From dbff2723db351d1add4701969f3f8b87ac12e8e9 Mon Sep 17 00:00:00 2001 From: ened Date: Tue, 27 May 2025 18:01:33 +0900 Subject: [PATCH] Update 2025-05-27 240 top30,price --- .../20250527/top30-atvtr-20250527-090001.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-091002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-092002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-093002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-094002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-095002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-100002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-101002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-102002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-103002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-104002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-105002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-110002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-111001.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-112002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-113002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-114002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-115002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-120002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-121002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-122002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-123002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-124002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-125002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-130002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-131002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-132002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-133001.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-134001.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-135002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-140002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-141002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-142002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-143002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-144002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-145002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-150001.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-151002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-152002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-153002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-154002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-155001.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-160002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-161002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-162002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-163002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-164002.csv | 31 +++++++++++++++++++ .../20250527/top30-atvtr-20250527-165002.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-090000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-091001.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-092001.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-093001.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-094000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-095000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-100000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-101000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-102001.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-103001.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-104001.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-105001.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-110001.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-111000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-112000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-113001.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-114000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-115000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-120000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-121000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-122001.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-123000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-124000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-125000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-130000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-131000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-132001.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-133000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-134000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-135000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-140000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-141000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-142001.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-143001.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-144001.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-145001.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-150000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-151000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-152000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-153000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-154000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-155000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-160000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-161000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-162000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-163000.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-164001.csv | 31 +++++++++++++++++++ top30/20250527/top30-av-20250527-165001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-090001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-091001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-092001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-093002.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-094001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-095001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-100001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-101001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-102001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-103002.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-104001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-105001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-110002.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-111001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-112001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-113001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-114001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-115001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-120001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-121001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-122001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-123001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-124001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-125001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-130001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-131001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-132001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-133001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-134001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-135001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-140001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-141001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-142001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-143001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-144001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-145002.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-150001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-151001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-152001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-153001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-154001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-155001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-160001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-161001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-162001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-163001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-164001.csv | 31 +++++++++++++++++++ top30/20250527/top30-avtr-20250527-165001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-090001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-091002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-092002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-093002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-094001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-095001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-100001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-101002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-102002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-103002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-104002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-105002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-110002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-111001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-112001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-113002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-114001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-115001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-120001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-121002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-122002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-123001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-124001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-125001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-130002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-131002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-132002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-133001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-134001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-135001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-140001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-141001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-142002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-143002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-144002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-145002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-150001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-151001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-152001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-153001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-154001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-155001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-160001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-161001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-162002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-163001.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-164002.csv | 31 +++++++++++++++++++ top30/20250527/top30-tv-20250527-165002.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-090000.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-091001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-092001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-093001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-094001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-095001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-100001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-101001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-102001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-103001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-104001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-105001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-110001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-111000.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-112001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-113001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-114001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-115001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-120000.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-121001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-122001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-123001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-124001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-125001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-130001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-131001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-132001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-133000.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-134000.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-135000.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-140001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-141001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-142001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-143001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-144001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-145001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-150000.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-151000.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-152000.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-153001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-154001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-155000.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-160001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-161001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-162001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-163001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-164001.csv | 31 +++++++++++++++++++ top30/20250527/top30-vir-20250527-165001.