,9789740 +키움 INDXX 미국테크탑10 ETN,Q760005,5,25165,2,450,1.82,1501,2,1000000,1501,1.82,9999.99,0.15,0.15,37712665,0.15,0.15,37712665 +마이티 다이나믹퀀트액티브,442260,6,12680,2,155,1.24,7478,10,1720000,7478,1.24,9999.99,0.43,0.43,94656540,0.43,0.43,94656540 +HANARO 200선물레버리지1.5X,486780,7,12630,2,300,2.43,2019,3,380000,2019,2.43,9999.99,0.53,0.53,25726250,0.54,0.54,25726250 +하나 레버리지 코스닥150 선물 ETN,Q700017,8,23505,2,205,0.88,1779,3,1000000,1779,0.88,9999.99,0.18,0.18,41949865,0.18,0.18,41949865 +TIGER 코스닥글로벌,461580,9,10940,2,40,0.37,1091,2,500000,1091,0.37,9999.99,0.22,0.22,11993955,0.22,0.22,11993955 +마이티 코스피100,159800,10,27250,2,315,1.17,2083,6,360000,2083,1.17,9999.99,0.58,0.58,56895375,0.58,0.58,56895375 +파워넷,037030,11,2685,2,350,14.99,14076318,45154,21878974,14076318,14.99,9999.99,64.34,64.34,38624069443,65.75,65.75,38624069443 +HANARO 200,293180,12,35880,2,505,1.43,666840,2454,10250000,666840,1.43,9999.99,6.51,6.51,24019072350,6.53,6.53,24019072350 +HANARO 코스닥150선물레버리지1.5X,486790,13,10830,2,125,1.17,2228,9,360000,2228,1.17,9999.99,0.62,0.62,24157805,0.62,0.62,24157805 +KODEX K-뉴딜디지털플러스,368680,14,6625,2,140,2.16,8329,34,1100000,8329,2.16,9999.99,0.76,0.76,55194364,0.76,0.76,55194364 +포시에스,189690,15,2260,2,80,3.67,1968813,8735,27321969,1968813,3.67,9999.99,7.21,7.21,4530292480,7.34,7.34,4530292480 +MDS테크,086960,16,1393,2,224,19.16,97802023,492461,92821788,97802023,19.16,9999.99,105.37,105.37,134016010787,103.65,103.65,134016010787 +에스케이증권제12호스팩,473000,17,2110,3,0,0.00,2236,12,3310000,2236,0.00,9999.99,0.07,0.07,4677410,0.07,0.07,4677410 +PLUS 코리아밸류업,495040,18,10520,2,130,1.25,30402,165,2700000,30402,1.25,9999.99,1.13,1.13,320339372,1.13,1.13,320339372 +TIGER 미국달러선물인버스2X,261120,19,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +JW신약,067290,20,1675,2,121,7.79,13680965,100582,53376126,13680965,7.79,9999.99,25.63,25.63,25303638025,28.30,28.30,25303638025 +KODEX MSCI모멘텀,275280,21,15570,5,-30,-0.19,72498,538,700000,72498,-0.19,9999.99,10.36,10.36,1129551885,10.36,10.36,1129551885 +TIGER BBIG레버리지,412560,22,1610,2,45,2.88,57657,435,950000,57657,2.88,9999.99,6.07,6.07,93219415,6.09,6.09,93219415 +키움 바이오TOP10 ETN,Q760014,23,9260,5,-155,-1.65,8655,66,700000,8655,-1.65,9999.99,1.24,1.24,80080650,1.24,1.24,80080650 +미래에셋 코스피200 선물 ETN,Q520037,24,9065,2,160,1.80,655,5,2000000,655,1.80,9999.99,0.03,0.03,5958590,0.03,0.03,5958590 +HANARO 200TR,332930,25,46350,2,620,1.36,9113,74,2050000,9113,1.36,9999.99,0.44,0.44,423835252,0.45,0.45,423835252 +키움 레버리지 반도체TOP10 ETN,Q760013,26,10960,2,580,5.59,6584,63,1500000,6584,5.59,9999.99,0.44,0.44,71920855,0.44,0.44,71920855 +신한 WTI원유 선물 ETN(H),Q500015,27,6740,5,-55,-0.81,19883,192,10000000,19883,-0.81,9999.99,0.20,0.20,134393605,0.20,0.20,134393605 +상상인증권,001290,28,527,2,62,13.33,12216614,118423,108337120,12216614,13.33,9999.99,11.28,11.28,6860737856,12.02,12.02,6860737856 +KoAct 미국나스닥성장기업액티브,0015B0,29,9780,2,245,2.57,685285,6959,2850000,685285,2.57,9847.46,24.05,24.05,6705974053,24.06,24.06,6705974053 +ACE Fn성장소비주도주,226380,30,6355,5,-25,-0.39,17154,177,900000,17154,-0.39,9691.53,1.91,1.91,110191410,1.93,1.93,110191410 diff --git a/top30/20250528/top30-vir-20250528-163001.csv b/top30/20250528/top30-vir-20250528-163001.csv new file mode 100644 index 000000000000..cdd32e907a03 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX MSCI밸류,275290,1,10985,2,280,2.62,162338,32,1000000,162338,2.62,9999.99,16.23,16.23,1785136470,16.25,16.25,1785136470 +삼성 코스닥 150 TR ETN,Q530118,2,8900,2,45,0.51,17941,4,3000000,17941,0.51,9999.99,0.60,0.60,160167860,0.60,0.60,160167860 +KODEX 200액티브,494890,3,10330,2,160,1.57,537723,499,25100000,537723,1.57,9999.99,2.14,2.14,5560590041,2.14,2.14,5560590041 +키움 인버스 미국달러선물 ETN,Q760004,4,9740,5,-80,-0.81,1001,1,2000000,1001,-0.81,9999.99,0.05,0.05,9789740,0.05,0.05,9789740 +키움 INDXX 미국테크탑10 ETN,Q760005,5,25165,2,450,1.82,1501,2,1000000,1501,1.82,9999.99,0.15,0.15,37712665,0.15,0.15,37712665 +마이티 다이나믹퀀트액티브,442260,6,12680,2,155,1.24,7478,10,1720000,7478,1.24,9999.99,0.43,0.43,94656540,0.43,0.43,94656540 +HANARO 200선물레버리지1.5X,486780,7,12630,2,300,2.43,2019,3,380000,2019,2.43,9999.99,0.53,0.53,25726250,0.54,0.54,25726250 +하나 레버리지 코스닥150 선물 ETN,Q700017,8,23505,2,205,0.88,1779,3,1000000,1779,0.88,9999.99,0.18,0.18,41949865,0.18,0.18,41949865 +TIGER 코스닥글로벌,461580,9,10940,2,40,0.37,1091,2,500000,1091,0.37,9999.99,0.22,0.22,11993955,0.22,0.22,11993955 +마이티 코스피100,159800,10,27250,2,315,1.17,2083,6,360000,2083,1.17,9999.99,0.58,0.58,56895375,0.58,0.58,56895375 +파워넷,037030,11,2685,2,350,14.99,14091662,45154,21878974,14091662,14.99,9999.99,64.41,64.41,38664577603,65.82,65.82,38664577603 +HANARO 200,293180,12,35880,2,505,1.43,666840,2454,10250000,666840,1.43,9999.99,6.51,6.51,24019072350,6.53,6.53,24019072350 +HANARO 코스닥150선물레버리지1.5X,486790,13,10830,2,125,1.17,2228,9,360000,2228,1.17,9999.99,0.62,0.62,24157805,0.62,0.62,24157805 +KODEX K-뉴딜디지털플러스,368680,14,6625,2,140,2.16,8329,34,1100000,8329,2.16,9999.99,0.76,0.76,55194364,0.76,0.76,55194364 +포시에스,189690,15,2260,2,80,3.67,1969000,8735,27321969,1969000,3.67,9999.99,7.21,7.21,4530715100,7.34,7.34,4530715100 +MDS테크,086960,16,1393,2,224,19.16,97875226,492461,92821788,97875226,19.16,9999.99,105.44,105.44,134117396942,103.73,103.73,134117396942 +에스케이증권제12호스팩,473000,17,2110,3,0,0.00,2236,12,3310000,2236,0.00,9999.99,0.07,0.07,4677410,0.07,0.07,4677410 +PLUS 코리아밸류업,495040,18,10520,2,130,1.25,30402,165,2700000,30402,1.25,9999.99,1.13,1.13,320339372,1.13,1.13,320339372 +TIGER 미국달러선물인버스2X,261120,19,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +JW신약,067290,20,1675,2,121,7.79,13700338,100582,53376126,13700338,7.79,9999.99,25.67,25.67,25337075823,28.34,28.34,25337075823 +KODEX MSCI모멘텀,275280,21,15570,5,-30,-0.19,72498,538,700000,72498,-0.19,9999.99,10.36,10.36,1129551885,10.36,10.36,1129551885 +TIGER