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250527/top30-atvtr-20250527-090001.csv create mode 100644 top30/20250527/top30-atvtr-20250527-091002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-092002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-093002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-094002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-095002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-100002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-101002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-102002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-103002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-104002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-105002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-110002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-111001.csv create mode 100644 top30/20250527/top30-atvtr-20250527-112002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-113002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-114002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-115002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-120002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-121002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-122002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-123002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-124002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-125002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-130002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-131002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-132002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-133001.csv create mode 100644 top30/20250527/top30-atvtr-20250527-134001.csv create mode 100644 top30/20250527/top30-atvtr-20250527-135002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-140002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-141002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-142002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-143002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-144002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-145002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-150001.csv create mode 100644 top30/20250527/top30-atvtr-20250527-151002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-152002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-153002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-154002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-155001.csv create mode 100644 top30/20250527/top30-atvtr-20250527-160002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-161002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-162002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-163002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-164002.csv create mode 100644 top30/20250527/top30-atvtr-20250527-165002.csv create mode 100644 top30/20250527/top30-av-20250527-090000.csv create mode 100644 top30/20250527/top30-av-20250527-091001.csv create mode 100644 top30/20250527/top30-av-20250527-092001.csv create mode 100644 top30/20250527/top30-av-20250527-093001.csv create mode 100644 top30/20250527/top30-av-20250527-094000.csv create mode 100644 top30/20250527/top30-av-20250527-095000.csv create mode 100644 top30/20250527/top30-av-20250527-100000.csv create mode 100644 top30/20250527/top30-av-20250527-101000.csv create mode 100644 top30/20250527/top30-av-20250527-102001.csv create mode 100644 top30/20250527/top30-av-20250527-103001.csv create mode 100644 top30/20250527/top30-av-20250527-104001.csv create mode 100644 top30/20250527/top30-av-20250527-105001.csv create mode 100644 top30/20250527/top30-av-20250527-110001.csv create mode 100644 top30/20250527/top30-av-20250527-111000.csv create mode 100644 top30/20250527/top30-av-20250527-112000.csv create mode 100644 top30/20250527/top30-av-20250527-113001.csv create mode 100644 top30/20250527/top30-av-20250527-114000.csv create mode 100644 top30/20250527/top30-av-20250527-115000.csv create mode 100644 top30/20250527/top30-av-20250527-120000.csv create mode 100644 top30/20250527/top30-av-20250527-121000.csv create mode 100644 top30/20250527/top30-av-20250527-122001.csv create mode 100644 top30/20250527/top30-av-20250527-123000.csv create mode 100644 top30/20250527/top30-av-20250527-124000.csv create mode 100644 top30/20250527/top30-av-20250527-125000.csv create mode 100644 top30/20250527/top30-av-20250527-130000.csv create mode 100644 top30/20250527/top30-av-20250527-131000.csv create mode 100644 top30/20250527/top30-av-20250527-132001.csv create mode 100644 top30/20250527/top30-av-20250527-133000.csv create mode 100644 top30/20250527/top30-av-20250527-134000.csv create mode 100644 top30/20250527/top30-av-20250527-135000.csv create mode 100644 top30/20250527/top30-av-20250527-140000.csv create mode 100644 top30/20250527/top30-av-20250527-141000.csv create mode 100644 top30/20250527/top30-av-20250527-142001.csv create mode 100644 top30/20250527/top30-av-20250527-143001.csv create mode 100644 top30/20250527/top30-av-20250527-144001.csv create mode 100644 top30/20250527/top30-av-20250527-145001.csv create mode 100644 top30/20250527/top30-av-20250527-150000.csv create mode 100644 top30/20250527/top30-av-20250527-151000.csv create mode 100644 top30/20250527/top30-av-20250527-152000.csv create mode 100644 top30/20250527/top30-av-20250527-153000.csv create mode 100644 top30/20250527/top30-av-20250527-154000.csv create mode 100644 top30/20250527/top30-av-20250527-155000.csv create mode 100644 top30/20250527/top30-av-20250527-160000.csv create mode 100644 top30/20250527/top30-av-20250527-161000.csv create mode 100644 top30/20250527/top30-av-20250527-162000.csv create mode 100644 top30/20250527/top30-av-20250527-163000.csv create mode 100644 top30/20250527/top30-av-20250527-164001.csv create mode 100644 top30/20250527/top30-av-20250527-165001.csv create mode 100644 top30/20250527/top30-avtr-20250527-090001.csv create mode 100644 top30/20250527/top30-avtr-20250527-091001.csv create mode 100644 top30/20250527/top30-avtr-20250527-092001.csv create mode 100644 top30/20250527/top30-avtr-20250527-093002.csv create mode 100644 top30/20250527/top30-avtr-20250527-094001.csv create mode 100644 top30/20250527/top30-avtr-20250527-095001.csv create mode 100644 top30/20250527/top30-avtr-20250527-100001.csv create mode 100644 top30/20250527/top30-avtr-20250527-101001.csv create mode 100644 top30/20250527/top30-avtr-20250527-102001.csv create mode 100644 top30/20250527/top30-avtr-20250527-103002.csv create mode 100644 top30/20250527/top30-avtr-20250527-104001.csv create mode 100644 top30/20250527/top30-avtr-20250527-105001.csv create mode 100644 top30/20250527/top30-avtr-20250527-110002.csv create mode 100644 top30/20250527/top30-avtr-20250527-111001.csv create mode 100644 top30/20250527/top30-avtr-20250527-112001.csv create mode 100644 top30/20250527/top30-avtr-20250527-113001.csv create mode 100644 top30/20250527/top30-avtr-20250527-114001.csv create mode 100644 top30/20250527/top30-avtr-20250527-115001.csv create mode 100644 top30/20250527/top30-avtr-20250527-120001.csv create mode 100644 top30/20250527/top30-avtr-20250527-121001.csv create mode 100644 top30/20250527/top30-avtr-20250527-122001.csv create mode 100644 top30/20250527/top30-avtr-20250527-123001.csv create mode 100644 top30/20250527/top30-avtr-20250527-124001.csv create mode 100644 top30/20250527/top30-avtr-20250527-125001.csv create mode 100644 top30/20250527/top30-avtr-20250527-130001.csv create mode 100644 top30/20250527/top30-avtr-20250527-131001.csv create mode 100644 top30/20250527/top30-avtr-20250527-132001.csv create mode 100644 top30/20250527/top30-avtr-20250527-133001.csv create mode 100644 top30/20250527/top30-avtr-20250527-134001.csv create mode 100644 top30/20250527/top30-avtr-20250527-135001.csv create mode 100644 top30/20250527/top30-avtr-20250527-140001.csv create mode 100644 top30/20250527/top30-avtr-20250527-141001.csv create mode 100644 top30/20250527/top30-avtr-20250527-142001.csv create mode 100644 top30/20250527/top30-avtr-20250527-143001.csv create mode 100644 top30/20250527/top30-avtr-20250527-144001.csv create mode 100644 top30/20250527/top30-avtr-20250527-145002.csv create mode 100644 top30/20250527/top30-avtr-20250527-150001.csv create mode 100644 top30/20250527/top30-avtr-20250527-151001.csv create mode 100644 top30/20250527/top30-avtr-20250527-152001.csv create mode 100644 top30/20250527/top30-avtr-20250527-153001.csv create mode 100644 top30/20250527/top30-avtr-20250527-154001.csv create mode 100644 top30/20250527/top30-avtr-20250527-155001.csv create mode 100644 top30/20250527/top30-avtr-20250527-160001.csv create mode 100644 top30/20250527/top30-avtr-20250527-161001.csv create mode 100644 top30/20250527/top30-avtr-20250527-162001.csv create mode 100644 top30/20250527/top30-avtr-20250527-163001.csv create mode 100644 top30/20250527/top30-avtr-20250527-164001.csv create mode 100644 top30/20250527/top30-avtr-20250527-165001.csv create mode 100644 top30/20250527/top30-tv-20250527-090001.csv create mode 100644 top30/20250527/top30-tv-20250527-091002.csv create mode 100644 top30/20250527/top30-tv-20250527-092002.csv create mode 100644 top30/20250527/top30-tv-20250527-093002.csv create mode 100644 top30/20250527/top30-tv-20250527-094001.csv create mode 100644 top30/20250527/top30-tv-20250527-095001.csv create mode 100644 top30/20250527/top30-tv-20250527-100001.csv create mode 100644 top30/20250527/top30-tv-20250527-101002.csv create mode 100644 top30/20250527/top30-tv-20250527-102002.csv create mode 100644 top30/20250527/top30-tv-20250527-103002.csv create mode 100644 top30/20250527/top30-tv-20250527-104002.csv create mode 100644 top30/20250527/top30-tv-20250527-105002.csv create mode 100644 top30/20250527/top30-tv-20250527-110002.csv create mode 100644 top30/20250527/top30-tv-20250527-111001.csv create mode 100644 top30/20250527/top30-tv-20250527-112001.csv create mode 100644 top30/20250527/top30-tv-20250527-113002.csv create mode 100644 top30/20250527/top30-tv-20250527-114001.csv create mode 100644 top30/20250527/top30-tv-20250527-115001.csv create mode 100644 top30/20250527/top30-tv-20250527-120001.csv create mode 100644 top30/20250527/top30-tv-20250527-121002.csv create mode 100644 top30/20250527/top30-tv-20250527-122002.csv create mode 100644 top30/20250527/top30-tv-20250527-123001.csv create mode 100644 top30/20250527/top30-tv-20250527-124001.csv create mode 100644 top30/20250527/top30-tv-20250527-125001.csv create mode 100644 top30/20250527/top30-tv-20250527-130002.csv create mode 100644 top30/20250527/top30-tv-20250527-131002.csv create mode 100644 top30/20250527/top30-tv-20250527-132002.csv create mode 100644 top30/20250527/top30-tv-20250527-133001.csv create mode 100644 top30/20250527/top30-tv-20250527-134001.csv create mode 100644 top30/20250527/top30-tv-20250527-135001.csv create mode 100644 top30/20250527/top30-tv-20250527-140001.csv create mode 100644 top30/20250527/top30-tv-20250527-141001.csv create mode 100644 top30/20250527/top30-tv-20250527-142002.csv create mode 100644 top30/20250527/top30-tv-20250527-143002.csv create mode 100644 top30/20250527/top30-tv-20250527-144002.csv create mode 100644 top30/20250527/top30-tv-20250527-145002.csv create mode 100644 top30/20250527/top30-tv-20250527-150001.csv create mode 100644 top30/20250527/top30-tv-20250527-151001.csv create mode 100644 top30/20250527/top30-tv-20250527-152001.csv create mode 100644 top30/20250527/top30-tv-20250527-153001.csv create mode 100644 top30/20250527/top30-tv-20250527-154001.csv create mode 100644 top30/20250527/top30-tv-20250527-155001.csv create mode 100644 top30/20250527/top30-tv-20250527-160001.csv create mode 100644 top30/20250527/top30-tv-20250527-161001.csv create mode 100644 top30/20250527/top30-tv-20250527-162002.csv create mode 100644 top30/20250527/top30-tv-20250527-163001.csv create mode 100644 top30/20250527/top30-tv-20250527-164002.csv create mode 100644 top30/20250527/top30-tv-20250527-165002.csv create mode 100644 top30/20250527/top30-vir-20250527-090000.csv create mode 100644 top30/20250527/top30-vir-20250527-091001.csv create mode 100644 top30/20250527/top30-vir-20250527-092001.csv create mode 100644 top30/20250527/top30-vir-20250527-093001.csv create mode 100644 top30/20250527/top30-vir-20250527-094001.csv create mode 100644 top30/20250527/top30-vir-20250527-095001.csv create mode 100644 top30/20250527/top30-vir-20250527-100001.csv create mode 100644 top30/20250527/top30-vir-20250527-101001.csv create mode 100644 top30/20250527/top30-vir-20250527-102001.csv create mode 100644 top30/20250527/top30-vir-20250527-103001.csv create mode 100644 top30/20250527/top30-vir-20250527-104001.csv create mode 100644 top30/20250527/top30-vir-20250527-105001.csv create mode 100644 top30/20250527/top30-vir-20250527-110001.csv create mode 100644 top30/20250527/top30-vir-20250527-111000.csv create mode 100644 top30/20250527/top30-vir-20250527-112001.csv create mode 100644 top30/20250527/top30-vir-20250527-113001.csv create mode 100644 top30/20250527/top30-vir-20250527-114001.csv create mode 100644 top30/20250527/top30-vir-20250527-115001.csv create mode 100644 top30/20250527/top30-vir-20250527-120000.csv create mode 100644 top30/20250527/top30-vir-20250527-121001.csv create mode 100644 top30/20250527/top30-vir-20250527-122001.csv create mode 100644 top30/20250527/top30-vir-20250527-123001.csv create mode 100644 top30/20250527/top30-vir-20250527-124001.csv create mode 100644 top30/20250527/top30-vir-20250527-125001.csv create mode 100644 top30/20250527/top30-vir-20250527-130001.csv create mode 100644 top30/20250527/top30-vir-20250527-131001.csv create mode 100644 top30/20250527/top30-vir-20250527-132001.csv create mode 100644 top30/20250527/top30-vir-20250527-133000.csv create mode 100644 top30/20250527/top30-vir-20250527-134000.csv create mode 100644 top30/20250527/top30-vir-20250527-135000.csv create mode 100644 top30/20250527/top30-vir-20250527-140001.csv create mode 100644 top30/20250527/top30-vir-20250527-141001.csv create mode 100644 top30/20250527/top30-vir-20250527-142001.csv create mode 100644 top30/20250527/top30-vir-20250527-143001.csv create mode 100644 top30/20250527/top30-vir-20250527-144001.csv create mode 100644 top30/20250527/top30-vir-20250527-145001.csv create mode 100644 top30/20250527/top30-vir-20250527-150000.csv create mode 100644 top30/20250527/top30-vir-20250527-151000.csv create mode 100644 top30/20250527/top30-vir-20250527-152000.csv create mode 100644 top30/20250527/top30-vir-20250527-153001.csv create mode 100644 top30/20250527/top30-vir-20250527-154001.csv create mode 100644 top30/20250527/top30-vir-20250527-155000.csv create mode 100644 top30/20250527/top30-vir-20250527-160001.csv create mode 100644 top30/20250527/top30-vir-20250527-161001.csv create mode 100644 top30/20250527/top30-vir-20250527-162001.csv create mode 100644 top30/20250527/top30-vir-20250527-163001.csv create mode 100644 top30/20250527/top30-vir-20250527-164001.csv create mode 100644 top30/20250527/top30-vir-20250527-165001.csv diff --git a/top30/20250527/top30-atvtr-20250527-090001.csv b/top30/20250527/top30-atvtr-20250527-090001.csv new file mode 100644 index 000000000000..caa6741c79e4 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국달러선물레버리지,225800,1,14285,2,75,0.53,5000,31652,1010000,5000,0.53,15.80,0.50,0.50,71425000,0.50,0.50,71425000 +흥국화재우,000545,2,7840,3,0,0.00,1381,44330,768000,1381,0.00,3.12,0.18,0.18,10827040,0.18,0.18,10827040 +진원생명과학,011000,3,3700,5,-85,-2.25,82437,21981000,84917083,82437,-2.25,0.38,0.10,0.10,305051835,0.10,0.10,305051835 +세진중공업,075580,4,12150,2,500,4.29,52688,3318190,56849456,52688,4.29,1.59,0.09,0.09,639063210,0.09,0.09,639063210 +피엔케이피부임상연구센타,347740,5,2820,5,-35,-1.23,26307,700841,30010576,26307,-1.23,3.75,0.09,0.09,73948615,0.09,0.09,73948615 +한투 금 선물 ETN,Q570055,6,21070,2,65,0.31,818,874,1000000,818,0.31,93.59,0.08,0.08,17235260,0.08,0.08,17235260 +다날,064260,7,3445,2,45,1.32,29734,678877,68949040,29734,1.32,4.38,0.04,0.04,102144615,0.04,0.04,102144615 +케이씨티,089150,8,3520,3,0,0.00,6997,28585126,17150000,6997,0.00,0.02,0.04,0.04,24629440,0.04,0.04,24629440 +엑세스바이오,950130,9,6380,3,0,0.00,13989,15303424,37727832,13989,0.00,0.09,0.04,0.04,89249820,0.04,0.04,89249820 +수산인더스트리,126720,10,26200,5,-600,-2.24,4851,434691,14286000,4851,-2.24,1.12,0.03,0.03,127260450,0.03,0.03,127260450 +대성하이텍,129920,11,4915,5,-20,-0.41,4078,2730036,13715053,4078,-0.41,0.15,0.03,0.03,20097915,0.03,0.03,20097915 +넥스틸,092790,12,15320,5,-130,-0.84,7332,1402011,26002000,7332,-0.84,0.52,0.03,0.03,112326510,0.03,0.03,112326510 +수젠텍,253840,13,8450,3,0,0.00,4614,919995,16743200,4614,0.00,0.50,0.03,0.03,38988300,0.03,0.03,38988300 +저스템,417840,14,10300,2,120,1.18,1974,331786,7249175,1974,1.18,0.59,0.03,0.03,20332200,0.03,0.03,20332200 +TIGER 미국배당다우존스,458730,15,11355,5,-5,-0.04,44323,1029298,173350000,44323,-0.04,4.31,0.03,0.03,499955072,0.03,0.03,499955072 +엣지파운드리,105550,16,3375,3,0,0.00,20253,373089,78307051,20253,0.00,5.43,0.03,0.03,66336675,0.03,0.03,66336675 +파인메딕스,387570,17,7740,3,0,0.00,1320,1707598,5625900,1320,0.00,0.08,0.02,0.02,10216800,0.02,0.02,10216800 +휴마시스,205470,18,1730,3,0,0.00,30025,23578286,129375009,30025,0.00,0.13,0.02,0.02,51943250,0.02,0.02,51943250 +토마토시스템,393210,19,6920,2,150,2.22,3290,206269,15614544,3290,2.22,1.60,0.02,0.02,22766560,0.02,0.02,22766560 +국제약품,002720,20,4840,3,0,0.00,3583,178083,21159832,3583,0.00,2.01,0.02,0.02,17341720,0.02,0.02,17341720 +TIGER 헬스케어,143860,21,36990,2,165,0.45,1013,39949,6060000,1013,0.45,2.54,0.02,0.02,37470870,0.02,0.02,37470870 +녹십자엠에스,142280,22,4510,3,0,0.00,3617,18732468,21741926,3617,0.00,0.02,0.02,0.02,16312670,0.02,0.02,16312670 +포바이포,389140,23,17680,3,0,0.00,1808,799709,11112735,1808,0.00,0.23,0.02,0.02,31965440,0.02,0.02,31965440 +TIGER 미국S&P500선물(H),143850,24,62690,5,-45,-0.07,332,46051,2100000,332,-0.07,0.72,0.02,0.02,20813080,0.02,0.02,20813080 +한텍,098070,25,39200,3,0,0.00,1618,4005835,11121141,1618,0.00,0.04,0.01,0.01,63425600,0.01,0.01,63425600 +바이브컴퍼니,301300,26,5150,3,0,0.00,1893,637103,13099635,1893,0.00,0.30,0.01,0.01,9748950,0.01,0.01,9748950 +시프트업,462870,27,49300,2,50,0.10,8256,508912,58781720,8256,0.10,1.62,0.01,0.01,402537200,0.01,0.01,402537200 +DXVX,180400,28,2425,3,0,0.00,6449,1544464,49219432,6449,0.00,0.42,0.01,0.01,15638825,0.01,0.01,15638825 +오름테라퓨틱,475830,29,17810,3,0,0.00,2700,291902,21069082,2700,0.00,0.92,0.01,0.01,48087000,0.01,0.01,48087000 +태양금속,004100,30,2885,2,35,1.23,4501,1219212,36700000,4501,1.23,0.37,0.01,0.01,12961430,0.01,0.01,12961430 diff --git a/top30/20250527/top30-atvtr-20250527-091002.csv b/top30/20250527/top30-atvtr-20250527-091002.csv new file mode 100644 index 000000000000..cab709905b53 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그린생명과학,114450,1,4040,2,320,8.60,4113229,5490195,20000000,4113229,8.60,74.92,20.57,20.57,17419912867,21.56,21.56,17419912867 +케이씨티,089150,2,3800,2,280,7.95,3598837,28585126,17150000,3598837,7.95,12.59,20.98,20.98,13862522937,21.27,21.27,13862522937 +메디콕스,054180,3,276,2,28,11.29,13997708,64779940,82878283,13997708,11.29,21.61,16.89,16.89,4038556735,17.66,17.66,4038556735 +파인메딕스,387570,4,9200,2,1460,18.86,849611,1707598,5625900,849611,18.86,49.75,15.10,15.10,7552981930,14.59,14.59,7552981930 +바이오비쥬,489460,5,19860,2,2370,13.55,2145188,7185687,15044430,2145188,13.55,29.85,14.26,14.26,40945619670,13.70,13.70,40945619670 +브이원텍,251630,6,5880,2,750,14.62,2127885,1408413,15942886,2127885,14.62,151.08,13.35,13.35,12561009120,13.40,13.40,12561009120 +1Q 중단기회사채(A-이상)액티브,0052T0,7,50015,2,10,0.02,23820,0,180000,23820,0.02,0.00,13.23,13.23,1191418350,13.23,13.23,1191418350 +형지I&C,011080,8,1971,2,191,10.73,3741728,4454652,31541686,3741728,10.73,84.00,11.86,11.86,7410998409,11.92,11.92,7410998409 +PLUS 차이나AI테크TOP10,0047N0,9,9730,5,-50,-0.51,83118,528150,800000,83118,-0.51,15.74,10.39,10.39,807144053,10.37,10.37,807144053 +피아이이,452450,10,8800,2,310,3.65,3443763,20361468,35826000,3443763,3.65,16.91,9.61,9.61,30329477855,9.62,9.62,30329477855 +수젠텍,253840,11,8970,2,520,6.15,1393429,919995,16743200,1393429,6.15,151.46,8.32,8.32,12283229865,8.18,8.18,12283229865 +화인베스틸,133820,12,990,2,198,25.00,2362913,269137,30826118,2362913,25.00,877.96,7.67,7.67,2354351972,7.71,7.71,2354351972 +형지글로벌,308100,13,5140,2,270,5.54,623133,818596,10073629,623133,5.54,76.12,6.19,6.19,3261263560,6.30,6.30,3261263560 +포바이포,389140,14,18360,2,680,3.85,654184,799709,11112735,654184,3.85,81.80,5.89,5.89,12347552815,6.05,6.05,12347552815 +라닉스,317120,15,3040,1,700,29.91,567150,21082,9660000,567150,29.91,2690.21,5.87,5.87,1681336750,5.73,5.73,1681336750 +SOL 미국원자력SMR,0051G0,16,11360,5,-135,-1.17,63502,2250665,1200000,63502,-1.17,2.82,5.29,5.29,727186980,5.33,5.33,727186980 +일승,333430,17,5490,2,500,10.02,1508277,731851,30726747,1508277,10.02,206.09,4.91,4.91,8085885945,4.79,4.79,8085885945 +TIGER 차이나휴머노이드로봇,0053L0,18,9805,5,-85,-0.86,226035,0,4750000,226035,-0.86,0.00,4.76,4.76,2218362680,4.76,4.76,2218362680 +RISE 테슬라고정테크100,0047P0,19,10630,2,55,0.52,53355,279654,1150000,53355,0.52,19.08,4.64,4.64,567951020,4.65,4.65,567951020 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,20,9952,2,2,0.02,88619,230905,2050000,88619,0.02,38.38,4.32,4.32,882941025,4.33,4.33,882941025 +TIGER 코리아배당다우존스,0052D0,21,10170,5,-5,-0.05,275953,2141803,6400000,275953,-0.05,12.88,4.31,4.31,2801392078,4.30,4.30,2801392078 +웨이비스,289930,22,9560,2,790,9.01,536152,101468,12519593,536152,9.01,528.40,4.28,4.28,5139097695,4.29,4.29,5139097695 +상지건설,042940,23,23600,2,750,3.28,286067,1609620,6828712,286067,3.28,17.77,4.19,4.19,6866835750,4.26,4.26,6866835750 +플루토스,019570,24,306,2,34,12.50,2714749,11871133,65310042,2714749,12.50,22.87,4.16,4.16,836767325,4.19,4.19,836767325 +인투셀,287840,25,43300,2,600,1.41,589206,5642365,14829094,589206,1.41,10.44,3.97,3.97,26464401975,4.12,4.12,26464401975 +TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9695,5,-15,-0.15,61033,222263,1500000,61033,-0.15,27.46,4.07,4.07,592050610,4.07,4.07,592050610 +KODEX 코스닥150선물인버스,251340,27,3965,2,5,0.13,2686927,24312330,71800000,2686927,0.13,11.05,3.74,3.74,10640380400,3.74,3.74,10640380400 +KCGI 미국S&P500 TOP10,483570,28,11190,2,20,0.18,56700,83753,1600000,56700,0.18,67.70,3.54,3.54,635080770,3.55,3.55,635080770 +한진칼우,18064K,29,41150,5,-1900,-4.41,18663,477605,536766,18663,-4.41,3.91,3.48,3.48,774011150,3.50,3.50,774011150 +바이오솔루션,086820,30,12070,2,420,3.61,271333,81607,8163426,271333,3.61,332.49,3.32,3.32,3425338605,3.48,3.48,3425338605 diff --git a/top30/20250527/top30-atvtr-20250527-092002.csv b/top30/20250527/top30-atvtr-20250527-092002.csv new file mode 100644 index 000000000000..345c5187ef5d --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그린생명과학,114450,1,4495,2,775,20.83,7353061,5490195,20000000,7353061,20.83,133.93,36.77,36.77,31451755143,34.99,34.99,31451755143 +파인메딕스,387570,2,10060,1,2320,29.97,1960286,1707598,5625900,1960286,29.97,114.80,34.84,34.84,18554525615,32.78,32.78,18554525615 +케이씨티,089150,3,3755,2,235,6.68,4307784,28585126,17150000,4307784,6.68,15.07,25.12,25.12,16544162328,25.69,25.69,16544162328 +메디콕스,054180,4,272,2,24,9.68,20018032,64779940,82878283,20018032,9.68,30.90,24.15,24.15,5681160399,25.20,25.20,5681160399 +바이오비쥬,489460,5,19870,2,2380,13.61,3557660,7185687,15044430,3557660,13.61,49.51,23.65,23.65,69301242945,23.18,23.18,69301242945 +브이원텍,251630,6,5580,2,450,8.77,2614867,1408413,15942886,2614867,8.77,185.66,16.40,16.40,15363547410,17.27,17.27,15363547410 +형지I&C,011080,7,1903,2,123,6.91,4859150,4454652,31541686,4859150,6.91,109.08,15.41,15.41,9558962144,15.93,15.93,9558962144 +일승,333430,8,5680,2,690,13.83,4745908,731851,30726747,4745908,13.83,648.48,15.45,15.45,26497122565,15.18,15.18,26497122565 +화인베스틸,133820,9,943,2,151,19.07,4303101,269137,30826118,4303101,19.07,1598.85,13.96,13.96,4227165497,14.54,14.54,4227165497 +PLUS 차이나AI테크TOP10,0047N0,10,9745,5,-35,-0.36,108405,528150,800000,108405,-0.36,20.53,13.55,13.55,1053266148,13.51,13.51,1053266148 +1Q 중단기회사채(A-이상)액티브,0052T0,11,50010,2,5,0.01,23870,0,180000,23870,0.01,0.00,13.26,13.26,1193918850,13.26,13.26,1193918850 +피아이이,452450,12,8770,2,280,3.30,4586421,20361468,35826000,4586421,3.30,22.53,12.80,12.80,40384561500,12.85,12.85,40384561500 +플루토스,019570,13,343,2,71,26.10,8579245,11871133,65310042,8579245,26.10,72.27,13.14,13.14,2769389175,12.36,12.36,2769389175 +수젠텍,253840,14,8820,2,370,4.38,2045564,919995,16743200,2045564,4.38,222.35,12.22,12.22,18050087625,12.22,12.22,18050087625 +SOL 미국원자력SMR,0051G0,15,11355,5,-140,-1.22,129891,2250665,1200000,129891,-1.22,5.77,10.82,10.82,1480636755,10.87,10.87,1480636755 +RISE 미국휴머노이드로봇,0036R0,16,11195,3,0,0.00,73325,102316,900000,73325,0.00,71.67,8.15,8.15,820765255,8.15,8.15,820765255 +TIGER 코리아배당다우존스,0052D0,17,10190,2,15,0.15,512587,2141803,6400000,512587,0.15,23.93,8.01,8.01,5211192401,7.99,7.99,5211192401 +형지글로벌,308100,18,5040,2,170,3.49,764383,818596,10073629,764383,3.49,93.38,7.59,7.59,3976868570,7.83,7.83,3976868570 +포바이포,389140,19,18080,2,400,2.26,828434,799709,11112735,828434,2.26,103.59,7.45,7.45,15522749295,7.73,7.73,15522749295 +TIMEFOLIO 미국배당다우존스액티브,0036D0,20,9685,5,-25,-0.26,112584,222263,1500000,112584,-0.26,50.65,7.51,7.51,1091488405,7.51,7.51,1091488405 +RISE 팔란티어고정테크100,0047R0,21,10440,2,10,0.10,89874,205580,1200000,89874,0.10,43.72,7.49,7.49,938093535,7.49,7.49,938093535 +웨이비스,289930,22,10000,2,1230,14.03,963047,101468,12519593,963047,14.03,949.11,7.69,7.69,9362305685,7.48,7.48,9362305685 +한진칼우,18064K,23,40500,5,-2550,-5.92,37576,477605,536766,37576,-5.92,7.87,7.00,7.00,1533065650,7.05,7.05,1533065650 +KODEX 코스닥150선물인버스,251340,24,3955,5,-5,-0.13,4505406,24312330,71800000,4505406,-0.13,18.53,6.27,6.27,17847152865,6.28,6.28,17847152865 +라닉스,317120,25,3040,1,700,29.91,616590,21082,9660000,616590,29.91,2924.72,6.38,6.38,1831634350,6.24,6.24,1831634350 +인투셀,287840,26,43450,2,750,1.76,861311,5642365,14829094,861311,1.76,15.27,5.81,5.81,38174202675,5.92,5.92,38174202675 +TIGER 차이나휴머노이드로봇,0053L0,27,9795,5,-95,-0.96,274844,0,4750000,274844,-0.96,0.00,5.79,5.79,2696646385,5.80,5.80,2696646385 +상지건설,042940,28,23150,2,300,1.31,372259,1609620,6828712,372259,1.31,23.13,5.45,5.45,8879758600,5.62,5.62,8879758600 +이뮨온시아,424870,29,6520,2,420,6.89,4022839,6812829,73004309,4022839,6.89,59.05,5.51,5.51,26257222750,5.52,5.52,26257222750 +한텍,098070,30,41400,2,2200,5.61,624426,4005835,11121141,624426,5.61,15.59,5.61,5.61,25026212500,5.44,5.44,25026212500 diff --git a/top30/20250527/top30-atvtr-20250527-093002.csv b/top30/20250527/top30-atvtr-20250527-093002.csv new file mode 100644 index 000000000000..54d4d41c933b --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그린생명과학,114450,1,4285,2,565,15.19,8958715,5490195,20000000,8958715,15.19,163.18,44.79,44.79,38459878976,44.88,44.88,38459878976 +케이씨티,089150,2,3935,2,415,11.79,6251861,28585126,17150000,6251861,11.79,21.87,36.45,36.45,24130974790,35.76,35.76,24130974790 +파인메딕스,387570,3,10060,1,2320,29.97,2004440,1707598,5625900,2004440,29.97,117.38,35.63,35.63,18998714855,33.57,33.57,18998714855 +메디콕스,054180,4,283,2,35,14.11,26851084,64779940,82878283,26851084,14.11,41.45,32.40,32.40,7606200032,32.43,32.43,7606200032 +바이오비쥬,489460,5,20050,2,2560,14.64,4111097,7185687,15044430,4111097,14.64,57.21,27.33,27.33,80370580920,26.64,26.64,80370580920 +일승,333430,6,5460,2,470,9.42,5932116,731851,30726747,5932116,9.42,810.56,19.31,19.31,33058450270,19.70,19.70,33058450270 +브이원텍,251630,7,5610,2,480,9.36,2977429,1408413,15942886,2977429,9.36,211.40,18.68,18.68,17379946370,19.43,19.43,17379946370 +한텍,098070,8,45950,2,6750,17.22,2125437,4005835,11121141,2125437,17.22,53.06,19.11,19.11,92417395475,18.09,18.09,92417395475 +형지I&C,011080,9,1893,2,113,6.35,5394618,4454652,31541686,5394618,6.35,121.10,17.10,17.10,10578167794,17.72,17.72,10578167794 +PLUS 차이나AI테크TOP10,0047N0,10,9750,5,-30,-0.31,140954,528150,800000,140954,-0.31,26.69,17.62,17.62,1370836218,17.57,17.57,1370836218 +화인베스틸,133820,11,949,2,157,19.82,5020545,269137,30826118,5020545,19.82,1865.42,16.29,16.29,4916693988,16.81,16.81,4916693988 +플루토스,019570,12,335,2,63,23.16,11153893,11871133,65310042,11153893,23.16,93.96,17.08,17.08,3639970035,16.64,16.64,3639970035 +수젠텍,253840,13,8410,5,-40,-0.47,2480508,919995,16743200,2480508,-0.47,269.62,14.82,14.82,21779026360,15.47,15.47,21779026360 +웨이비스,289930,14,10200,2,1430,16.31,1830785,101468,12519593,1830785,16.31,1804.30,14.62,14.62,18307431335,14.34,14.34,18307431335 +피아이이,452450,15,8650,2,160,1.88,4995422,20361468,35826000,4995422,1.88,24.53,13.94,13.94,43933558325,14.18,14.18,43933558325 +1Q 중단기회사채(A-이상)액티브,0052T0,16,50010,2,5,0.01,23870,0,180000,23870,0.01,0.00,13.26,13.26,1193918850,13.26,13.26,1193918850 +SOL 미국원자력SMR,0051G0,17,11340,5,-155,-1.35,157550,2250665,1200000,157550,-1.35,7.00,13.13,13.13,1794378590,13.19,13.19,1794378590 +RISE 팔란티어고정테크100,0047R0,18,10435,2,5,0.05,143304,205580,1200000,143304,0.05,69.71,11.94,11.94,1495550115,11.94,11.94,1495550115 +TIGER 코리아배당다우존스,0052D0,19,10155,5,-20,-0.20,636922,2141803,6400000,636922,-0.20,29.74,9.95,9.95,6475256994,9.96,9.96,6475256994 +한진칼우,18064K,20,43100,2,50,0.12,53875,477605,536766,53875,0.12,11.28,10.04,10.04,2212766250,9.56,9.56,2212766250 +형지글로벌,308100,21,4970,2,100,2.05,844786,818596,10073629,844786,2.05,103.20,8.39,8.39,4379051025,8.75,8.75,4379051025 +라닉스,317120,22,3040,1,700,29.91,853103,21082,9660000,853103,29.91,4046.59,8.83,8.83,2550633870,8.69,8.69,2550633870 +포바이포,389140,23,18040,2,360,2.04,909279,799709,11112735,909279,2.04,113.70,8.18,8.18,16987322455,8.47,8.47,16987322455 +RISE 미국휴머노이드로봇,0036R0,24,11195,3,0,0.00,73906,102316,900000,73906,0.00,72.23,8.21,8.21,827266805,8.21,8.21,827266805 +KODEX 코스닥150선물인버스,251340,25,3970,2,10,0.25,5851507,24312330,71800000,5851507,0.25,24.07,8.15,8.15,23189708056,8.14,8.14,23189708056 +이스트에이드,239340,26,2435,2,225,10.18,2163293,1747452,26979634,2163293,10.18,123.80,8.02,8.02,5295316956,8.06,8.06,5295316956 +TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9705,5,-5,-0.05,113597,222263,1500000,113597,-0.05,51.11,7.57,7.57,1101319535,7.57,7.57,1101319535 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,28,9950,3,0,0.00,150539,230905,2050000,150539,0.00,65.20,7.34,7.34,1499538753,7.35,7.35,1499538753 +SOL 팔란티어미국채커버드콜혼합,0040X0,29,10380,2,75,0.73,75518,118250,1050000,75518,0.73,63.86,7.19,7.19,783791590,7.19,7.19,783791590 +RISE 테슬라고정테크100,0047P0,30,10630,2,55,0.52,79931,279654,1150000,79931,0.52,28.58,6.95,6.95,850446855,6.96,6.96,850446855 diff --git a/top30/20250527/top30-atvtr-20250527-094002.csv b/top30/20250527/top30-atvtr-20250527-094002.csv new file mode 100644 index 000000000000..2feba45620d1 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3915,2,395,11.22,9075703,28585126,17150000,9075703,11.22,31.75,52.92,52.92,35219519329,52.46,52.46,35219519329 +그린생명과학,114450,2,4200,2,480,12.90,9873765,5490195,20000000,9873765,12.90,179.84,49.37,49.37,42308399977,50.37,50.37,42308399977 +메디콕스,054180,3,276,2,28,11.29,30366993,64779940,82878283,30366993,11.29,46.88,36.64,36.64,8588860520,37.55,37.55,8588860520 +파인메딕스,387570,4,10060,1,2320,29.97,2025071,1707598,5625900,2025071,29.97,118.59,36.00,36.00,19206262715,33.94,33.94,19206262715 +바이오비쥬,489460,5,19720,2,2230,12.75,4505498,7185687,15044430,4505498,12.75,62.70,29.95,29.95,88213722965,29.73,29.73,88213722965 +플루토스,019570,6,353,1,81,29.78,15730325,11871133,65310042,15730325,29.78,132.51,24.09,24.09,5238420942,22.72,22.72,5238420942 +한텍,098070,7,45950,2,6750,17.22,2591489,4005835,11121141,2591489,17.22,64.69,23.30,23.30,113957084575,22.30,22.30,113957084575 +일승,333430,8,5420,2,430,8.62,6460367,731851,30726747,6460367,8.62,882.74,21.03,21.03,35951575605,21.59,21.59,35951575605 +PLUS 차이나AI테크TOP10,0047N0,9,9755,5,-25,-0.26,172992,528150,800000,172992,-0.26,32.75,21.62,21.62,1683272689,21.57,21.57,1683272689 +브이원텍,251630,10,5550,2,420,8.19,3114133,1408413,15942886,3114133,8.19,221.11,19.53,19.53,18147476160,20.51,20.51,18147476160 +한진칼우,18064K,11,44150,2,1100,2.56,107655,477605,536766,107655,2.56,22.54,20.06,20.06,4652730925,19.63,19.63,4652730925 +화인베스틸,133820,12,1003,2,211,26.64,6158778,269137,30826118,6158778,26.64,2288.34,19.98,19.98,6049201235,19.56,19.56,6049201235 +SOL 미국원자력SMR,0051G0,13,11350,5,-145,-1.26,221717,2250665,1200000,221717,-1.26,9.85,18.48,18.48,2522391475,18.52,18.52,2522391475 +형지I&C,011080,14,1891,2,111,6.24,5579679,4454652,31541686,5579679,6.24,125.26,17.69,17.69,10928578203,18.32,18.32,10928578203 +수젠텍,253840,15,8210,5,-240,-2.84,2722045,919995,16743200,2722045,-2.84,295.88,16.26,16.26,23781347210,17.30,17.30,23781347210 +웨이비스,289930,16,9960,2,1190,13.57,2089344,101468,12519593,2089344,13.57,2059.12,16.69,16.69,20898086990,16.76,16.76,20898086990 +피아이이,452450,17,8900,2,410,4.83,5426688,20361468,35826000,5426688,4.83,26.65,15.15,15.15,47724456185,14.97,14.97,47724456185 +1Q 중단기회사채(A-이상)액티브,0052T0,18,50010,2,5,0.01,23870,0,180000,23870,0.01,0.00,13.26,13.26,1193918850,13.26,13.26,1193918850 +KODEX 차이나휴머노이드로봇,0048K0,19,8960,2,85,0.96,667312,819400,5250000,667312,0.96,81.44,12.71,12.71,5980515272,12.71,12.71,5980515272 +RISE 팔란티어고정테크100,0047R0,20,10435,2,5,0.05,143438,205580,1200000,143438,0.05,69.77,11.95,11.95,1496948402,11.95,11.95,1496948402 +TIGER 코리아배당다우존스,0052D0,21,10170,5,-5,-0.05,714917,2141803,6400000,714917,-0.05,33.38,11.17,11.17,7267450779,11.17,11.17,7267450779 +TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9700,5,-10,-0.10,156892,222263,1500000,156892,-0.10,70.59,10.46,10.46,1521313960,10.46,10.46,1521313960 +이뮨온시아,424870,23,6830,2,730,11.97,7684976,6812829,73004309,7684976,11.97,112.80,10.53,10.53,50977344080,10.22,10.22,50977344080 +포바이포,389140,24,17720,2,40,0.23,1015098,799709,11112735,1015098,0.23,126.93,9.13,9.13,18873295030,9.58,9.58,18873295030 +라닉스,317120,25,3040,1,700,29.91,907480,21082,9660000,907480,29.91,4304.53,9.39,9.39,2715939950,9.25,9.25,2715939950 +형지글로벌,308100,26,4975,2,105,2.16,888456,818596,10073629,888456,2.16,108.53,8.82,8.82,4596034845,9.17,9.17,4596034845 +KODEX 코스닥150선물인버스,251340,27,3970,2,10,0.25,6427121,24312330,71800000,6427121,0.25,26.44,8.95,8.95,25476241385,8.94,8.94,25476241385 +이스트에이드,239340,28,2425,2,215,9.73,2349930,1747452,26979634,2349930,9.73,134.48,8.71,8.71,5744548331,8.78,8.78,5744548331 +상지건설,042940,29,22100,5,-750,-3.28,561770,1609620,6828712,561770,-3.28,34.90,8.23,8.23,13138101275,8.71,8.71,13138101275 +RISE 