BBIG레버리지,412560,22,1610,2,45,2.88,57657,435,950000,57657,2.88,9999.99,6.07,6.07,93219415,6.09,6.09,93219415 +키움 바이오TOP10 ETN,Q760014,23,9260,5,-155,-1.65,8655,66,700000,8655,-1.65,9999.99,1.24,1.24,80080650,1.24,1.24,80080650 +미래에셋 코스피200 선물 ETN,Q520037,24,9065,2,160,1.80,655,5,2000000,655,1.80,9999.99,0.03,0.03,5958590,0.03,0.03,5958590 +HANARO 200TR,332930,25,46350,2,620,1.36,9113,74,2050000,9113,1.36,9999.99,0.44,0.44,423835252,0.45,0.45,423835252 +키움 레버리지 반도체TOP10 ETN,Q760013,26,10960,2,580,5.59,6584,63,1500000,6584,5.59,9999.99,0.44,0.44,71920855,0.44,0.44,71920855 +신한 WTI원유 선물 ETN(H),Q500015,27,6740,5,-55,-0.81,19883,192,10000000,19883,-0.81,9999.99,0.20,0.20,134393605,0.20,0.20,134393605 +상상인증권,001290,28,527,2,62,13.33,12217674,118423,108337120,12217674,13.33,9999.99,11.28,11.28,6861296476,12.02,12.02,6861296476 +KoAct 미국나스닥성장기업액티브,0015B0,29,9780,2,245,2.57,685285,6959,2850000,685285,2.57,9847.46,24.05,24.05,6705974053,24.06,24.06,6705974053 +ACE Fn성장소비주도주,226380,30,6355,5,-25,-0.39,17154,177,900000,17154,-0.39,9691.53,1.91,1.91,110191410,1.93,1.93,110191410 diff --git a/top30/20250528/top30-vir-20250528-164001.csv b/top30/20250528/top30-vir-20250528-164001.csv new file mode 100644 index 000000000000..f1d7cd38fc40 --- /dev/null +++ b/top30/20250528/top30-vir-20250528-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX MSCI밸류,275290,1,10985,2,280,2.62,162338,32,1000000,162338,2.62,9999.99,16.23,16.23,1785136470,16.25,16.25,1785136470 +삼성 코스닥 150 TR ETN,Q530118,2,8900,2,45,0.51,17941,4,3000000,17941,0.51,9999.99,0.60,0.60,160167860,0.60,0.60,160167860 +KODEX 200액티브,494890,3,10330,2,160,1.57,537723,499,25100000,537723,1.57,9999.99,2.14,2.14,5560590041,2.14,2.14,5560590041 +키움 인버스 미국달러선물 ETN,Q760004,4,9740,5,-80,-0.81,1001,1,2000000,1001,-0.81,9999.99,0.05,0.05,9789740,0.05,0.05,9789740 +키움 INDXX 미국테크탑10 ETN,Q760005,5,25165,2,450,1.82,1501,2,1000000,1501,1.82,9999.99,0.15,0.15,37712665,0.15,0.15,37712665 +마이티 다이나믹퀀트액티브,442260,6,12680,2,155,1.24,7478,10,1720000,7478,1.24,9999.99,0.43,0.43,94656540,0.43,0.43,94656540 +HANARO 200선물레버리지1.5X,486780,7,12630,2,300,2.43,2019,3,380000,2019,2.43,9999.99,0.53,0.53,25726250,0.54,0.54,25726250 +하나 레버리지 코스닥150 선물 ETN,Q700017,8,23505,2,205,0.88,1779,3,1000000,1779,0.88,9999.99,0.18,0.18,41949865,0.18,0.18,41949865 +TIGER 코스닥글로벌,461580,9,10940,2,40,0.37,1091,2,500000,1091,0.37,9999.99,0.22,0.22,11993955,0.22,0.22,11993955 +마이티 코스피100,159800,10,27250,2,315,1.17,2083,6,360000,2083,1.17,9999.99,0.58,0.58,56895375,0.58,0.58,56895375 +파워넷,037030,11,2685,2,350,14.99,14098828,45154,21878974,14098828,14.99,9999.99,64.44,64.44,38683531673,65.85,65.85,38683531673 +HANARO 200,293180,12,35880,2,505,1.43,666840,2454,10250000,666840,1.43,9999.99,6.51,6.51,24019072350,6.53,6.53,24019072350 +HANARO 코스닥150선물레버리지1.5X,486790,13,10830,2,125,1.17,2228,9,360000,2228,1.17,9999.99,0.62,0.62,24157805,0.62,0.62,24157805 +KODEX K-뉴딜디지털플러스,368680,14,6625,2,140,2.16,8329,34,1100000,8329,2.16,9999.99,0.76,0.76,55194364,0.76,0.76,55194364 +포시에스,189690,15,2260,2,80,3.67,1969279,8735,27321969,1969279,3.67,9999.99,7.21,7.21,4531344245,7.34,7.34,4531344245 +MDS테크,086960,16,1393,2,224,19.16,97914203,492461,92821788,97914203,19.16,9999.99,105.49,105.49,134171574972,103.77,103.77,134171574972 +에스케이증권제12호스팩,473000,17,2110,3,0,0.00,2236,12,3310000,2236,0.00,9999.99,0.07,0.07,4677410,0.07,0.07,4677410 +PLUS 코리아밸류업,495040,18,10520,2,130,1.25,30402,165,2700000,30402,1.25,9999.99,1.13,1.13,320339372,1.13,1.13,320339372 +TIGER 미국달러선물인버스2X,261120,19,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +JW신약,067290,20,1675,2,121,7.79,13704599,100582,53376126,13704599,7.79,9999.99,25.68,25.68,25344430309,28.35,28.35,25344430309 +KODEX MSCI모멘텀,275280,21,15570,5,-30,-0.19,72498,538,700000,72498,-0.19,9999.99,10.36,10.36,1129551885,10.36,10.36,1129551885 +TIGER BBIG레버리지,412560,22,1610,2,45,2.88,57657,435,950000,57657,2.88,9999.99,6.07,6.07,93219415,6.09,6.09,93219415 +키움 바이오TOP10 ETN,Q760014,23,9260,5,-155,-1.65,8655,66,700000,8655,-1.65,9999.99,1.24,1.24,80080650,1.24,1.24,80080650 +미래에셋 코스피200 선물 ETN,Q520037,24,9065,2,160,1.80,655,5,2000000,655,1.80,9999.99,0.03,0.03,5958590,0.03,0.03,5958590 +HANARO 200TR,332930,25,46350,2,620,1.36,9113,74,2050000,9113,1.36,9999.99,0.44,0.44,423835252,0.45,0.45,423835252 +키움 레버리지 반도체TOP10 ETN,Q760013,26,10960,2,580,5.59,6584,63,1500000,6584,5.59,9999.99,0.44,0.44,71920855,0.44,0.44,71920855 +신한 WTI원유 선물 ETN(H),Q500015,27,6740,5,-55,-0.81,19883,192,10000000,19883,-0.81,9999.99,0.20,0.20,134393605,0.20,0.20,134393605 +상상인증권,001290,28,527,2,62,13.33,12219674,118423,108337120,12219674,13.33,9999.99,11.28,11.28,6862350476,12.02,12.02,6862350476 +KoAct 미국나스닥성장기업액티브,0015B0,29,9780,2,245,2.57,685285,6959,2850000,685285,2.57,9847.46,24.05,24.05,6705974053,24.06,24.06,6705974053 +ACE Fn성장소비주도주,226380,30,6355,5,-25,-0.39,17154,177,900000,17154,-0.39,9691.53,1.91,1.91,110191410,1.93,1.93,110191410 diff --git a/top30/20250528/top30-vir-20250528-165001.csv b/top30/20250528/top30-vir-20250528-165001.csv new file mode 100644 index 000000000000..0a153d42d2aa --- /dev/null +++ b/top30/20250528/top30-vir-20250528-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX MSCI밸류,275290,1,10985,2,280,2.62,162338,32,1000000,162338,2.62,9999.99,16.23,16.23,1785136470,16.25,16.25,1785136470 +삼성 코스닥 150 TR ETN,Q530118,2,8900,2,45,0.51,17941,4,3000000,17941,0.51,9999.99,0.60,0.60,160167860,0.60,0.60,160167860 +KODEX 200액티브,494890,3,10330,2,160,1.57,537723,499,25100000,537723,1.57,9999.99,2.14,2.14,5560590041,2.14,2.14,5560590041 +키움 인버스 미국달러선물 ETN,Q760004,4,9740,5,-80,-0.81,1001,1,2000000,1001,-0.81,9999.99,0.05,0.05,9789740,0.05,0.05,9789740 +키움 INDXX 미국테크탑10 ETN,Q760005,5,25165,2,450,1.82,1501,2,1000000,1501,1.82,9999.99,0.15,0.15,37712665,0.15,0.15,37712665 +마이티 다이나믹퀀트액티브,442260,6,12680,2,155,1.24,7478,10,1720000,7478,1.24,9999.99,0.43,0.43,94656540,0.43,0.43,94656540 +HANARO 200선물레버리지1.5X,486780,7,12630,2,300,2.43,2019,3,380000,2019,2.43,9999.99,0.53,0.53,25726250,0.54,0.54,25726250 +하나 레버리지 코스닥150 선물 ETN,Q700017,8,23505,2,205,0.88,1779,3,1000000,1779,0.88,9999.99,0.18,0.18,41949865,0.18,0.18,41949865 +TIGER 코스닥글로벌,461580,9,10940,2,40,0.37,1091,2,500000,1091,0.37,9999.99,0.22,0.22,11993955,0.22,0.22,11993955 +마이티 코스피100,159800,10,27250,2,315,1.17,2083,6,360000,2083,1.17,9999.99,0.58,0.58,56895375,0.58,0.58,56895375 +파워넷,037030,11,2685,2,350,14.99,14110181,45154,21878974,14110181,14.99,9999.99,64.49,64.49,38713446828,65.90,65.90,38713446828 +HANARO 200,293180,12,35880,2,505,1.43,666840,2454,10250000,666840,1.43,9999.99,6.51,6.51,24019072350,6.53,6.53,24019072350 +HANARO 코스닥150선물레버리지1.5X,486790,13,10830,2,125,1.17,2228,9,360000,2228,1.17,9999.99,0.62,0.62,24157805,0.62,0.62,24157805 +KODEX K-뉴딜디지털플러스,368680,14,6625,2,140,2.16,8329,34,1100000,8329,2.16,9999.99,0.76,0.76,55194364,0.76,0.76,55194364 +포시에스,189690,15,2260,2,80,3.67,1969758,8735,27321969,1969758,3.67,9999.99,7.21,7.21,4532412415,7.34,7.34,4532412415 +MDS테크,086960,16,1393,2,224,19.16,97945881,492461,92821788,97945881,19.16,9999.99,105.52,105.52,134215607392,103.80,103.80,134215607392 +에스케이증권제12호스팩,473000,17,2110,3,0,0.00,2236,12,3310000,2236,0.00,9999.99,0.07,0.07,4677410,0.07,0.07,4677410 +PLUS 코리아밸류업,495040,18,10520,2,130,1.25,30402,165,2700000,30402,1.25,9999.99,1.13,1.13,320339372,1.13,1.13,320339372 +TIGER 미국달러선물인버스2X,261120,19,5700,5,-55,-0.96,1780305,10381,2700000,1780305,-0.96,9999.99,65.94,65.94,10171645552,66.09,66.09,10171645552 +JW신약,067290,20,1675,2,121,7.79,13712647,100582,53376126,13712647,7.79,9999.99,25.69,25.69,25358063621,28.36,28.36,25358063621 +KODEX MSCI모멘텀,275280,21,15570,5,-30,-0.19,72498,538,700000,72498,-0.19,9999.99,10.36,10.36,1129551885,10.36,10.36,1129551885 +TIGER BBIG레버리지,412560,22,1610,2,45,2.88,57657,435,950000,57657,2.88,9999.99,6.07,6.07,93219415,6.09,6.09,93219415 +키움 바이오TOP10 ETN,Q760014,23,9260,5,-155,-1.65,8655,66,700000,8655,-1.65,9999.99,1.24,1.24,80080650,1.24,1.24,80080650 +미래에셋 코스피200 선물 ETN,Q520037,24,9065,2,160,1.80,655,5,2000000,655,1.80,9999.99,0.03,0.03,5958590,0.03,0.03,5958590 +HANARO 200TR,332930,25,46350,2,620,1.36,9113,74,2050000,9113,1.36,9999.99,0.44,0.44,423835252,0.45,0.45,423835252 +키움 레버리지 반도체TOP10 ETN,Q760013,26,10960,2,580,5.59,6584,63,1500000,6584,5.59,9999.99,0.44,0.44,71920855,0.44,0.44,71920855 +신한 WTI원유 선물 ETN(H),Q500015,27,6740,5,-55,-0.81,19883,192,10000000,19883,-0.81,9999.99,0.20,0.20,134393605,0.20,0.20,134393605 +상상인증권,001290,28,527,2,62,13.33,12219685,118423,108337120,12219685,13.33,9999.99,11.28,11.28,6862356273,12.02,12.02,6862356273 +KoAct 미국나스닥성장기업액티브,0015B0,29,9780,2,245,2.57,685285,6959,2850000,685285,2.57,9847.46,24.05,24.05,6705974053,24.06,24.06,6705974053 +ACE Fn성장소비주도주,226380,30,6355,5,-25,-0.39,17154,177,900000,17154,-0.39,9691.53,1.91,1.91,110191410,1.93,1.93,110191410