미국휴머노이드로봇,0036R0,30,11195,3,0,0.00,74497,102316,900000,74497,0.00,72.81,8.28,8.28,833875000,8.28,8.28,833875000 diff --git a/top30/20250527/top30-atvtr-20250527-095002.csv b/top30/20250527/top30-atvtr-20250527-095002.csv new file mode 100644 index 000000000000..c7754ce5be41 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파인메딕스,387570,1,9620,2,1880,24.29,3261359,1707598,5625900,3261359,24.29,190.99,57.97,57.97,31489746850,58.18,58.18,31489746850 +케이씨티,089150,2,3985,2,465,13.21,10156333,28585126,17150000,10156333,13.21,35.53,59.22,59.22,39493002001,57.79,57.79,39493002001 +그린생명과학,114450,3,4150,2,430,11.56,10687699,5490195,20000000,10687699,11.56,194.67,53.44,53.44,45748946177,55.12,55.12,45748946177 +메디콕스,054180,4,275,2,27,10.89,32006059,64779940,82878283,32006059,10.89,49.41,38.62,38.62,9041549201,39.67,39.67,9041549201 +바이오비쥬,489460,5,19500,2,2010,11.49,4904184,7185687,15044430,4904184,11.49,68.25,32.60,32.60,96030222400,32.73,32.73,96030222400 +한텍,098070,6,47850,2,8650,22.07,3404587,4005835,11121141,3404587,22.07,84.99,30.61,30.61,152700695450,28.70,28.70,152700695450 +플루토스,019570,7,353,1,81,29.78,15979521,11871133,65310042,15979521,29.78,134.61,24.47,24.47,5326387130,23.10,23.10,5326387130 +일승,333430,8,5380,2,390,7.82,6875060,731851,30726747,6875060,7.82,939.41,22.37,22.37,38189930485,23.10,23.10,38189930485 +SOL 미국원자력SMR,0051G0,9,11335,5,-160,-1.39,275951,2250665,1200000,275951,-1.39,12.26,23.00,23.00,3137380497,23.07,23.07,3137380497 +화인베스틸,133820,10,1010,2,218,27.53,7131300,269137,30826118,7131300,27.53,2649.69,23.13,23.13,7038673044,22.61,22.61,7038673044 +PLUS 차이나AI테크TOP10,0047N0,11,9750,5,-30,-0.31,178263,528150,800000,178263,-0.31,33.75,22.28,22.28,1734686114,22.24,22.24,1734686114 +브이원텍,251630,12,5450,2,320,6.24,3304225,1408413,15942886,3304225,6.24,234.61,20.73,20.73,19188689840,22.08,22.08,19188689840 +한진칼우,18064K,13,45850,2,2800,6.50,123915,477605,536766,123915,6.50,25.95,23.09,23.09,5382414625,21.87,21.87,5382414625 +에너토크,019990,14,9010,2,560,6.63,2050343,9302677,9756088,2050343,6.63,22.04,21.02,21.02,17788479635,20.24,20.24,17788479635 +웨이비스,289930,15,10370,2,1600,18.24,2598228,101468,12519593,2598228,18.24,2560.64,20.75,20.75,26069742740,20.08,20.08,26069742740 +형지I&C,011080,16,1883,2,103,5.79,5966442,4454652,31541686,5966442,5.79,133.94,18.92,18.92,11652728327,19.62,19.62,11652728327 +수젠텍,253840,17,8160,5,-290,-3.43,2873425,919995,16743200,2873425,-3.43,312.33,17.16,17.16,25012841955,18.31,18.31,25012841955 +피아이이,452450,18,8840,2,350,4.12,6141159,20361468,35826000,6141159,4.12,30.16,17.14,17.14,54041155030,17.06,17.06,54041155030 +1Q 중단기회사채(A-이상)액티브,0052T0,19,50015,2,10,0.02,23872,0,180000,23872,0.02,0.00,13.26,13.26,1194018880,13.26,13.26,1194018880 +KODEX 차이나휴머노이드로봇,0048K0,20,8952,2,77,0.87,686501,819400,5250000,686501,0.87,83.78,13.08,13.08,6152372865,13.09,13.09,6152372865 +TIGER 코리아배당다우존스,0052D0,21,10165,5,-10,-0.10,779416,2141803,6400000,779416,-0.10,36.39,12.18,12.18,7923060179,12.18,12.18,7923060179 +RISE 팔란티어고정테크100,0047R0,22,10435,2,5,0.05,145039,205580,1200000,145039,0.05,70.55,12.09,12.09,1513654537,12.09,12.09,1513654537 +이뮨온시아,424870,23,6780,2,680,11.15,8963718,6812829,73004309,8963718,11.15,131.57,12.28,12.28,59624576525,12.05,12.05,59624576525 +RISE 테슬라고정테크100,0047P0,24,10640,2,65,0.61,131199,279654,1150000,131199,0.61,46.91,11.41,11.41,1395897240,11.41,11.41,1395897240 +TIMEFOLIO 미국배당다우존스액티브,0036D0,25,9705,5,-5,-0.05,157959,222263,1500000,157959,-0.05,71.07,10.53,10.53,1531669300,10.52,10.52,1531669300 +포바이포,389140,26,17770,2,90,0.51,1077605,799709,11112735,1077605,0.51,134.75,9.70,9.70,19977225735,10.12,10.12,19977225735 +상지건설,042940,27,22050,5,-800,-3.50,653992,1609620,6828712,653992,-3.50,40.63,9.58,9.58,15162337800,10.07,10.07,15162337800 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,28,10470,2,30,0.29,77534,120767,800000,77534,0.29,64.20,9.69,9.69,817887005,9.76,9.76,817887005 +로킷헬스케어,376900,29,18940,2,620,3.38,942595,5414786,9669449,942595,3.38,17.41,9.75,9.75,17692658085,9.66,9.66,17692658085 +라닉스,317120,30,3040,1,700,29.91,945577,21082,9660000,945577,29.91,4485.23,9.79,9.79,2831754830,9.64,9.64,2831754830 diff --git a/top30/20250527/top30-atvtr-20250527-100002.csv b/top30/20250527/top30-atvtr-20250527-100002.csv new file mode 100644 index 000000000000..267cf4048c2c --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파인메딕스,387570,1,9650,2,1910,24.68,3737862,1707598,5625900,3737862,24.68,218.90,66.44,66.44,36043746510,66.39,66.39,36043746510 +케이씨티,089150,2,4005,2,485,13.78,11237630,28585126,17150000,11237630,13.78,39.31,65.53,65.53,43795710001,63.76,63.76,43795710001 +그린생명과학,114450,3,4145,2,425,11.42,11363051,5490195,20000000,11363051,11.42,206.97,56.82,56.82,48507679537,58.51,58.51,48507679537 +메디콕스,054180,4,275,2,27,10.89,33230622,64779940,82878283,33230622,10.89,51.30,40.10,40.10,9379082815,41.15,41.15,9379082815 +바이오비쥬,489460,5,19450,2,1960,11.21,5117354,7185687,15044430,5117354,11.21,71.22,34.01,34.01,100192846265,34.24,34.24,100192846265 +에너토크,019990,6,9040,2,590,6.98,3374458,9302677,9756088,3374458,6.98,36.27,34.59,34.59,29769897660,33.75,33.75,29769897660 +한텍,098070,7,47450,2,8250,21.05,3729232,4005835,11121141,3729232,21.05,93.10,33.53,33.53,168249783425,31.88,31.88,168249783425 +PLUS 차이나AI테크TOP10,0047N0,8,9755,5,-25,-0.26,239850,528150,800000,239850,-0.26,45.41,29.98,29.98,2335345059,29.92,29.92,2335345059 +웨이비스,289930,9,10280,2,1510,17.22,3454134,101468,12519593,3454134,17.22,3404.16,27.59,27.59,35084216125,27.26,27.26,35084216125 +SOL 미국원자력SMR,0051G0,10,11330,5,-165,-1.44,312538,2250665,1200000,312538,-1.44,13.89,26.04,26.04,3551896552,26.12,26.12,3551896552 +한진칼우,18064K,11,44550,2,1500,3.48,136777,477605,536766,136777,3.48,28.64,25.48,25.48,5965858250,24.95,24.95,5965858250 +일승,333430,12,5310,2,320,6.41,7189275,731851,30726747,7189275,6.41,982.34,23.40,23.40,39869335765,24.44,24.44,39869335765 +화인베스틸,133820,13,1009,2,217,27.40,7517449,269137,30826118,7517449,27.40,2793.17,24.39,24.39,7424401100,23.87,23.87,7424401100 +플루토스,019570,14,353,1,81,29.78,16033963,11871133,65310042,16033963,29.78,135.07,24.55,24.55,5345605156,23.19,23.19,5345605156 +브이원텍,251630,15,5490,2,360,7.02,3392891,1408413,15942886,3392891,7.02,240.90,21.28,21.28,19671406860,22.47,22.47,19671406860 +형지I&C,011080,16,1876,2,96,5.39,6118187,4454652,31541686,6118187,5.39,137.34,19.40,19.40,11937108508,20.17,20.17,11937108508 +수젠텍,253840,17,8390,5,-60,-0.71,3030565,919995,16743200,3030565,-0.71,329.41,18.10,18.10,26313871965,18.73,18.73,26313871965 +피아이이,452450,18,8710,2,220,2.59,6361500,20361468,35826000,6361500,2.59,31.24,17.76,17.76,55972497005,17.94,17.94,55972497005 +RISE 테슬라고정테크100,0047P0,19,10645,2,70,0.66,171406,279654,1150000,171406,0.66,61.29,14.90,14.90,1823770275,14.90,14.90,1823770275 +이뮨온시아,424870,20,6910,2,810,13.28,10943316,6812829,73004309,10943316,13.28,160.63,14.99,14.99,73249275235,14.52,14.52,73249275235 +KODEX 차이나휴머노이드로봇,0048K0,21,8965,2,90,1.01,719989,819400,5250000,719989,1.01,87.87,13.71,13.71,6452374031,13.71,13.71,6452374031 +1Q 중단기회사채(A-이상)액티브,0052T0,22,50010,2,5,0.01,24311,0,180000,24311,0.01,0.00,13.51,13.51,1215973270,13.51,13.51,1215973270 +TIGER 코리아배당다우존스,0052D0,23,10160,5,-15,-0.15,830857,2141803,6400000,830857,-0.15,38.79,12.98,12.98,8445999321,12.99,12.99,8445999321 +RISE 팔란티어고정테크100,0047R0,24,10440,2,10,0.10,152231,205580,1200000,152231,0.10,74.05,12.69,12.69,1588728197,12.68,12.68,1588728197 +씨씨에스,066790,25,1540,2,175,12.82,7393007,4533093,65152039,7393007,12.82,163.09,11.35,11.35,11155172405,11.12,11.12,11155172405 +상지건설,042940,26,21800,5,-1050,-4.60,708925,1609620,6828712,708925,-4.60,44.04,10.38,10.38,16358511550,10.99,10.99,16358511550 +TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9700,5,-10,-0.10,158970,222263,1500000,158970,-0.10,71.52,10.60,10.60,1541481010,10.59,10.59,1541481010 +포바이포,389140,28,17650,5,-30,-0.17,1117443,799709,11112735,1117443,-0.17,139.73,10.06,10.06,20678886545,10.54,10.54,20678886545 +로킷헬스케어,376900,29,19020,2,700,3.82,1010526,5414786,9669449,1010526,3.82,18.66,10.45,10.45,18982635915,10.32,10.32,18982635915 +미트박스,475460,30,13520,2,550,4.24,565022,1149147,5587025,565022,4.24,49.17,10.11,10.11,7536663655,9.98,9.98,7536663655 diff --git a/top30/20250527/top30-atvtr-20250527-101002.csv b/top30/20250527/top30-atvtr-20250527-101002.csv new file mode 100644 index 000000000000..60d218852ccf --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파인메딕스,387570,1,9720,2,1980,25.58,4060191,1707598,5625900,4060191,25.58,237.77,72.17,72.17,39190155495,71.67,71.67,39190155495 +케이씨티,089150,2,3990,2,470,13.35,12293892,28585126,17150000,12293892,13.35,43.01,71.68,71.68,47987865124,70.13,70.13,47987865124 +그린생명과학,114450,3,3985,2,265,7.12,11884914,5490195,20000000,11884914,7.12,216.48,59.42,59.42,50615834220,63.51,63.51,50615834220 +에너토크,019990,4,8860,2,410,4.85,4825286,9302677,9756088,4825286,4.85,51.87,49.46,49.46,43077232670,49.84,49.84,43077232670 +메디콕스,054180,5,272,2,24,9.68,34439478,64779940,82878283,34439478,9.68,53.16,41.55,41.55,9710410804,43.08,43.08,9710410804 +바이오비쥬,489460,6,19160,2,1670,9.55,5357642,7185687,15044430,5357642,9.55,74.56,35.61,35.61,104831330740,36.37,36.37,104831330740 +한텍,098070,7,46700,2,7500,19.13,4022328,4005835,11121141,4022328,19.13,100.41,36.17,36.17,182070480025,35.06,35.06,182070480025 +PLUS 차이나AI테크TOP10,0047N0,8,9745,5,-35,-0.36,249825,528150,800000,249825,-0.36,47.30,31.23,31.23,2432663979,31.20,31.20,2432663979 +웨이비스,289930,9,10080,2,1310,14.94,3661887,101468,12519593,3661887,14.94,3608.91,29.25,29.25,37203156465,29.48,29.48,37203156465 +SOL 미국원자력SMR,0051G0,10,11325,5,-170,-1.48,336684,2250665,1200000,336684,-1.48,14.96,28.06,28.06,3825341127,28.15,28.15,3825341127 +한진칼우,18064K,11,44300,2,1250,2.90,141181,477605,536766,141181,2.90,29.56,26.30,26.30,6162066675,25.91,25.91,6162066675 +일승,333430,12,5310,2,320,6.41,7395138,731851,30726747,7395138,6.41,1010.47,24.07,24.07,40966292815,25.11,25.11,40966292815 +화인베스틸,133820,13,1005,2,213,26.89,7662177,269137,30826118,7662177,26.89,2846.94,24.86,24.86,7570068478,24.44,24.44,7570068478 +플루토스,019570,14,353,1,81,29.78,16059207,11871133,65310042,16059207,29.78,135.28,24.59,24.59,5354516288,23.23,23.23,5354516288 +브이원텍,251630,15,5500,2,370,7.21,3463826,1408413,15942886,3463826,7.21,245.94,21.73,21.73,20062557990,22.88,22.88,20062557990 +형지I&C,011080,16,1865,2,85,4.78,6240108,4454652,31541686,6240108,4.78,140.08,19.78,19.78,12165793513,20.68,20.68,12165793513 +수젠텍,253840,17,8360,5,-90,-1.07,3162826,919995,16743200,3162826,-1.07,343.79,18.89,18.89,27423401225,19.59,19.59,27423401225 +피아이이,452450,18,8750,2,260,3.06,6469493,20361468,35826000,6469493,3.06,31.77,18.06,18.06,56916820295,18.16,18.16,56916820295 +RISE 테슬라고정테크100,0047P0,19,10630,2,55,0.52,204188,279654,1150000,204188,0.52,73.01,17.76,17.76,2172427921,17.77,17.77,2172427921 +이뮨온시아,424870,20,6810,2,710,11.64,12284873,6812829,73004309,12284873,11.64,180.32,16.83,16.83,82449973695,16.58,16.58,82449973695 +TIGER 코리아배당다우존스,0052D0,21,10130,5,-45,-0.44,905373,2141803,6400000,905373,-0.44,42.27,14.15,14.15,9201780425,14.19,14.19,9201780425 +KODEX 차이나휴머노이드로봇,0048K0,22,8960,2,85,0.96,741883,819400,5250000,741883,0.96,90.54,14.13,14.13,6648550924,14.13,14.13,6648550924 +RISE 팔란티어고정테크100,0047R0,23,10430,3,0,0.00,164996,205580,1200000,164996,0.00,80.26,13.75,13.75,1721916867,13.76,13.76,1721916867 +1Q 중단기회사채(A-이상)액티브,0052T0,24,50010,2,5,0.01,24311,0,180000,24311,0.01,0.00,13.51,13.51,1215973270,13.51,13.51,1215973270 +씨씨에스,066790,25,1630,2,265,19.41,9383468,4533093,65152039,9383468,19.41,207.00,14.40,14.40,14342416390,13.51,13.51,14342416390 +미트박스,475460,26,13480,2,510,3.93,679170,1149147,5587025,679170,3.93,59.10,12.16,12.16,9083498540,12.06,12.06,9083498540 +상지건설,042940,27,21700,5,-1150,-5.03,763518,1609620,6828712,763518,-5.03,47.43,11.18,11.18,17544533775,11.84,11.84,17544533775 +로킷헬스케어,376900,28,18790,2,470,2.57,1074945,5414786,9669449,1074945,2.57,19.85,11.12,11.12,20197965735,11.12,11.12,20197965735 +샤페론,378800,29,3355,2,350,11.65,3402113,497990,30143031,3402113,11.65,683.17,11.29,11.29,11225216462,11.10,11.10,11225216462 +피코그램,376180,30,3055,2,285,10.29,2074873,1628833,18491378,2074873,10.29,127.38,11.22,11.22,6173946323,10.93,10.93,6173946323 diff --git a/top30/20250527/top30-atvtr-20250527-102002.csv b/top30/20250527/top30-atvtr-20250527-102002.csv new file mode 100644 index 000000000000..f54e62ab501c --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3925,2,405,11.51,12970523,28585126,17150000,12970523,11.51,45.38,75.63,75.63,50658884989,75.26,75.26,50658884989 +파인메딕스,387570,2,9750,2,2010,25.97,4161940,1707598,5625900,4161940,25.97,243.73,73.98,73.98,40180734260,73.25,73.25,40180734260 +그린생명과학,114450,3,4005,2,285,7.66,12316380,5490195,20000000,12316380,7.66,224.33,61.58,61.58,52359487776,65.37,65.37,52359487776 +에너토크,019990,4,8630,2,180,2.13,5279829,9302677,9756088,5279829,2.13,56.76,54.12,54.12,47058208085,55.89,55.89,47058208085 +메디콕스,054180,5,266,2,18,7.26,36919339,64779940,82878283,36919339,7.26,56.99,44.55,44.55,10377151540,47.07,47.07,10377151540 +PLUS 차이나AI테크TOP10,0047N0,6,9740,5,-40,-0.41,327104,528150,800000,327104,-0.41,61.93,40.89,40.89,3183829269,40.86,40.86,3183829269 +바이오비쥬,489460,7,19050,2,1560,8.92,5522915,7185687,15044430,5522915,8.92,76.86,36.71,36.71,107993220025,37.68,37.68,107993220025 +한텍,098070,8,47000,2,7800,19.90,4242948,4005835,11121141,4242948,19.90,105.92,38.15,38.15,192336966775,36.80,36.80,192336966775 +웨이비스,289930,9,10000,2,1230,14.03,3792567,101468,12519593,3792567,14.03,3737.70,30.29,30.29,38513302190,30.76,30.76,38513302190 +SOL 미국원자력SMR,0051G0,10,11335,5,-160,-1.39,361993,2250665,1200000,361993,-1.39,16.08,30.17,30.17,4112120532,30.23,30.23,4112120532 +한진칼우,18064K,11,43750,2,700,1.63,149307,477605,536766,149307,1.63,31.26,27.82,27.82,6516772200,27.75,27.75,6516772200 +화인베스틸,133820,12,1017,2,225,28.41,8253492,269137,30826118,8253492,28.41,3066.65,26.77,26.77,8173656889,26.07,26.07,8173656889 +일승,333430,13,5300,2,310,6.21,7609127,731851,30726747,7609127,6.21,1039.71,24.76,24.76,42097305775,25.85,25.85,42097305775 +브이원텍,251630,14,5400,2,270,5.26,3526942,1408413,15942886,3526942,5.26,250.42,22.12,22.12,20406676965,23.70,23.70,20406676965 +플루토스,019570,15,353,1,81,29.78,16077816,11871133,65310042,16077816,29.78,135.44,24.62,24.62,5361085265,23.25,23.25,5361085265 +형지I&C,011080,16,1826,2,46,2.58,6551203,4454652,31541686,6551203,2.58,147.06,20.77,20.77,12738009708,22.12,22.12,12738009708 +RISE 테슬라고정테크100,0047P0,17,10630,2,55,0.52,237157,279654,1150000,237157,0.52,84.80,20.62,20.62,2522948806,20.64,20.64,2522948806 +수젠텍,253840,18,8210,5,-240,-2.84,3231677,919995,16743200,3231677,-2.84,351.27,19.30,19.30,27993030705,20.36,20.36,27993030705 +피아이이,452450,19,8890,2,400,4.71,7123953,20361468,35826000,7123953,4.71,34.99,19.88,19.88,62724894260,19.69,19.69,62724894260 +이뮨온시아,424870,20,6690,2,590,9.67,13274632,6812829,73004309,13274632,9.67,194.85,18.18,18.18,89114856810,18.25,18.25,89114856810 +씨씨에스,066790,21,1642,2,277,20.29,11508243,4533093,65152039,11508243,20.29,253.87,17.66,17.66,17876579933,16.71,16.71,17876579933 +KODEX 차이나휴머노이드로봇,0048K0,22,8960,2,85,0.96,812078,819400,5250000,812078,0.96,99.11,15.47,15.47,7277467344,15.47,15.47,7277467344 +TIGER 코리아배당다우존스,0052D0,23,10130,5,-45,-0.44,979438,2141803,6400000,979438,-0.44,45.73,15.30,15.30,9951808505,15.35,15.35,9951808505 +피코그램,376180,24,2945,2,175,6.32,2703657,1628833,18491378,2703657,6.32,165.99,14.62,14.62,8058552000,14.80,14.80,8058552000 +RISE 팔란티어고정테크100,0047R0,25,10430,3,0,0.00,171148,205580,1200000,171148,0.00,83.25,14.26,14.26,1786068557,14.27,14.27,1786068557 +상지건설,042940,26,21050,5,-1800,-7.88,886036,1609620,6828712,886036,-7.88,55.05,12.98,12.98,20152671925,14.02,14.02,20152671925 +1Q 중단기회사채(A-이상)액티브,0052T0,27,50010,2,5,0.01,24311,0,180000,24311,0.01,0.00,13.51,13.51,1215973270,13.51,13.51,1215973270 +미트박스,475460,28,13300,2,330,2.54,714912,1149147,5587025,714912,2.54,62.21,12.80,12.80,9561815420,12.87,12.87,9561815420 +KODEX 코스닥150선물인버스,251340,29,3955,5,-5,-0.13,9087580,24312330,71800000,9087580,-0.13,37.38,12.66,12.66,36013681087,12.68,12.68,36013681087 +인투셀,287840,30,46300,2,3600,8.43,1895330,5642365,14829094,1895330,8.43,33.59,12.78,12.78,84619628450,12.32,12.32,84619628450 diff --git a/top30/20250527/top30-atvtr-20250527-103002.csv b/top30/20250527/top30-atvtr-20250527-103002.csv new file mode 100644 index 000000000000..70540bde1bf7 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3910,2,390,11.08,13356665,28585126,17150000,13356665,11.08,46.73,77.88,77.88,52166327117,77.79,77.79,52166327117 +파인메딕스,387570,2,9770,2,2030,26.23,4222719,1707598,5625900,4222719,26.23,247.29,75.06,75.06,40772464010,74.18,74.18,40772464010 +그린생명과학,114450,3,4035,2,315,8.47,12512494,5490195,20000000,12512494,8.47,227.91,62.56,62.56,53150733029,65.86,65.86,53150733029 +에너토크,019990,4,8590,2,140,1.66,5549905,9302677,9756088,5549905,1.66,59.66,56.89,56.89,49368177575,58.91,58.91,49368177575 +메디콕스,054180,5,268,2,20,8.06,37881947,64779940,82878283,37881947,8.06,58.48,45.71,45.71,10634741955,47.88,47.88,10634741955 +PLUS 차이나AI테크TOP10,0047N0,6,9740,5,-40,-0.41,327126,528150,800000,327126,-0.41,61.94,40.89,40.89,3184043549,40.86,40.86,3184043549 +바이오비쥬,489460,7,19160,2,1670,9.55,5669518,7185687,15044430,5669518,9.55,78.90,37.69,37.69,110785821650,38.43,38.43,110785821650 +한텍,098070,8,46250,2,7050,17.98,4330890,4005835,11121141,4330890,17.98,108.11,38.94,38.94,196419213750,38.19,38.19,196419213750 +SOL 미국원자력SMR,0051G0,9,11295,5,-200,-1.74,423603,2250665,1200000,423603,-1.74,18.82,35.30,35.30,4808874461,35.48,35.48,4808874461 +웨이비스,289930,10,9990,2,1220,13.91,3900211,101468,12519593,3900211,13.91,3843.78,31.15,31.15,39595206115,31.66,31.66,39595206115 +한진칼우,18064K,11,43450,2,400,0.93,155092,477605,536766,155092,0.93,32.47,28.89,28.89,6765341850,29.01,29.01,6765341850 +화인베스틸,133820,12,1007,2,215,27.15,8455150,269137,30826118,8455150,27.15,3141.58,27.43,27.43,8376875621,26.99,26.99,8376875621 +일승,333430,13,5270,2,280,5.61,7715512,731851,30726747,7715512,5.61,1054.25,25.11,25.11,42659847980,26.34,26.34,42659847980 +브이원텍,251630,14,5390,2,260,5.07,3604519,1408413,15942886,3604519,5.07,255.93,22.61,22.61,20826429055,24.24,24.24,20826429055 +RISE 테슬라고정테크100,0047P0,15,10630,2,55,0.52,277024,279654,1150000,277024,0.52,99.06,24.09,24.09,2946814884,24.11,24.11,2946814884 +플루토스,019570,16,353,1,81,29.78,16109983,11871133,65310042,16109983,29.78,135.71,24.67,24.67,5372440216,23.30,23.30,5372440216 +형지I&C,011080,17,1812,2,32,1.80,6839488,4454652,31541686,6839488,1.80,153.54,21.68,21.68,13260361808,23.20,23.20,13260361808 +피아이이,452450,18,9110,2,620,7.30,8163499,20361468,35826000,8163499,7.30,40.09,22.79,22.79,72066157290,22.08,22.08,72066157290 +수젠텍,253840,19,8090,5,-360,-4.26,3333625,919995,16743200,3333625,-4.26,362.35,19.91,19.91,28817218580,21.27,21.27,28817218580 +이뮨온시아,424870,20,6610,2,510,8.36,14028251,6812829,73004309,14028251,8.36,205.91,19.22,19.22,94114933790,19.50,19.50,94114933790 +씨씨에스,066790,21,1637,2,272,19.93,12495888,4533093,65152039,12495888,19.93,275.66,19.18,19.18,19500032664,18.28,18.28,19500032664 +KODEX 차이나휴머노이드로봇,0048K0,22,8915,2,40,0.45,864327,819400,5250000,864327,0.45,105.48,16.46,16.46,7744331724,16.55,16.55,7744331724 +상지건설,042940,23,20650,5,-2200,-9.63,1018308,1609620,6828712,1018308,-9.63,63.26,14.91,14.91,22903345550,16.24,16.24,22903345550 +인투셀,287840,24,49050,2,6350,14.87,2570619,5642365,14829094,2570619,14.87,45.56,17.33,17.33,117072240600,16.10,16.10,117072240600 +TIGER 코리아배당다우존스,0052D0,25,10135,5,-40,-0.39,1009383,2141803,6400000,1009383,-0.39,47.13,15.77,15.77,10255019460,15.81,15.81,10255019460 +피코그램,376180,26,2920,2,150,5.42,2812337,1628833,18491378,2812337,5.42,172.66,15.21,15.21,8375862455,15.51,15.51,8375862455 +RISE 팔란티어고정테크100,0047R0,27,10425,5,-5,-0.05,176188,205580,1200000,176188,-0.05,85.70,14.68,14.68,1838628247,14.70,14.70,1838628247 +메이슨캐피탈,021880,28,536,2,43,8.72,21782356,38929648,152184408,21782356,8.72,55.95,14.31,14.31,11516953121,14.12,14.12,11516953121 +코어라인소프트,384470,29,7990,2,110,1.40,1730055,3295150,12841064,1730055,1.40,52.50,13.47,13.47,14216178280,13.86,13.86,14216178280 +KODEX 코스닥150선물인버스,251340,30,3950,5,-10,-0.25,9683284,24312330,71800000,9683284,-0.25,39.83,13.49,13.49,38371520546,13.53,13.53,38371520546 diff --git a/top30/20250527/top30-atvtr-20250527-104002.csv b/top30/20250527/top30-atvtr-20250527-104002.csv new file mode 100644 index 000000000000..c0660abbc775 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3970,2,450,12.78,13852999,28585126,17150000,13852999,12.78,48.46,80.78,80.78,54127023637,79.50,79.50,54127023637 +파인메딕스,387570,2,9770,2,2030,26.23,4304740,1707598,5625900,4304740,26.23,252.09,76.52,76.52,41574189235,75.64,75.64,41574189235 +그린생명과학,114450,3,4015,2,295,7.93,12741096,5490195,20000000,12741096,7.93,232.07,63.71,63.71,54080868942,67.35,67.35,54080868942 +에너토크,019990,4,8520,2,70,0.83,5653677,9302677,9756088,5653677,0.83,60.77,57.95,57.95,50253284140,60.46,60.46,50253284140 +메디콕스,054180,5,266,2,18,7.26,38606285,64779940,82878283,38606285,7.26,59.60,46.58,46.58,10829700710,49.12,49.12,10829700710 +PLUS 차이나AI테크TOP10,0047N0,6,9705,5,-75,-0.77,351248,528150,800000,351248,-0.77,66.51,43.91,43.91,3419184434,44.04,44.04,3419184434 +바이오비쥬,489460,7,19120,2,1630,9.32,5758298,7185687,15044430,5758298,9.32,80.14,38.28,38.28,112477289540,39.10,39.10,112477289540 +한텍,098070,8,46400,2,7200,18.37,4395521,4005835,11121141,4395521,18.37,109.73,39.52,39.52,199425565425,38.65,38.65,199425565425 +SOL 미국원자력SMR,0051G0,9,11315,5,-180,-1.57,433663,2250665,1200000,433663,-1.57,19.27,36.14,36.14,4922599530,36.25,36.25,4922599530 +웨이비스,289930,10,9960,2,1190,13.57,3959196,101468,12519593,3959196,13.57,3901.92,31.62,31.62,40186091865,32.23,32.23,40186091865 +한진칼우,18064K,11,43900,2,850,1.97,158576,477605,536766,158576,1.97,33.20,29.54,29.54,6916821450,29.35,29.35,6916821450 +피아이이,452450,12,8890,2,400,4.71,10057900,20361468,35826000,10057900,4.71,49.40,28.07,28.07,89363030335,28.06,28.06,89363030335 +화인베스틸,133820,13,1004,2,212,26.77,8734399,269137,30826118,8734399,26.77,3245.34,28.33,28.33,8655565699,27.97,27.97,8655565699 +RISE 테슬라고정테크100,0047P0,14,10640,2,65,0.61,314360,279654,1150000,314360,0.61,112.41,27.34,27.34,3343764985,27.33,27.33,3343764985 +일승,333430,15,5220,2,230,4.61,7897088,731851,30726747,7897088,4.61,1079.06,25.70,25.70,43610524330,27.19,27.19,43610524330 +브이원텍,251630,16,5450,2,320,6.24,3658011,1408413,15942886,3658011,6.24,259.73,22.94,22.94,21117006640,24.30,24.30,21117006640 +형지I&C,011080,17,1834,2,54,3.03,7005136,4454652,31541686,7005136,3.03,157.25,22.21,22.21,13563161768,23.45,23.45,13563161768 +플루토스,019570,18,353,1,81,29.78,16160025,11871133,65310042,16160025,29.78,136.13,24.74,24.74,5390105042,23.38,23.38,5390105042 +수젠텍,253840,19,8180,5,-270,-3.20,3386583,919995,16743200,3386583,-3.20,368.11,20.23,20.23,29248404315,21.36,21.36,29248404315 +이뮨온시아,424870,20,6630,2,530,8.69,14470603,6812829,73004309,14470603,8.69,212.40,19.82,19.82,97039273780,20.05,20.05,97039273780 +씨씨에스,066790,21,1623,2,258,18.90,13111019,4533093,65152039,13111019,18.90,289.23,20.12,20.12,20499110736,19.39,19.39,20499110736 +KODEX 차이나휴머노이드로봇,0048K0,22,8770,5,-105,-1.18,987408,819400,5250000,987408,-1.18,120.50,18.81,18.81,8834525644,19.19,19.19,8834525644 +인투셀,287840,23,49750,2,7050,16.51,2914195,5642365,14829094,2914195,16.51,51.65,19.65,19.65,133972380600,18.16,18.16,133972380600 +상지건설,042940,24,21250,5,-1600,-7.00,1164718,1609620,6828712,1164718,-7.00,72.36,17.06,17.06,25933155400,17.87,17.87,25933155400 +TIGER 코리아배당다우존스,0052D0,25,10130,5,-45,-0.44,1015753,2141803,6400000,1015753,-0.44,47.43,15.87,15.87,10319565715,15.92,15.92,10319565715 +피코그램,376180,26,2915,2,145,5.23,2852946,1628833,18491378,2852946,5.23,175.15,15.43,15.43,8494152365,15.76,15.76,8494152365 +메이슨캐피탈,021880,27,530,2,37,7.51,23329581,38929648,152184408,23329581,7.51,59.93,15.33,15.33,12337972746,15.30,15.30,12337972746 +RISE 팔란티어고정테크100,0047R0,28,10425,5,-5,-0.05,179913,205580,1200000,179913,-0.05,87.51,14.99,14.99,1877455682,15.01,15.01,1877455682 +KODEX 코스닥150선물인버스,251340,29,3955,5,-5,-0.13,10093503,24312330,71800000,10093503,-0.13,41.52,14.06,14.06,39993939056,14.08,14.08,39993939056 +코어라인소프트,384470,30,8160,2,280,3.55,1784451,3295150,12841064,1784451,3.55,54.15,13.90,13.90,14656648540,13.99,13.99,14656648540 diff --git a/top30/20250527/top30-atvtr-20250527-105002.csv b/top30/20250527/top30-atvtr-20250527-105002.csv new file mode 100644 index 000000000000..150928250a7a --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,4000,2,480,13.64,14510024,28585126,17150000,14510024,13.64,50.76,84.61,84.61,56744533349,82.72,82.72,56744533349 +파인메딕스,387570,2,9730,2,1990,25.71,4372127,1707598,5625900,4372127,25.71,256.04,77.71,77.71,42227820675,77.14,77.14,42227820675 +그린생명과학,114450,3,4075,2,355,9.54,12955044,5490195,20000000,12955044,9.54,235.97,64.78,64.78,54954401859,67.43,67.43,54954401859 +에너토크,019990,4,8660,2,210,2.49,5864899,9302677,9756088,5864899,2.49,63.05,60.12,60.12,52077754005,61.64,61.64,52077754005 +메디콕스,054180,5,269,2,21,8.47,39251436,64779940,82878283,39251436,8.47,60.59,47.36,47.36,11002857014,49.35,49.35,11002857014 +PLUS 차이나AI테크TOP10,0047N0,6,9720,5,-60,-0.61,382032,528150,800000,382032,-0.61,72.33,47.75,47.75,3718402871,47.82,47.82,3718402871 +바이오비쥬,489460,7,19000,2,1510,8.63,6157497,7185687,15044430,6157497,8.63,85.69,40.93,40.93,120181091205,42.04,42.04,120181091205 +한텍,098070,8,46700,2,7500,19.13,4617313,4005835,11121141,4617313,19.13,115.26,41.52,41.52,209849102150,40.41,40.41,209849102150 +SOL 미국원자력SMR,0051G0,9,11340,5,-155,-1.35,479978,2250665,1200000,479978,-1.35,21.33,40.00,40.00,5446948345,40.03,40.03,5446948345 +웨이비스,289930,10,9920,2,1150,13.11,4069038,101468,12519593,4069038,13.11,4010.17,32.50,32.50,41277604430,33.24,33.24,41277604430 +한진칼우,18064K,11,45100,2,2050,4.76,166694,477605,536766,166694,4.76,34.90,31.06,31.06,7281004725,30.08,30.08,7281004725 +피아이이,452450,12,8870,2,380,4.48,10443630,20361468,35826000,10443630,4.48,51.29,29.15,29.15,92807365560,29.21,29.21,92807365560 +화인베스틸,133820,13,1008,2,216,27.27,8970845,269137,30826118,8970845,27.27,3333.19,29.10,29.10,8893820676,28.62,28.62,8893820676 +일승,333430,14,5200,2,210,4.21,8050576,731851,30726747,8050576,4.21,1100.03,26.20,26.20,44410149795,27.79,27.79,44410149795 +RISE 테슬라고정테크100,0047P0,15,10655,2,80,0.76,314760,279654,1150000,314760,0.76,112.55,27.37,27.37,3348025945,27.32,27.32,3348025945 +브이원텍,251630,16,5350,2,220,4.29,3714326,1408413,15942886,3714326,4.29,263.72,23.30,23.30,21420308575,25.11,25.11,21420308575 +형지I&C,011080,17,1830,2,50,2.81,7089543,4454652,31541686,7089543,2.81,159.15,22.48,22.48,13717906140,23.77,23.77,13717906140 +플루토스,019570,18,353,1,81,29.78,16160264,11871133,65310042,16160264,29.78,136.13,24.74,24.74,5390189409,23.38,23.38,5390189409 +수젠텍,253840,19,8160,5,-290,-3.43,3412213,919995,16743200,3412213,-3.43,370.89,20.38,20.38,29458346725,21.56,21.56,29458346725 +인투셀,287840,20,48300,2,5600,13.11,3306515,5642365,14829094,3306515,13.11,58.60,22.30,22.30,153040184400,21.37,21.37,153040184400 +이뮨온시아,424870,21,6610,2,510,8.36,14812303,6812829,73004309,14812303,8.36,217.42,20.29,20.29,99289774930,20.58,20.58,99289774930 +씨씨에스,066790,22,1624,2,259,18.97,13417177,4533093,65152039,13417177,18.97,295.98,20.59,20.59,20996625550,19.84,19.84,20996625550 +KODEX 차이나휴머노이드로봇,0048K0,23,8775,5,-100,-1.13,1004988,819400,5250000,1004988,-1.13,122.65,19.14,19.14,8988399074,19.51,19.51,8988399074 +상지건설,042940,24,20900,5,-1950,-8.53,1241359,1609620,6828712,1241359,-8.53,77.12,18.18,18.18,27551920100,19.30,19.30,27551920100 +TIGER 코리아배당다우존스,0052D0,25,10130,5,-45,-0.44,1086597,2141803,6400000,1086597,-0.44,50.73,16.98,16.98,11036893164,17.02,17.02,11036893164 +메이슨캐피탈,021880,26,529,2,36,7.30,24168671,38929648,152184408,24168671,7.30,62.08,15.88,15.88,12781585995,15.88,15.88,12781585995 +피코그램,376180,27,2935,2,165,5.96,2880171,1628833,18491378,2880171,5.96,176.82,15.58,15.58,8573890125,15.80,15.80,8573890125 +RISE 팔란티어고정테크100,0047R0,28,10445,2,15,0.14,180881,205580,1200000,180881,0.14,87.99,15.07,15.07,1887552232,15.06,15.06,1887552232 +KODEX 코스닥150선물인버스,251340,29,3955,5,-5,-0.13,10599083,24312330,71800000,10599083,-0.13,43.60,14.76,14.76,41995936418,14.79,14.79,41995936418 +미트박스,475460,30,13240,2,270,2.08,811173,1149147,5587025,811173,2.08,70.59,14.52,14.52,10847181980,14.66,14.66,10847181980 diff --git a/top30/20250527/top30-atvtr-20250527-110002.csv b/top30/20250527/top30-atvtr-20250527-110002.csv new file mode 100644 index 000000000000..71b76cf5e402 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3745,2,225,6.39,17630094,28585126,17150000,17630094,6.39,61.68,102.80,102.80,69120648418,107.62,107.62,69120648418 +파인메딕스,387570,2,9640,2,1900,24.55,4636811,1707598,5625900,4636811,24.55,271.54,82.42,82.42,44822929420,82.65,82.65,44822929420 +그린생명과학,114450,3,4115,2,395,10.62,13110409,5490195,20000000,13110409,10.62,238.80,65.55,65.55,55590714861,67.55,67.55,55590714861 +에너토크,019990,4,8550,2,100,1.18,5936352,9302677,9756088,5936352,1.18,63.81,60.85,60.85,52690643995,63.17,63.17,52690643995 +메디콕스,054180,5,268,2,20,8.06,39601976,64779940,82878283,39601976,8.06,61.13,47.78,47.78,11097104196,49.96,49.96,11097104196 +PLUS 차이나AI테크TOP10,0047N0,6,9765,5,-15,-0.15,382338,528150,800000,382338,-0.15,72.39,47.79,47.79,3721393371,47.64,47.64,3721393371 +바이오비쥬,489460,7,18710,2,1220,6.98,6357139,7185687,15044430,6357139,6.98,88.47,42.26,42.26,123950594745,44.04,44.04,123950594745 +한텍,098070,8,46250,2,7050,17.98,4691204,4005835,11121141,4691204,17.98,117.11,42.18,42.18,213283342875,41.47,41.47,213283342875 +SOL 미국원자력SMR,0051G0,9,11355,5,-140,-1.22,492587,2250665,1200000,492587,-1.22,21.89,41.05,41.05,5590030321,41.02,41.02,5590030321 +웨이비스,289930,10,9860,2,1090,12.43,4130259,101468,12519593,4130259,12.43,4070.50,32.99,32.99,41882964085,33.93,33.93,41882964085 +한진칼우,18064K,11,45650,2,2600,6.04,172360,477605,536766,172360,6.04,36.09,32.11,32.11,7536517175,30.76,30.76,7536517175 +피아이이,452450,12,8900,2,410,4.83,10679390,20361468,35826000,10679390,4.83,52.45,29.81,29.81,94893471415,29.76,29.76,94893471415 +화인베스틸,133820,13,1003,2,211,26.64,9162295,269137,30826118,9162295,26.64,3404.32,29.72,29.72,9085286142,29.38,29.38,9085286142 +RISE 테슬라고정테크100,0047P0,14,10645,2,70,0.66,325828,279654,1150000,325828,0.66,116.51,28.33,28.33,3465871243,28.31,28.31,3465871243 +일승,333430,15,5180,2,190,3.81,8133618,731851,30726747,8133618,3.81,1111.38,26.47,26.47,44840558405,28.17,28.17,44840558405 +브이원텍,251630,16,5350,2,220,4.29,3750447,1408413,15942886,3750447,4.29,266.29,23.52,23.52,21614562635,25.34,25.34,21614562635 +형지I&C,011080,17,1827,2,47,2.64,7147339,4454652,31541686,7147339,2.64,160.45,22.66,22.66,13823398887,23.99,23.99,13823398887 +플루토스,019570,18,353,1,81,29.78,16161646,11871133,65310042,16161646,29.78,136.14,24.75,24.75,5390677255,23.38,23.38,5390677255 +인투셀,287840,19,47550,2,4850,11.36,3506203,5642365,14829094,3506203,11.36,62.14,23.64,23.64,162534124825,23.05,23.05,162534124825 +수젠텍,253840,20,8110,5,-340,-4.02,3446721,919995,16743200,3446721,-4.02,374.65,20.59,20.59,29739063445,21.90,21.90,29739063445 +이뮨온시아,424870,21,6600,2,500,8.20,15112422,6812829,73004309,15112422,8.20,221.82,20.70,20.70,101281783495,21.02,21.02,101281783495 +씨씨에스,066790,22,1630,2,265,19.41,13940860,4533093,65152039,13940860,19.41,307.54,21.40,21.40,21834409351,20.56,20.56,21834409351 +KODEX 차이나휴머노이드로봇,0048K0,23,8795,5,-80,-0.90,1061292,819400,5250000,1061292,-0.90,129.52,20.22,20.22,9484326709,20.54,20.54,9484326709 +상지건설,042940,24,21050,5,-1800,-7.88,1282131,1609620,6828712,1282131,-7.88,79.65,18.78,18.78,28401359725,19.76,19.76,28401359725 +TIGER 코리아배당다우존스,0052D0,25,10120,5,-55,-0.54,1170042,2141803,6400000,1170042,-0.54,54.63,18.28,18.28,11881685820,18.34,18.34,11881685820 +피코그램,376180,26,3020,2,250,9.03,3224369,1628833,18491378,3224369,9.03,197.96,17.44,17.44,9608295152,17.21,17.21,9608295152 +메이슨캐피탈,021880,27,520,2,27,5.48,25311069,38929648,152184408,25311069,5.48,65.02,16.63,16.63,13380633974,16.91,16.91,13380633974 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,6700,5,-25,-0.37,503582,887893,3000000,503582,-0.37,56.72,16.79,16.79,3376520595,16.80,16.80,3376520595 +KODEX 코스닥150선물인버스,251340,29,3960,3,0,0.00,11292808,24312330,71800000,11292808,0.00,46.45,15.73,15.73,44741118088,15.74,15.74,44741118088 +RISE 팔란티어고정테크100,0047R0,30,10440,2,10,0.10,182441,205580,1200000,182441,0.10,88.74,15.20,15.20,1903841112,15.20,15.20,1903841112 diff --git a/top30/20250527/top30-atvtr-20250527-111001.csv b/top30/20250527/top30-atvtr-20250527-111001.csv new file mode 100644 index 000000000000..45789cdb323f --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3655,2,135,3.84,18338498,28585126,17150000,18338498,3.84,64.15,106.93,106.93,71742083040,114.45,114.45,71742083040 +파인메딕스,387570,2,9590,2,1850,23.90,4775054,1707598,5625900,4775054,23.90,279.64,84.88,84.88,46147371875,85.53,85.53,46147371875 +그린생명과학,114450,3,4090,2,370,9.95,13595587,5490195,20000000,13595587,9.95,247.63,67.98,67.98,57602703647,70.42,70.42,57602703647 +에너토크,019990,4,8640,2,190,2.25,5972247,9302677,9756088,5972247,2.25,64.20,61.22,61.22,52998189840,62.87,62.87,52998189840 +메디콕스,054180,5,268,2,20,8.06,39909033,64779940,82878283,39909033,8.06,61.61,48.15,48.15,11179365067,50.33,50.33,11179365067 +PLUS 차이나AI테크TOP10,0047N0,6,9750,5,-30,-0.31,382701,528150,800000,382701,-0.31,72.46,47.84,47.84,3724940621,47.76,47.76,3724940621 +바이오비쥬,489460,7,18790,2,1300,7.43,6489683,7185687,15044430,6489683,7.43,90.31,43.14,43.14,126426892960,44.72,44.72,126426892960 +SOL 미국원자력SMR,0051G0,8,11360,5,-135,-1.17,531503,2250665,1200000,531503,-1.17,23.62,44.29,44.29,6031956510,44.25,44.25,6031956510 +한텍,098070,9,47000,2,7800,19.90,4766115,4005835,11121141,4766115,19.90,118.98,42.86,42.86,216779952800,41.47,41.47,216779952800 +한진칼우,18064K,10,46600,2,3550,8.25,206131,477605,536766,206131,8.25,43.16,38.40,38.40,9121194425,36.47,36.47,9121194425 +웨이비스,289930,11,9820,2,1050,11.97,4175997,101468,12519593,4175997,11.97,4115.58,33.36,33.36,42332151450,34.43,34.43,42332151450 +RISE 테슬라고정테크100,0047P0,12,10635,2,60,0.57,351334,279654,1150000,351334,0.57,125.63,30.55,30.55,3737362947,30.56,30.56,3737362947 +피아이이,452450,13,9010,2,520,6.12,10900315,20361468,35826000,10900315,6.12,53.53,30.43,30.43,96873646860,30.01,30.01,96873646860 +화인베스틸,133820,14,1000,2,208,26.26,9244694,269137,30826118,9244694,26.26,3434.94,29.99,29.99,9167667130,29.74,29.74,9167667130 +일승,333430,15,5230,2,240,4.81,8213615,731851,30726747,8213615,4.81,1122.31,26.73,26.73,45258507190,28.16,28.16,45258507190 +브이원텍,251630,16,5390,2,260,5.07,3770818,1408413,15942886,3770818,5.07,267.74,23.65,23.65,21723992310,25.28,25.28,21723992310 +형지I&C,011080,17,1825,2,45,2.53,7194499,4454652,31541686,7194499,2.53,161.51,22.81,22.81,13909700267,24.16,24.16,13909700267 +인투셀,287840,18,47950,2,5250,12.30,3663158,5642365,14829094,3663158,12.30,64.92,24.70,24.70,170056367350,23.92,23.92,170056367350 +플루토스,019570,19,353,1,81,29.78,16173240,11871133,65310042,16173240,29.78,136.24,24.76,24.76,5394769937,23.40,23.40,5394769937 +씨씨에스,066790,20,1663,2,298,21.83,15931383,4533093,65152039,15931383,21.83,351.45,24.45,24.45,25168581310,23.23,23.23,25168581310 +수젠텍,253840,21,8120,5,-330,-3.91,3471643,919995,16743200,3471643,-3.91,377.35,20.73,20.73,29941254190,22.02,22.02,29941254190 +이뮨온시아,424870,22,6570,2,470,7.70,15286336,6812829,73004309,15286336,7.70,224.38,20.94,20.94,102428211690,21.36,21.36,102428211690 +KODEX 차이나휴머노이드로봇,0048K0,23,8807,5,-68,-0.77,1070001,819400,5250000,1070001,-0.77,130.58,20.38,20.38,9560967789,20.68,20.68,9560967789 +상지건설,042940,24,20800,5,-2050,-8.97,1309763,1609620,6828712,1309763,-8.97,81.37,19.18,19.18,28979958325,20.40,20.40,28979958325 +TIGER 코리아배당다우존스,0052D0,25,10130,5,-45,-0.44,1216519,2141803,6400000,1216519,-0.44,56.80,19.01,19.01,12352473405,19.05,19.05,12352473405 +피코그램,376180,26,2975,2,205,7.40,3455826,1628833,18491378,3455826,7.40,212.17,18.69,18.69,10306313544,18.73,18.73,10306313544 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6715,5,-10,-0.15,547396,887893,3000000,547396,-0.15,61.65,18.25,18.25,3671091115,18.22,18.22,3671091115 +메이슨캐피탈,021880,28,519,2,26,5.27,26199902,38929648,152184408,26199902,5.27,67.30,17.22,17.22,13839235278,17.52,17.52,13839235278 +KODEX 코스닥150선물인버스,251340,29,3960,3,0,0.00,11836530,24312330,71800000,11836530,0.00,48.69,16.49,16.49,46896306636,16.49,16.49,46896306636 +RISE 팔란티어고정테크100,0047R0,30,10435,2,5,0.05,193725,205580,1200000,193725,0.05,94.23,16.14,16.14,2021540062,16.14,16.14,2021540062 diff --git a/top30/20250527/top30-atvtr-20250527-112002.csv b/top30/20250527/top30-atvtr-20250527-112002.csv new file mode 100644 index 000000000000..b4b88f574712 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3725,2,205,5.82,19043285,28585126,17150000,19043285,5.82,66.62,111.04,111.04,74329261242,116.35,116.35,74329261242 +파인메딕스,387570,2,9600,2,1860,24.03,4821945,1707598,5625900,4821945,24.03,282.38,85.71,85.71,46596002735,86.28,86.28,46596002735 +그린생명과학,114450,3,3985,2,265,7.12,13797649,5490195,20000000,13797649,7.12,251.31,68.99,68.99,58419567146,73.30,73.30,58419567146 +에너토크,019990,4,8560,2,110,1.30,6024535,9302677,9756088,6024535,1.30,64.76,61.75,61.75,53448018010,64.00,64.00,53448018010 +메디콕스,054180,5,272,2,24,9.68,40369734,64779940,82878283,40369734,9.68,62.32,48.71,48.71,11303956219,50.14,50.14,11303956219 +PLUS 차이나AI테크TOP10,0047N0,6,9785,2,5,0.05,383319,528150,800000,383319,0.05,72.58,47.91,47.91,3730979211,47.66,47.66,3730979211 +SOL 미국원자력SMR,0051G0,7,11355,5,-140,-1.22,555586,2250665,1200000,555586,-1.22,24.69,46.30,46.30,6305385737,46.27,46.27,6305385737 +바이오비쥬,489460,8,18690,2,1200,6.86,6547832,7185687,15044430,6547832,6.86,91.12,43.52,43.52,127517669585,45.35,45.35,127517669585 +한텍,098070,9,46350,2,7150,18.24,4865280,4005835,11121141,4865280,18.24,121.45,43.75,43.75,221425848225,42.96,42.96,221425848225 +한진칼우,18064K,10,44900,2,1850,4.30,214860,477605,536766,214860,4.30,44.99,40.03,40.03,9519936875,39.50,39.50,9519936875 +웨이비스,289930,11,9870,2,1100,12.54,4202590,101468,12519593,4202590,12.54,4141.79,33.57,33.57,42594344590,34.47,34.47,42594344590 +RISE 테슬라고정테크100,0047P0,12,10635,2,60,0.57,359450,279654,1150000,359450,0.57,128.53,31.26,31.26,3823662412,31.26,31.26,3823662412 +피아이이,452450,13,8970,2,480,5.65,11013633,20361468,35826000,11013633,5.65,54.09,30.74,30.74,97891297630,30.46,30.46,97891297630 +화인베스틸,133820,14,1007,2,215,27.15,9341335,269137,30826118,9341335,27.15,3470.85,30.30,30.30,9264419688,29.84,29.84,9264419688 +일승,333430,15,5220,2,230,4.61,8288268,731851,30726747,8288268,4.61,1132.51,26.97,26.97,45649607960,28.46,28.46,45649607960 +인투셀,287840,16,46600,2,3900,9.13,3827748,5642365,14829094,3827748,9.13,67.84,25.81,25.81,177783968700,25.73,25.73,177783968700 +브이원텍,251630,17,5470,2,340,6.63,3842806,1408413,15942886,3842806,6.63,272.85,24.10,24.10,22116849500,25.36,25.36,22116849500 +형지I&C,011080,18,1812,2,32,1.80,7276790,4454652,31541686,7276790,1.80,163.35,23.07,23.07,14058827592,24.60,24.60,14058827592 +씨씨에스,066790,19,1649,2,284,20.81,16429952,4533093,65152039,16429952,20.81,362.44,25.22,25.22,25996614046,24.20,24.20,25996614046 +플루토스,019570,20,353,1,81,29.78,16181836,11871133,65310042,16181836,29.78,136.31,24.78,24.78,5397804325,23.41,23.41,5397804325 +수젠텍,253840,21,8100,5,-350,-4.14,3493724,919995,16743200,3493724,-4.14,379.75,20.87,20.87,30119973115,22.21,22.21,30119973115 +이뮨온시아,424870,22,6510,2,410,6.72,15604541,6812829,73004309,15604541,6.72,229.05,21.37,21.37,104504038215,21.99,21.99,104504038215 +KODEX 차이나휴머노이드로봇,0048K0,23,8750,5,-125,-1.41,1112517,819400,5250000,1112517,-1.41,135.77,21.19,21.19,9934054993,21.63,21.63,9934054993 +상지건설,042940,24,20550,5,-2300,-10.07,1343948,1609620,6828712,1343948,-10.07,83.49,19.68,19.68,29688226700,21.16,21.16,29688226700 +나우로보틱스,459510,25,29300,2,2150,7.92,2559400,1627750,12547732,2559400,7.92,157.24,20.40,20.40,74351527000,20.22,20.22,74351527000 +TIGER 코리아배당다우존스,0052D0,26,10130,5,-45,-0.44,1279144,2141803,6400000,1279144,-0.44,59.72,19.99,19.99,12987171781,20.03,20.03,12987171781 +피코그램,376180,27,3015,2,245,8.84,3606109,1628833,18491378,3606109,8.84,221.39,19.50,19.50,10761323259,19.30,19.30,10761323259 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,6720,5,-5,-0.07,571196,887893,3000000,571196,-0.07,64.33,19.04,19.04,3831175840,19.00,19.00,3831175840 +메이슨캐피탈,021880,29,515,2,22,4.46,27217748,38929648,152184408,27217748,4.46,69.92,17.88,17.88,14365388446,18.33,18.33,14365388446 +KODEX 코스닥150선물인버스,251340,30,3962,2,2,0.05,12106270,24312330,71800000,12106270,0.05,49.79,16.86,16.86,47965823600,16.86,16.86,47965823600 diff --git a/top30/20250527/top30-atvtr-20250527-113002.csv b/top30/20250527/top30-atvtr-20250527-113002.csv new file mode 100644 index 000000000000..db54d01304c0 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3705,2,185,5.26,19650108,28585126,17150000,19650108,5.26,68.74,114.58,114.58,76600549364,120.55,120.55,76600549364 +파인메딕스,387570,2,9570,2,1830,23.64,4864391,1707598,5625900,4864391,23.64,284.87,86.46,86.46,47003123805,87.30,87.30,47003123805 +그린생명과학,114450,3,4040,2,320,8.60,14013677,5490195,20000000,14013677,8.60,255.25,70.07,70.07,59292758908,73.38,73.38,59292758908 +에너토크,019990,4,8530,2,80,0.95,6069382,9302677,9756088,6069382,0.95,65.24,62.21,62.21,53831325115,64.69,64.69,53831325115 +메디콕스,054180,5,274,2,26,10.48,41639951,64779940,82878283,41639951,10.48,64.28,50.24,50.24,11652252126,51.31,51.31,11652252126 +PLUS 차이나AI테크TOP10,0047N0,6,9750,5,-30,-0.31,385751,528150,800000,385751,-0.31,73.04,48.22,48.22,3754650896,48.14,48.14,3754650896 +SOL 미국원자력SMR,0051G0,7,11360,5,-135,-1.17,571264,2250665,1200000,571264,-1.17,25.38,47.61,47.61,6483406672,47.56,47.56,6483406672 +바이오비쥬,489460,8,18750,2,1260,7.20,6579474,7185687,15044430,6579474,7.20,91.56,43.73,43.73,128111089790,45.42,45.42,128111089790 +한텍,098070,9,46450,2,7250,18.49,4895967,4005835,11121141,4895967,18.49,122.22,44.02,44.02,222851714550,43.14,43.14,222851714550 +한진칼우,18064K,10,44450,2,1400,3.25,220195,477605,536766,220195,3.25,46.10,41.02,41.02,9758987975,40.90,40.90,9758987975 +웨이비스,289930,11,9930,2,1160,13.23,4234873,101468,12519593,4234873,13.23,4173.60,33.83,33.83,42914895740,34.52,34.52,42914895740 +RISE 테슬라고정테크100,0047P0,12,10645,2,70,0.66,363687,279654,1150000,363687,0.66,130.05,31.62,31.62,3868732692,31.60,31.60,3868732692 +화인베스틸,133820,13,1007,2,215,27.15,9741785,269137,30826118,9741785,27.15,3619.64,31.60,31.60,9670377698,31.15,31.15,9670377698 +피아이이,452450,14,8945,2,455,5.36,11114692,20361468,35826000,11114692,5.36,54.59,31.02,31.02,98795859320,30.83,30.83,98795859320 +일승,333430,15,5260,2,270,5.41,8355330,731851,30726747,8355330,5.41,1141.67,27.19,27.19,46001915240,28.46,28.46,46001915240 +인투셀,287840,16,47350,2,4650,10.89,3936453,5642365,14829094,3936453,10.89,69.77,26.55,26.55,182872691450,26.04,26.04,182872691450 +브이원텍,251630,17,5480,2,350,6.82,3909094,1408413,15942886,3909094,6.82,277.55,24.52,24.52,22480554170,25.73,25.73,22480554170 +씨씨에스,066790,18,1631,2,266,19.49,16799334,4533093,65152039,16799334,19.49,370.59,25.78,25.78,26602576985,25.03,25.03,26602576985 +형지I&C,011080,19,1816,2,36,2.02,7335019,4454652,31541686,7335019,2.02,164.66,23.25,23.25,14164265575,24.73,24.73,14164265575 +플루토스,019570,20,353,1,81,29.78,16185300,11871133,65310042,16185300,29.78,136.34,24.78,24.78,5399027117,23.42,23.42,5399027117 +나우로보틱스,459510,21,28750,2,1600,5.89,2823610,1627750,12547732,2823610,5.89,173.47,22.50,22.50,82007163350,22.73,22.73,82007163350 +수젠텍,253840,22,8080,5,-370,-4.38,3505220,919995,16743200,3505220,-4.38,381.00,20.94,20.94,30213026505,22.33,22.33,30213026505 +이뮨온시아,424870,23,6560,2,460,7.54,15757385,6812829,73004309,15757385,7.54,231.29,21.58,21.58,105505206280,22.03,22.03,105505206280 +KODEX 차이나휴머노이드로봇,0048K0,24,8765,5,-110,-1.24,1117035,819400,5250000,1117035,-1.24,136.32,21.28,21.28,9973614963,21.67,21.67,9973614963 +상지건설,042940,25,20900,5,-1950,-8.53,1362887,1609620,6828712,1362887,-8.53,84.67,19.96,19.96,30082674425,21.08,21.08,30082674425 +RISE 팔란티어고정테크100,0047R0,26,10440,2,10,0.10,251641,205580,1200000,251641,0.10,122.41,20.97,20.97,2626126717,20.96,20.96,2626126717 +피코그램,376180,27,2990,2,220,7.94,3729640,1628833,18491378,3729640,7.94,228.98,20.17,20.17,11131517189,20.13,20.13,11131517189 +TIGER 코리아배당다우존스,0052D0,28,10130,5,-45,-0.44,1283764,2141803,6400000,1283764,-0.44,59.94,20.06,20.06,13033964881,20.10,20.10,13033964881 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6720,5,-5,-0.07,603088,887893,3000000,603088,-0.07,67.92,20.10,20.10,4045469775,20.07,20.07,4045469775 +메이슨캐피탈,021880,30,513,2,20,4.06,27480848,38929648,152184408,27480848,4.06,70.59,18.06,18.06,14500643683,18.57,18.57,14500643683 diff --git a/top30/20250527/top30-atvtr-20250527-114002.csv b/top30/20250527/top30-atvtr-20250527-114002.csv new file mode 100644 index 000000000000..e6a34f8464ee --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3690,2,170,4.83,19799182,28585126,17150000,19799182,4.83,69.26,115.45,115.45,77150676869,121.91,121.91,77150676869 +파인메딕스,387570,2,9660,2,1920,24.81,4897832,1707598,5625900,4897832,24.81,286.83,87.06,87.06,47325357015,87.08,87.08,47325357015 +그린생명과학,114450,3,4050,2,330,8.87,14106456,5490195,20000000,14106456,8.87,256.94,70.53,70.53,59670022600,73.67,73.67,59670022600 +에너토크,019990,4,8590,2,140,1.66,6131275,9302677,9756088,6131275,1.66,65.91,62.85,62.85,54359329955,64.86,64.86,54359329955 +메디콕스,054180,5,271,2,23,9.27,41924380,64779940,82878283,41924380,9.27,64.72,50.59,50.59,11729721076,52.22,52.22,11729721076 +SOL 미국원자력SMR,0051G0,6,11360,5,-135,-1.17,592944,2250665,1200000,592944,-1.17,26.35,49.41,49.41,6729799243,49.37,49.37,6729799243 +PLUS 차이나AI테크TOP10,0047N0,7,9750,5,-30,-0.31,385956,528150,800000,385956,-0.31,73.08,48.24,48.24,3756650695,48.16,48.16,3756650695 +바이오비쥬,489460,8,18790,2,1300,7.43,6611499,7185687,15044430,6611499,7.43,92.01,43.95,43.95,128710146400,45.53,45.53,128710146400 +한텍,098070,9,46350,2,7150,18.24,4921557,4005835,11121141,4921557,18.24,122.86,44.25,44.25,224039866300,43.46,43.46,224039866300 +한진칼우,18064K,10,44450,2,1400,3.25,224171,477605,536766,224171,3.25,46.94,41.76,41.76,9937004125,41.65,41.65,9937004125 +웨이비스,289930,11,9820,2,1050,11.97,4273485,101468,12519593,4273485,11.97,4211.66,34.13,34.13,43296555410,35.22,35.22,43296555410 +RISE 테슬라고정테크100,0047P0,12,10640,2,65,0.61,378134,279654,1150000,378134,0.61,135.21,32.88,32.88,4022449022,32.87,32.87,4022449022 +피아이이,452450,13,8870,2,380,4.48,11203140,20361468,35826000,11203140,4.48,55.02,31.27,31.27,99583844645,31.34,31.34,99583844645 +화인베스틸,133820,14,1014,2,222,28.03,9862122,269137,30826118,9862122,28.03,3664.35,31.99,31.99,9792033902,31.33,31.33,9792033902 +일승,333430,15,5270,2,280,5.61,8433226,731851,30726747,8433226,5.61,1152.31,27.45,27.45,46412570185,28.66,28.66,46412570185 +인투셀,287840,16,47900,2,5200,12.18,4037103,5642365,14829094,4037103,12.18,71.55,27.22,27.22,187662367700,26.42,26.42,187662367700 +브이원텍,251630,17,5450,2,320,6.24,3923638,1408413,15942886,3923638,6.24,278.59,24.61,24.61,22559957260,25.96,25.96,22559957260 +씨씨에스,066790,18,1620,2,255,18.68,17157710,4533093,65152039,17157710,18.68,378.50,26.33,26.33,27185302550,25.76,25.76,27185302550 +형지I&C,011080,19,1818,2,38,2.13,7367209,4454652,31541686,7367209,2.13,165.38,23.36,23.36,14222878048,24.80,24.80,14222878048 +나우로보틱스,459510,20,28600,2,1450,5.34,2999735,1627750,12547732,2999735,5.34,184.29,23.91,23.91,87027344875,24.25,24.25,87027344875 +KODEX 차이나휴머노이드로봇,0048K0,21,8740,5,-135,-1.52,1205737,819400,5250000,1205737,-1.52,147.15,22.97,22.97,10750913623,23.43,23.43,10750913623 +플루토스,019570,22,353,1,81,29.78,16192004,11871133,65310042,16192004,29.78,136.40,24.79,24.79,5401393629,23.43,23.43,5401393629 +수젠텍,253840,23,8100,5,-350,-4.14,3514807,919995,16743200,3514807,-4.14,382.05,20.99,20.99,30290644745,22.33,22.33,30290644745 +이뮨온시아,424870,24,6520,2,420,6.89,15837383,6812829,73004309,15837383,6.89,232.46,21.69,21.69,106027413070,22.28,22.28,106027413070 +TIGER 코리아배당다우존스,0052D0,25,10145,5,-30,-0.29,1412289,2141803,6400000,1412289,-0.29,65.94,22.07,22.07,14337547761,22.08,22.08,14337547761 +상지건설,042940,26,20650,5,-2200,-9.63,1386864,1609620,6828712,1386864,-9.63,86.16,20.31,20.31,30580001575,21.69,21.69,30580001575 +RISE 팔란티어고정테크100,0047R0,27,10440,2,10,0.10,255420,205580,1200000,255420,0.10,124.24,21.28,21.28,2665579482,21.28,21.28,2665579482 +피코그램,376180,28,3005,2,235,8.48,3762730,1628833,18491378,3762730,8.48,231.01,20.35,20.35,11230964694,20.21,20.21,11230964694 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6720,5,-5,-0.07,603088,887893,3000000,603088,-0.07,67.92,20.10,20.10,4045469775,20.07,20.07,4045469775 +태웅,044490,30,18790,2,1710,10.01,3909075,1688666,20007381,3909075,10.01,231.49,19.54,19.54,70657604555,18.79,18.79,70657604555 diff --git a/top30/20250527/top30-atvtr-20250527-115002.csv b/top30/20250527/top30-atvtr-20250527-115002.csv new file mode 100644 index 000000000000..3500e7b28162 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3705,2,185,5.26,19908896,28585126,17150000,19908896,5.26,69.65,116.09,116.09,77556326314,122.06,122.06,77556326314 +파인메딕스,387570,2,9580,2,1840,23.77,4922673,1707598,5625900,4922673,23.77,288.28,87.50,87.50,47564163830,88.25,88.25,47564163830 +그린생명과학,114450,3,4005,2,285,7.66,14190989,5490195,20000000,14190989,7.66,258.48,70.95,70.95,60009461376,74.92,74.92,60009461376 +에너토크,019990,4,8500,2,50,0.59,6182160,9302677,9756088,6182160,0.59,66.46,63.37,63.37,54792195775,66.07,66.07,54792195775 +메디콕스,054180,5,276,2,28,11.29,42471778,64779940,82878283,42471778,11.29,65.56,51.25,51.25,11879428280,51.93,51.93,11879428280 +SOL 미국원자력SMR,0051G0,6,11362,5,-133,-1.16,598408,2250665,1200000,598408,-1.16,26.59,49.87,49.87,6791895275,49.81,49.81,6791895275 +PLUS 차이나AI테크TOP10,0047N0,7,9735,5,-45,-0.46,386421,528150,800000,386421,-0.46,73.17,48.30,48.30,3761174904,48.29,48.29,3761174904 +바이오비쥬,489460,8,18810,2,1320,7.55,6644657,7185687,15044430,6644657,7.55,92.47,44.17,44.17,129333882995,45.70,45.70,129333882995 +한텍,098070,9,45850,2,6650,16.96,5075113,4005835,11121141,5075113,16.96,126.69,45.63,45.63,231081782350,45.32,45.32,231081782350 +한진칼우,18064K,10,44250,2,1200,2.79,229329,477605,536766,229329,2.79,48.02,42.72,42.72,10164205175,42.79,42.79,10164205175 +웨이비스,289930,11,10010,2,1240,14.14,4491645,101468,12519593,4491645,14.14,4426.66,35.88,35.88,45496381040,36.30,36.30,45496381040 +RISE 테슬라고정테크100,0047P0,12,10640,2,65,0.61,389257,279654,1150000,389257,0.61,139.19,33.85,33.85,4140791242,33.84,33.84,4140791242 +화인베스틸,133820,13,1013,2,221,27.90,10085908,269137,30826118,10085908,27.90,3747.50,32.72,32.72,10018743123,32.08,32.08,10018743123 +피아이이,452450,14,9040,2,550,6.48,11293778,20361468,35826000,11293778,6.48,55.47,31.52,31.52,100396091040,31.00,31.00,100396091040 +일승,333430,15,5250,2,260,5.21,8485170,731851,30726747,8485170,5.21,1159.41,27.61,27.61,46686388615,28.94,28.94,46686388615 +인투셀,287840,16,47000,2,4300,10.07,4092594,5642365,14829094,4092594,10.07,72.53,27.60,27.60,190295226925,27.30,27.30,190295226925 +씨씨에스,066790,17,1615,2,250,18.32,17478786,4533093,65152039,17478786,18.32,385.58,26.83,26.83,27706561298,26.33,26.33,27706561298 +브이원텍,251630,18,5490,2,360,7.02,3954230,1408413,15942886,3954230,7.02,280.76,24.80,24.80,22728101060,25.97,25.97,22728101060 +나우로보틱스,459510,19,28350,2,1200,4.42,3060956,1627750,12547732,3060956,4.42,188.05,24.39,24.39,88769535125,24.95,24.95,88769535125 +형지I&C,011080,20,1826,2,46,2.58,7419023,4454652,31541686,7419023,2.58,166.55,23.52,23.52,14317405274,24.86,24.86,14317405274 +KODEX 차이나휴머노이드로봇,0048K0,21,8750,5,-125,-1.41,1209178,819400,5250000,1209178,-1.41,147.57,23.03,23.03,10780968213,23.47,23.47,10780968213 +플루토스,019570,22,353,1,81,29.78,16195738,11871133,65310042,16195738,29.78,136.43,24.80,24.80,5402711731,23.43,23.43,5402711731 +TIGER 코리아배당다우존스,0052D0,23,10140,5,-35,-0.34,1473281,2141803,6400000,1473281,-0.34,68.79,23.02,23.02,14956018982,23.05,23.05,14956018982 +이뮨온시아,424870,24,6460,2,360,5.90,16042799,6812829,73004309,16042799,5.90,235.48,21.98,21.98,107361442540,22.76,22.76,107361442540 +상지건설,042940,25,20650,5,-2200,-9.63,1444093,1609620,6828712,1444093,-9.63,89.72,21.15,21.15,31766185900,22.53,22.53,31766185900 +수젠텍,253840,26,8120,5,-330,-3.91,3525944,919995,16743200,3525944,-3.91,383.26,21.06,21.06,30380961495,22.35,22.35,30380961495 +태웅,044490,27,18150,2,1070,6.26,4342769,1688666,20007381,4342769,6.26,257.17,21.71,21.71,78688448070,21.67,21.67,78688448070 +RISE 팔란티어고정테크100,0047R0,28,10435,2,5,0.05,255844,205580,1200000,255844,0.05,124.45,21.32,21.32,2670004427,21.32,21.32,2670004427 +피코그램,376180,29,3075,2,305,11.01,3968164,1628833,18491378,3968164,11.01,243.62,21.46,21.46,11857735975,20.85,20.85,11857735975 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,6720,5,-5,-0.07,603088,887893,3000000,603088,-0.07,67.92,20.10,20.10,4045469775,20.07,20.07,4045469775 diff --git a/top30/20250527/top30-atvtr-20250527-120002.csv b/top30/20250527/top30-atvtr-20250527-120002.csv new file mode 100644 index 000000000000..d3d3a5d4c47a --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3655,2,135,3.84,20069881,28585126,17150000,20069881,3.84,70.21,117.03,117.03,78145681629,124.67,124.67,78145681629 +파인메딕스,387570,2,9600,2,1860,24.03,4941499,1707598,5625900,4941499,24.03,289.38,87.83,87.83,47744947940,88.40,88.40,47744947940 +그린생명과학,114450,3,4030,2,310,8.33,14258627,5490195,20000000,14258627,8.33,259.71,71.29,71.29,60281488347,74.79,74.79,60281488347 +에너토크,019990,4,8500,2,50,0.59,6280486,9302677,9756088,6280486,0.59,67.51,64.38,64.38,55627210305,67.08,67.08,55627210305 +메디콕스,054180,5,274,2,26,10.48,42731769,64779940,82878283,42731769,10.48,65.96,51.56,51.56,11950671475,52.63,52.63,11950671475 +SOL 미국원자력SMR,0051G0,6,11365,5,-130,-1.13,611322,2250665,1200000,611322,-1.13,27.16,50.94,50.94,6938615714,50.88,50.88,6938615714 +PLUS 차이나AI테크TOP10,0047N0,7,9730,5,-50,-0.51,392723,528150,800000,392723,-0.51,74.36,49.09,49.09,3822320294,49.10,49.10,3822320294 +한텍,098070,8,45550,2,6350,16.20,5163876,4005835,11121141,5163876,16.20,128.91,46.43,46.43,235137002300,46.42,46.42,235137002300 +바이오비쥬,489460,9,18690,2,1200,6.86,6682718,7185687,15044430,6682718,6.86,93.00,44.42,44.42,130046778325,46.25,46.25,130046778325 +한진칼우,18064K,10,44450,2,1400,3.25,232576,477605,536766,232576,3.25,48.70,43.33,43.33,10309383625,43.21,43.21,10309383625 +웨이비스,289930,11,10100,2,1330,15.17,4575699,101468,12519593,4575699,15.17,4509.50,36.55,36.55,46344407660,36.65,36.65,46344407660 +RISE 테슬라고정테크100,0047P0,12,10640,2,65,0.61,397131,279654,1150000,397131,0.61,142.01,34.53,34.53,4224564122,34.53,34.53,4224564122 +화인베스틸,133820,13,1009,2,217,27.40,10154967,269137,30826118,10154967,27.40,3773.16,32.94,32.94,10088649396,32.44,32.44,10088649396 +피아이이,452450,14,9170,2,680,8.01,11647572,20361468,35826000,11647572,8.01,57.20,32.51,32.51,103617966995,31.54,31.54,103617966995 +피코그램,376180,15,3175,2,405,14.62,5949838,1628833,18491378,5949838,14.62,365.28,32.18,32.18,18134726406,30.89,30.89,18134726406 +브이원텍,251630,16,5650,2,520,10.14,4749107,1408413,15942886,4749107,10.14,337.20,29.79,29.79,27286265270,30.29,30.29,27286265270 +일승,333430,17,5200,2,210,4.21,8533196,731851,30726747,8533196,4.21,1165.97,27.77,27.77,46937307505,29.38,29.38,46937307505 +인투셀,287840,18,46950,2,4250,9.95,4126162,5642365,14829094,4126162,9.95,73.13,27.82,27.82,191874159525,27.56,27.56,191874159525 +씨씨에스,066790,19,1616,2,251,18.39,17682752,4533093,65152039,17682752,18.39,390.08,27.14,27.14,28035367387,26.63,26.63,28035367387 +나우로보틱스,459510,20,28500,2,1350,4.97,3119383,1627750,12547732,3119383,4.97,191.64,24.86,24.86,90438792925,25.29,25.29,90438792925 +형지I&C,011080,21,1816,2,36,2.02,7476411,4454652,31541686,7476411,2.02,167.83,23.70,23.70,14421576467,25.18,25.18,14421576467 +TIGER 코리아배당다우존스,0052D0,22,10132,5,-43,-0.42,1523013,2141803,6400000,1523013,-0.42,71.11,23.80,23.80,15459915934,23.84,23.84,15459915934 +태웅,044490,23,18450,2,1370,8.02,4810906,1688666,20007381,4810906,8.02,284.89,24.05,24.05,87276081300,23.64,23.64,87276081300 +KODEX 차이나휴머노이드로봇,0048K0,24,8735,5,-140,-1.58,1211806,819400,5250000,1211806,-1.58,147.89,23.08,23.08,10803919095,23.56,23.56,10803919095 +플루토스,019570,25,353,1,81,29.78,16195767,11871133,65310042,16195767,29.78,136.43,24.80,24.80,5402721968,23.43,23.43,5402721968 +상지건설,042940,26,20550,5,-2300,-10.07,1496556,1609620,6828712,1496556,-10.07,92.98,21.92,21.92,32839393775,23.40,23.40,32839393775 +이뮨온시아,424870,27,6460,2,360,5.90,16184227,6812829,73004309,16184227,5.90,237.56,22.17,22.17,108276760610,22.96,22.96,108276760610 +수젠텍,253840,28,8080,5,-370,-4.38,3537818,919995,16743200,3537818,-4.38,384.55,21.13,21.13,30477066415,22.53,22.53,30477066415 +RISE 팔란티어고정테크100,0047R0,29,10440,2,10,0.10,258828,205580,1200000,258828,0.10,125.90,21.57,21.57,2701156832,21.56,21.56,2701156832 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,6725,3,0,0.00,603089,887893,3000000,603089,0.00,67.92,20.10,20.10,4045476500,20.05,20.05,4045476500 diff --git a/top30/20250527/top30-atvtr-20250527-121002.csv b/top30/20250527/top30-atvtr-20250527-121002.csv new file mode 100644 index 000000000000..97800b6389e6 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3645,2,125,3.55,20177641,28585126,17150000,20177641,3.55,70.59,117.65,117.65,78540502979,125.64,125.64,78540502979 +파인메딕스,387570,2,9620,2,1880,24.29,4966232,1707598,5625900,4966232,24.29,290.83,88.27,88.27,47982114305,88.66,88.66,47982114305 +그린생명과학,114450,3,4070,2,350,9.41,14481194,5490195,20000000,14481194,9.41,263.76,72.41,72.41,61188411470,75.17,75.17,61188411470 +에너토크,019990,4,8480,2,30,0.36,6301653,9302677,9756088,6301653,0.36,67.74,64.59,64.59,55807112045,67.46,67.46,55807112045 +SOL 미국원자력SMR,0051G0,5,11375,5,-120,-1.04,671771,2250665,1200000,671771,-1.04,29.85,55.98,55.98,7625825424,55.87,55.87,7625825424 +메디콕스,054180,6,274,2,26,10.48,43041848,64779940,82878283,43041848,10.48,66.44,51.93,51.93,12035211375,53.00,53.00,12035211375 +PLUS 차이나AI테크TOP10,0047N0,7,9730,5,-50,-0.51,392745,528150,800000,392745,-0.51,74.36,49.09,49.09,3822534354,49.11,49.11,3822534354 +한텍,098070,8,45100,2,5900,15.05,5233698,4005835,11121141,5233698,15.05,130.65,47.06,47.06,238303979550,47.51,47.51,238303979550 +바이오비쥬,489460,9,18640,2,1150,6.58,6708160,7185687,15044430,6708160,6.58,93.35,44.59,44.59,130521399195,46.54,46.54,130521399195 +한진칼우,18064K,10,44600,2,1550,3.60,234838,477605,536766,234838,3.60,49.17,43.75,43.75,10410728625,43.49,43.49,10410728625 +피코그램,376180,11,3295,2,525,18.95,8434502,1628833,18491378,8434502,18.95,517.82,45.61,45.61,26328538848,43.21,43.21,26328538848 +웨이비스,289930,12,10090,2,1320,15.05,4626373,101468,12519593,4626373,15.05,4559.44,36.95,36.95,46853748545,37.09,37.09,46853748545 +RISE 테슬라고정테크100,0047P0,13,10640,2,65,0.61,397131,279654,1150000,397131,0.61,142.01,34.53,34.53,4224564122,34.53,34.53,4224564122 +피아이이,452450,14,9080,2,590,6.95,12260968,20361468,35826000,12260968,6.95,60.22,34.22,34.22,109221899085,33.58,33.58,109221899085 +화인베스틸,133820,15,1010,2,218,27.53,10212628,269137,30826118,10212628,27.53,3794.58,33.13,33.13,10146822500,32.59,32.59,10146822500 +브이원텍,251630,16,5560,2,430,8.38,4941921,1408413,15942886,4941921,8.38,350.89,31.00,31.00,28369559485,32.00,32.00,28369559485 +일승,333430,17,5240,2,250,5.01,8566301,731851,30726747,8566301,5.01,1170.50,27.88,27.88,47109538905,29.26,29.26,47109538905 +인투셀,287840,18,48800,2,6100,14.29,4273070,5642365,14829094,4273070,14.29,75.73,28.82,28.82,198932045375,27.49,27.49,198932045375 +씨씨에스,066790,19,1621,2,256,18.75,17802192,4533093,65152039,17802192,18.75,392.72,27.32,27.32,28228614663,26.73,26.73,28228614663 +나우로보틱스,459510,20,28450,2,1300,4.79,3159859,1627750,12547732,3159859,4.79,194.12,25.18,25.18,91591497975,25.66,25.66,91591497975 +형지I&C,011080,21,1822,2,42,2.36,7501099,4454652,31541686,7501099,2.36,168.39,23.78,23.78,14466517821,25.17,25.17,14466517821 +태웅,044490,22,18230,2,1150,6.73,4971811,1688666,20007381,4971811,6.73,294.42,24.85,24.85,90226042770,24.74,24.74,90226042770 +TIGER 코리아배당다우존스,0052D0,23,10135,5,-40,-0.39,1529407,2141803,6400000,1529407,-0.39,71.41,23.90,23.90,15524693378,23.93,23.93,15524693378 +상지건설,042940,24,20500,5,-2350,-10.28,1528879,1609620,6828712,1528879,-10.28,94.98,22.39,22.39,33504474750,23.93,23.93,33504474750 +KODEX 차이나휴머노이드로봇,0048K0,25,8725,5,-150,-1.69,1213671,819400,5250000,1213671,-1.69,148.12,23.12,23.12,10820200577,23.62,23.62,10820200577 +플루토스,019570,26,353,1,81,29.78,16202189,11871133,65310042,16202189,29.78,136.48,24.81,24.81,5404988934,23.44,23.44,5404988934 +이뮨온시아,424870,27,6430,2,330,5.41,16344619,6812829,73004309,16344619,5.41,239.91,22.39,22.39,109309561690,23.29,23.29,109309561690 +수젠텍,253840,28,8060,5,-390,-4.62,3585258,919995,16743200,3585258,-4.62,389.70,21.41,21.41,30858453265,22.87,22.87,30858453265 +RISE 팔란티어고정테크100,0047R0,29,10445,2,15,0.14,258935,205580,1200000,258935,0.14,125.95,21.58,21.58,2702274447,21.56,21.56,2702274447 +ACE 원자력테마딥서치,433500,30,25545,5,-10,-0.04,228269,176485,1100000,228269,-0.04,129.34,20.75,20.75,5833607592,20.76,20.76,5833607592 diff --git a/top30/20250527/top30-atvtr-20250527-122002.csv b/top30/20250527/top30-atvtr-20250527-122002.csv new file mode 100644 index 000000000000..ba7e0c5019f5 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3645,2,125,3.55,20252625,28585126,17150000,20252625,3.55,70.85,118.09,118.09,78813179019,126.08,126.08,78813179019 +파인메딕스,387570,2,9600,2,1860,24.03,4985715,1707598,5625900,4985715,24.03,291.97,88.62,88.62,48169322860,89.19,89.19,48169322860 +그린생명과학,114450,3,4085,2,365,9.81,14626567,5490195,20000000,14626567,9.81,266.41,73.13,73.13,61783651537,75.62,75.62,61783651537 +에너토크,019990,4,8460,2,10,0.12,6321361,9302677,9756088,6321361,0.12,67.95,64.79,64.79,55974250225,67.82,67.82,55974250225 +SOL 미국원자력SMR,0051G0,5,11370,5,-125,-1.09,685487,2250665,1200000,685487,-1.09,30.46,57.12,57.12,7781826004,57.03,57.03,7781826004 +메디콕스,054180,6,272,2,24,9.68,43254365,64779940,82878283,43254365,9.68,66.77,52.19,52.19,12093235599,53.65,53.65,12093235599 +PLUS 차이나AI테크TOP10,0047N0,7,9705,5,-75,-0.77,392797,528150,800000,392797,-0.77,74.37,49.10,49.10,3823039994,49.24,49.24,3823039994 +한텍,098070,8,45450,2,6250,15.94,5307759,4005835,11121141,5307759,15.94,132.50,47.73,47.73,241650168150,47.81,47.81,241650168150 +피코그램,376180,9,3375,2,605,21.84,9453177,1628833,18491378,9453177,21.84,580.37,51.12,51.12,29702352516,47.59,47.59,29702352516 +바이오비쥬,489460,10,18800,2,1310,7.49,6745758,7185687,15044430,6745758,7.49,93.88,44.84,44.84,131226302940,46.40,46.40,131226302940 +한진칼우,18064K,11,44950,2,1900,4.41,237901,477605,536766,237901,4.41,49.81,44.32,44.32,10548467675,43.72,43.72,10548467675 +웨이비스,289930,12,10010,2,1240,14.14,4649091,101468,12519593,4649091,14.14,4581.83,37.13,37.13,47081571775,37.57,37.57,47081571775 +RISE 테슬라고정테크100,0047P0,13,10640,2,65,0.61,407320,279654,1150000,407320,0.61,145.65,35.42,35.42,4332975582,35.41,35.41,4332975582 +피아이이,452450,14,9110,2,620,7.30,12463813,20361468,35826000,12463813,7.30,61.21,34.79,34.79,111072590485,34.03,34.03,111072590485 +브이원텍,251630,15,5530,2,400,7.80,5169201,1408413,15942886,5169201,7.80,367.02,32.42,32.42,29658789420,33.64,33.64,29658789420 +화인베스틸,133820,16,1007,2,215,27.15,10239702,269137,30826118,10239702,27.15,3804.64,33.22,33.22,10174135347,32.78,32.78,10174135347 +일승,333430,17,5300,2,310,6.21,8687868,731851,30726747,8687868,6.21,1187.11,28.27,28.27,47751254155,29.32,29.32,47751254155 +인투셀,287840,18,48150,2,5450,12.76,4463256,5642365,14829094,4463256,12.76,79.10,30.10,30.10,208198277350,29.16,29.16,208198277350 +씨씨에스,066790,19,1627,2,262,19.19,17974287,4533093,65152039,17974287,19.19,396.51,27.59,27.59,28507885792,26.89,26.89,28507885792 +나우로보틱스,459510,20,28500,2,1350,4.97,3188611,1627750,12547732,3188611,4.97,195.89,25.41,25.41,92407937225,25.84,25.84,92407937225 +형지I&C,011080,21,1823,2,43,2.42,7527584,4454652,31541686,7527584,2.42,168.98,23.87,23.87,14514749854,25.24,25.24,14514749854 +태웅,044490,22,18210,2,1130,6.62,5040089,1688666,20007381,5040089,6.62,298.47,25.19,25.19,91472634830,25.11,25.11,91472634830 +상지건설,042940,23,20450,5,-2400,-10.50,1550405,1609620,6828712,1550405,-10.50,96.32,22.70,22.70,33946619875,24.31,24.31,33946619875 +TIGER 코리아배당다우존스,0052D0,24,10140,5,-35,-0.34,1551866,2141803,6400000,1551866,-0.34,72.46,24.25,24.25,15752311817,24.27,24.27,15752311817 +KODEX 차이나휴머노이드로봇,0048K0,25,8720,5,-155,-1.75,1219267,819400,5250000,1219267,-1.75,148.80,23.22,23.22,10869054997,23.74,23.74,10869054997 +플루토스,019570,26,353,1,81,29.78,16204224,11871133,65310042,16204224,29.78,136.50,24.81,24.81,5405707289,23.45,23.45,5405707289 +이뮨온시아,424870,27,6470,2,370,6.07,16476683,6812829,73004309,16476683,6.07,241.85,22.57,22.57,110161382170,23.32,23.32,110161382170 +수젠텍,253840,28,8080,5,-370,-4.38,3604533,919995,16743200,3604533,-4.38,391.80,21.53,21.53,31014508575,22.93,22.93,31014508575 +ACE 원자력테마딥서치,433500,29,25550,5,-5,-0.02,241971,176485,1100000,241971,-0.02,137.11,22.00,22.00,6183619117,22.00,22.00,6183619117 +RISE 팔란티어고정테크100,0047R0,30,10440,2,10,0.10,259125,205580,1200000,259125,0.10,126.05,21.59,21.59,2704258047,21.59,21.59,2704258047 diff --git a/top30/20250527/top30-atvtr-20250527-123002.csv b/top30/20250527/top30-atvtr-20250527-123002.csv new file mode 100644 index 000000000000..9dfe4ff55aaa --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3590,2,70,1.99,20369539,28585126,17150000,20369539,1.99,71.26,118.77,118.77,79234826609,128.69,128.69,79234826609 +파인메딕스,387570,2,9540,2,1800,23.26,5012340,1707598,5625900,5012340,23.26,293.53,89.09,89.09,48424589340,90.22,90.22,48424589340 +그린생명과학,114450,3,4120,2,400,10.75,14816178,5490195,20000000,14816178,10.75,269.87,74.08,74.08,62564802992,75.93,75.93,62564802992 +에너토크,019990,4,8490,2,40,0.47,6341137,9302677,9756088,6341137,0.47,68.16,65.00,65.00,56141708990,67.78,67.78,56141708990 +SOL 미국원자력SMR,0051G0,5,11370,5,-125,-1.09,726600,2250665,1200000,726600,-1.09,32.28,60.55,60.55,8249367625,60.46,60.46,8249367625 +피코그램,376180,6,3360,2,590,21.30,10773715,1628833,18491378,10773715,21.30,661.44,58.26,58.26,34175754330,55.01,55.01,34175754330 +메디콕스,054180,7,274,2,26,10.48,43502410,64779940,82878283,43502410,10.48,67.15,52.49,52.49,12161059898,53.55,53.55,12161059898 +PLUS 차이나AI테크TOP10,0047N0,8,9680,5,-100,-1.02,394137,528150,800000,394137,-1.02,74.63,49.27,49.27,3836023184,49.54,49.54,3836023184 +한텍,098070,9,45200,2,6000,15.31,5397926,4005835,11121141,5397926,15.31,134.75,48.54,48.54,245758444525,48.89,48.89,245758444525 +바이오비쥬,489460,10,18700,2,1210,6.92,6783298,7185687,15044430,6783298,6.92,94.40,45.09,45.09,131929418675,46.89,46.89,131929418675 +한진칼우,18064K,11,45250,2,2200,5.11,240477,477605,536766,240477,5.11,50.35,44.80,44.80,10664464425,43.91,43.91,10664464425 +웨이비스,289930,12,9910,2,1140,13.00,4690979,101468,12519593,4690979,13.00,4623.11,37.47,37.47,47499887895,38.29,38.29,47499887895 +RISE 테슬라고정테크100,0047P0,13,10640,2,65,0.61,420416,279654,1150000,420416,0.61,150.33,36.56,36.56,4472317022,36.55,36.55,4472317022 +브이원텍,251630,14,5360,2,230,4.48,5348244,1408413,15942886,5348244,4.48,379.74,33.55,33.55,30630724145,35.84,35.84,30630724145 +피아이이,452450,15,9130,2,640,7.54,12736720,20361468,35826000,12736720,7.54,62.55,35.55,35.55,113559099200,34.72,34.72,113559099200 +화인베스틸,133820,16,1008,2,216,27.27,10269143,269137,30826118,10269143,27.27,3815.58,33.31,33.31,10203831765,32.84,32.84,10203831765 +인투셀,287840,17,47600,2,4900,11.48,4552950,5642365,14829094,4552950,11.48,80.69,30.70,30.70,212505023850,30.11,30.11,212505023850 +일승,333430,18,5270,2,280,5.61,8778969,731851,30726747,8778969,5.61,1199.56,28.57,28.57,48232910190,29.79,29.79,48232910190 +씨씨에스,066790,19,1621,2,256,18.75,18219972,4533093,65152039,18219972,18.75,401.93,27.97,27.97,28904423333,27.37,27.37,28904423333 +나우로보틱스,459510,20,28200,2,1050,3.87,3240390,1627750,12547732,3240390,3.87,199.07,25.82,25.82,93870102600,26.53,26.53,93870102600 +태웅,044490,21,18390,2,1310,7.67,5229976,1688666,20007381,5229976,7.67,309.71,26.14,26.14,94988446695,25.82,25.82,94988446695 +TIGER 코리아배당다우존스,0052D0,22,10125,5,-50,-0.49,1635194,2141803,6400000,1635194,-0.49,76.35,25.55,25.55,16596041647,25.61,25.61,16596041647 +형지I&C,011080,23,1824,2,44,2.47,7547024,4454652,31541686,7547024,2.47,169.42,23.93,23.93,14550233324,25.29,25.29,14550233324 +상지건설,042940,24,20650,5,-2200,-9.63,1570669,1609620,6828712,1570669,-9.63,97.58,23.00,23.00,34362586300,24.37,24.37,34362586300 +KODEX 차이나휴머노이드로봇,0048K0,25,8700,5,-175,-1.97,1223156,819400,5250000,1223156,-1.97,149.27,23.30,23.30,10902934014,23.87,23.87,10902934014 +ACE 원자력테마딥서치,433500,26,25525,5,-30,-0.12,261777,176485,1100000,261777,-0.12,148.33,23.80,23.80,6689691539,23.83,23.83,6689691539 +이뮨온시아,424870,27,6470,2,370,6.07,16595115,6812829,73004309,16595115,6.07,243.59,22.73,22.73,110929224815,23.49,23.49,110929224815 +플루토스,019570,28,353,1,81,29.78,16205687,11871133,65310042,16205687,29.78,136.51,24.81,24.81,5406223728,23.45,23.45,5406223728 +수젠텍,253840,29,8100,5,-350,-4.14,3629939,919995,16743200,3629939,-4.14,394.56,21.68,21.68,31220499915,23.02,23.02,31220499915 +RISE 팔란티어고정테크100,0047R0,30,10430,3,0,0.00,259477,205580,1200000,259477,0.00,126.22,21.62,21.62,2707931072,21.64,21.64,2707931072 diff --git a/top30/20250527/top30-atvtr-20250527-124002.csv b/top30/20250527/top30-atvtr-20250527-124002.csv new file mode 100644 index 000000000000..a990b3fa3a82 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3595,2,75,2.13,20461333,28585126,17150000,20461333,2.13,71.58,119.31,119.31,79564172080,129.05,129.05,79564172080 +파인메딕스,387570,2,9580,2,1840,23.77,5027502,1707598,5625900,5027502,23.77,294.42,89.36,89.36,48569804155,90.12,90.12,48569804155 +그린생명과학,114450,3,4110,2,390,10.48,14939121,5490195,20000000,14939121,10.48,272.11,74.70,74.70,63069847718,76.73,76.73,63069847718 +에너토크,019990,4,8430,5,-20,-0.24,6374828,9302677,9756088,6374828,-0.24,68.53,65.34,65.34,56426426960,68.61,68.61,56426426960 +피코그램,376180,5,3265,2,495,17.87,11622196,1628833,18491378,11622196,17.87,713.53,62.85,62.85,36970959423,61.24,61.24,36970959423 +SOL 미국원자력SMR,0051G0,6,11410,5,-85,-0.74,735713,2250665,1200000,735713,-0.74,32.69,61.31,61.31,8353221502,61.01,61.01,8353221502 +메디콕스,054180,7,275,2,27,10.89,43811445,64779940,82878283,43811445,10.89,67.63,52.86,52.86,12245669567,53.73,53.73,12245669567 +한텍,098070,8,44450,2,5250,13.39,5631314,4005835,11121141,5631314,13.39,140.58,50.64,50.64,256163693300,51.82,51.82,256163693300 +PLUS 차이나AI테크TOP10,0047N0,9,9690,5,-90,-0.92,394891,528150,800000,394891,-0.92,74.77,49.36,49.36,3843337384,49.58,49.58,3843337384 +바이오비쥬,489460,10,18900,2,1410,8.06,6924749,7185687,15044430,6924749,8.06,96.37,46.03,46.03,134606314605,47.34,47.34,134606314605 +한진칼우,18064K,11,45550,2,2500,5.81,247250,477605,536766,247250,5.81,51.77,46.06,46.06,10974937225,44.89,44.89,10974937225 +웨이비스,289930,12,10040,2,1270,14.48,4746751,101468,12519593,4746751,14.48,4678.08,37.91,37.91,48057528205,38.23,38.23,48057528205 +브이원텍,251630,13,5330,2,200,3.90,5429760,1408413,15942886,5429760,3.90,385.52,34.06,34.06,31068420685,36.56,36.56,31068420685 +RISE 테슬라고정테크100,0047P0,14,10645,2,70,0.66,420428,279654,1150000,420428,0.66,150.34,36.56,36.56,4472444762,36.53,36.53,4472444762 +피아이이,452450,15,9070,2,580,6.83,13043663,20361468,35826000,13043663,6.83,64.06,36.41,36.41,116360553865,35.81,35.81,116360553865 +화인베스틸,133820,16,1006,2,214,27.02,10298353,269137,30826118,10298353,27.02,3826.44,33.41,33.41,10233287647,33.00,33.00,10233287647 +인투셀,287840,17,47300,2,4600,10.77,4635864,5642365,14829094,4635864,10.77,82.16,31.26,31.26,216441470475,30.86,30.86,216441470475 +일승,333430,18,5260,2,270,5.41,8806280,731851,30726747,8806280,5.41,1203.29,28.66,28.66,48376659485,29.93,29.93,48376659485 +씨씨에스,066790,19,1609,2,244,17.88,18394073,4533093,65152039,18394073,17.88,405.77,28.23,28.23,29186167284,27.84,27.84,29186167284 +나우로보틱스,459510,20,28200,2,1050,3.87,3283834,1627750,12547732,3283834,3.87,201.74,26.17,26.17,95094001200,26.87,26.87,95094001200 +태웅,044490,21,18290,2,1210,7.08,5281450,1688666,20007381,5281450,7.08,312.76,26.40,26.40,95931185665,26.22,26.22,95931185665 +TIGER 코리아배당다우존스,0052D0,22,10135,5,-40,-0.39,1668264,2141803,6400000,1668264,-0.39,77.89,26.07,26.07,16930891020,26.10,26.10,16930891020 +ACE 원자력테마딥서치,433500,23,25520,5,-35,-0.14,279538,176485,1100000,279538,-0.14,158.39,25.41,25.41,7142705769,25.44,25.44,7142705769 +형지I&C,011080,24,1828,2,48,2.70,7585137,4454652,31541686,7585137,2.70,170.27,24.05,24.05,14619804409,25.36,25.36,14619804409 +상지건설,042940,25,20550,5,-2300,-10.07,1591385,1609620,6828712,1591385,-10.07,98.87,23.30,23.30,34788142475,24.79,24.79,34788142475 +이뮨온시아,424870,26,6700,2,600,9.84,17745402,6812829,73004309,17745402,9.84,260.47,24.31,24.31,118606911370,24.25,24.25,118606911370 +KODEX 차이나휴머노이드로봇,0048K0,27,8720,5,-155,-1.75,1227252,819400,5250000,1227252,-1.75,149.77,23.38,23.38,10938588784,23.89,23.89,10938588784 +플루토스,019570,28,353,1,81,29.78,16211696,11871133,65310042,16211696,29.78,136.56,24.82,24.82,5408344905,23.46,23.46,5408344905 +수젠텍,253840,29,8130,5,-320,-3.79,3664838,919995,16743200,3664838,-3.79,398.35,21.89,21.89,31504331125,23.14,23.14,31504331125 +RISE 팔란티어고정테크100,0047R0,30,10435,2,5,0.05,259488,205580,1200000,259488,0.05,126.22,21.62,21.62,2708045857,21.63,21.63,2708045857 diff --git a/top30/20250527/top30-atvtr-20250527-125002.csv b/top30/20250527/top30-atvtr-20250527-125002.csv new file mode 100644 index 000000000000..0bf57c0fb73d --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3605,2,85,2.41,20513396,28585126,17150000,20513396,2.41,71.76,119.61,119.61,79751704771,128.99,128.99,79751704771 +파인메딕스,387570,2,9530,2,1790,23.13,5064821,1707598,5625900,5064821,23.13,296.60,90.03,90.03,48926308690,91.26,91.26,48926308690 +그린생명과학,114450,3,4130,2,410,11.02,15008750,5490195,20000000,15008750,11.02,273.37,75.04,75.04,63356909223,76.70,76.70,63356909223 +에너토크,019990,4,8400,5,-50,-0.59,6408210,9302677,9756088,6408210,-0.59,68.89,65.68,65.68,56707071755,69.20,69.20,56707071755 +피코그램,376180,5,3175,2,405,14.62,12155270,1628833,18491378,12155270,14.62,746.26,65.73,65.73,38704878174,65.93,65.93,38704878174 +SOL 미국원자력SMR,0051G0,6,11400,5,-95,-0.83,753572,2250665,1200000,753572,-0.83,33.48,62.80,62.80,8556919694,62.55,62.55,8556919694 +메디콕스,054180,7,273,2,25,10.08,44208610,64779940,82878283,44208610,10.08,68.24,53.34,53.34,12354602543,54.60,54.60,12354602543 +한텍,098070,8,44400,2,5200,13.27,5697002,4005835,11121141,5697002,13.27,142.22,51.23,51.23,259088183425,52.47,52.47,259088183425 +PLUS 차이나AI테크TOP10,0047N0,9,9690,5,-90,-0.92,395470,528150,800000,395470,-0.92,74.88,49.43,49.43,3848947984,49.65,49.65,3848947984 +바이오비쥬,489460,10,18770,2,1280,7.32,6994657,7185687,15044430,6994657,7.32,97.34,46.49,46.49,135922712530,48.13,48.13,135922712530 +한진칼우,18064K,11,45600,2,2550,5.92,251830,477605,536766,251830,5.92,52.73,46.92,46.92,11185597025,45.70,45.70,11185597025 +RISE 테슬라고정테크100,0047P0,12,10640,2,65,0.61,451945,279654,1150000,451945,0.61,161.61,39.30,39.30,4807782302,39.29,39.29,4807782302 +웨이비스,289930,13,9990,2,1220,13.91,4773209,101468,12519593,4773209,13.91,4704.15,38.13,38.13,48322577110,38.64,38.64,48322577110 +브이원텍,251630,14,5350,2,220,4.29,5504110,1408413,15942886,5504110,4.29,390.80,34.52,34.52,31463321555,36.89,36.89,31463321555 +피아이이,452450,15,9030,2,540,6.36,13168726,20361468,35826000,13168726,6.36,64.67,36.76,36.76,117490096175,36.32,36.32,117490096175 +화인베스틸,133820,16,1005,2,213,26.89,10345764,269137,30826118,10345764,26.89,3844.05,33.56,33.56,10280947046,33.19,33.19,10280947046 +인투셀,287840,17,47900,2,5200,12.18,4681095,5642365,14829094,4681095,12.18,82.96,31.57,31.57,218601582275,30.78,30.78,218601582275 +일승,333430,18,5230,2,240,4.81,8852770,731851,30726747,8852770,4.81,1209.64,28.81,28.81,48620325610,30.26,30.26,48620325610 +태웅,044490,19,19350,2,2270,13.29,6030405,1688666,20007381,6030405,13.29,357.11,30.14,30.14,110280724830,28.49,28.49,110280724830 +씨씨에스,066790,20,1618,2,253,18.53,18686402,4533093,65152039,18686402,18.53,412.22,28.68,28.68,29659081800,28.14,28.14,29659081800 +ACE 원자력테마딥서치,433500,21,25515,5,-40,-0.16,299560,176485,1100000,299560,-0.16,169.74,27.23,27.23,7653593622,27.27,27.27,7653593622 +나우로보틱스,459510,22,28150,2,1000,3.68,3302748,1627750,12547732,3302748,3.68,202.90,26.32,26.32,95626906225,27.07,27.07,95626906225 +TIGER 코리아배당다우존스,0052D0,23,10120,5,-55,-0.54,1713515,2141803,6400000,1713515,-0.54,80.00,26.77,26.77,17389070040,26.85,26.85,17389070040 +형지I&C,011080,24,1838,2,58,3.26,7691012,4454652,31541686,7691012,3.26,172.65,24.38,24.38,14814395509,25.55,25.55,14814395509 +이뮨온시아,424870,25,6640,2,540,8.85,18510902,6812829,73004309,18510902,8.85,271.71,25.36,25.36,123704996275,25.52,25.52,123704996275 +상지건설,042940,26,20650,5,-2200,-9.63,1625229,1609620,6828712,1625229,-9.63,100.97,23.80,23.80,35487966625,25.17,25.17,35487966625 +KODEX 차이나휴머노이드로봇,0048K0,27,8700,5,-175,-1.97,1251183,819400,5250000,1251183,-1.97,152.70,23.83,23.83,11146809423,24.40,24.40,11146809423 +RISE 팔란티어고정테크100,0047R0,28,10425,5,-5,-0.05,292043,205580,1200000,292043,-0.05,142.06,24.34,24.34,3047594332,24.36,24.36,3047594332 +플루토스,019570,29,353,1,81,29.78,16212354,11871133,65310042,16212354,29.78,136.57,24.82,24.82,5408577179,23.46,23.46,5408577179 +수젠텍,253840,30,8160,5,-290,-3.43,3679510,919995,16743200,3679510,-3.43,399.95,21.98,21.98,31623908605,23.15,23.15,31623908605 diff --git a/top30/20250527/top30-atvtr-20250527-130002.csv b/top30/20250527/top30-atvtr-20250527-130002.csv new file mode 100644 index 000000000000..9272a4045089 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3620,2,100,2.84,20570390,28585126,17150000,20570390,2.84,71.96,119.94,119.94,79958007556,128.79,128.79,79958007556 +파인메딕스,387570,2,9540,2,1800,23.26,5081078,1707598,5625900,5081078,23.26,297.56,90.32,90.32,49081615410,91.45,91.45,49081615410 +그린생명과학,114450,3,4095,2,375,10.08,15166362,5490195,20000000,15166362,10.08,276.24,75.83,75.83,64006514806,78.15,78.15,64006514806 +에너토크,019990,4,8410,5,-40,-0.47,6434516,9302677,9756088,6434516,-0.47,69.17,65.95,65.95,56927748195,69.38,69.38,56927748195 +피코그램,376180,5,3185,2,415,14.98,12672886,1628833,18491378,12672886,14.98,778.03,68.53,68.53,40353425281,68.52,68.52,40353425281 +SOL 미국원자력SMR,0051G0,6,11400,5,-95,-0.83,783006,2250665,1200000,783006,-0.83,34.79,65.25,65.25,8892465314,65.00,65.00,8892465314 +메디콕스,054180,7,272,2,24,9.68,44526708,64779940,82878283,44526708,9.68,68.74,53.73,53.73,12441456923,55.19,55.19,12441456923 +한텍,098070,8,44550,2,5350,13.65,5790949,4005835,11121141,5790949,13.65,144.56,52.07,52.07,263248199975,53.13,53.13,263248199975 +PLUS 차이나AI테크TOP10,0047N0,9,9700,5,-80,-0.82,395520,528150,800000,395520,-0.82,74.89,49.44,49.44,3849432984,49.61,49.61,3849432984 +바이오비쥬,489460,10,18830,2,1340,7.66,7031161,7185687,15044430,7031161,7.66,97.85,46.74,46.74,136610083380,48.22,48.22,136610083380 +한진칼우,18064K,11,45150,2,2100,4.88,255851,477605,536766,255851,4.88,53.57,47.67,47.67,11368476425,46.91,46.91,11368476425 +RISE 테슬라고정테크100,0047P0,12,10635,2,60,0.57,470167,279654,1150000,470167,0.57,168.12,40.88,40.88,5001643717,40.90,40.90,5001643717 +웨이비스,289930,13,9890,2,1120,12.77,4801290,101468,12519593,4801290,12.77,4731.83,38.35,38.35,48601314330,39.25,39.25,48601314330 +브이원텍,251630,14,5250,2,120,2.34,5566431,1408413,15942886,5566431,2.34,395.23,34.91,34.91,31792067055,37.98,37.98,31792067055 +피아이이,452450,15,9060,2,570,6.71,13268404,20361468,35826000,13268404,6.71,65.16,37.04,37.04,118395294395,36.48,36.48,118395294395 +태웅,044490,16,19840,2,2760,16.16,7150320,1688666,20007381,7150320,16.16,423.43,35.74,35.74,132312143545,33.33,33.33,132312143545 +화인베스틸,133820,17,1012,2,220,27.78,10393074,269137,30826118,10393074,27.78,3861.63,33.72,33.72,10328614872,33.11,33.11,10328614872 +인투셀,287840,18,47250,2,4550,10.66,4721307,5642365,14829094,4721307,10.66,83.68,31.84,31.84,220517796075,31.47,31.47,220517796075 +일승,333430,19,5220,2,230,4.61,8884600,731851,30726747,8884600,4.61,1213.99,28.91,28.91,48786686660,30.42,30.42,48786686660 +ACE 원자력테마딥서치,433500,20,25520,5,-35,-0.14,322645,176485,1100000,322645,-0.14,182.82,29.33,29.33,8242675057,29.36,29.36,8242675057 +씨씨에스,066790,21,1610,2,245,17.95,18813550,4533093,65152039,18813550,17.95,415.03,28.88,28.88,29864745364,28.47,28.47,29864745364 +TIGER 코리아배당다우존스,0052D0,22,10110,5,-65,-0.64,1783713,2141803,6400000,1783713,-0.64,83.28,27.87,27.87,18098950051,27.97,27.97,18098950051 +나우로보틱스,459510,23,28050,2,900,3.31,3357737,1627750,12547732,3357737,3.31,206.28,26.76,26.76,97164287775,27.61,27.61,97164287775 +상지건설,042940,24,20500,5,-2350,-10.28,1670262,1609620,6828712,1670262,-10.28,103.77,24.46,24.46,36413914775,26.01,26.01,36413914775 +이뮨온시아,424870,25,6670,2,570,9.34,18879272,6812829,73004309,18879272,9.34,277.11,25.86,25.86,126156381855,25.91,25.91,126156381855 +형지I&C,011080,26,1838,2,58,3.26,7755056,4454652,31541686,7755056,3.26,174.09,24.59,24.59,14932121044,25.76,25.76,14932121044 +KODEX 차이나휴머노이드로봇,0048K0,27,8717,5,-158,-1.78,1283133,819400,5250000,1283133,-1.78,156.59,24.44,24.44,11425278493,24.97,24.97,11425278493 +RISE 팔란티어고정테크100,0047R0,28,10430,3,0,0.00,297635,205580,1200000,297635,0.00,144.78,24.80,24.80,3105918892,24.82,24.82,3105918892 +수젠텍,253840,29,8080,5,-370,-4.38,3697057,919995,16743200,3697057,-4.38,401.86,22.08,22.08,31766226325,23.48,23.48,31766226325 +플루토스,019570,30,353,1,81,29.78,16212959,11871133,65310042,16212959,29.78,136.57,24.82,24.82,5408790744,23.46,23.46,5408790744 diff --git a/top30/20250527/top30-atvtr-20250527-131002.csv b/top30/20250527/top30-atvtr-20250527-131002.csv new file mode 100644 index 000000000000..ffad69ffabd4 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3655,2,135,3.84,20882689,28585126,17150000,20882689,3.84,73.05,121.76,121.76,81102310048,129.38,129.38,81102310048 +파인메딕스,387570,2,9400,2,1660,21.45,5264475,1707598,5625900,5264475,21.45,308.30,93.58,93.58,50800480680,96.06,96.06,50800480680 +그린생명과학,114450,3,4080,2,360,9.68,15249730,5490195,20000000,15249730,9.68,277.76,76.25,76.25,64346473450,78.86,78.86,64346473450 +피코그램,376180,4,3175,2,405,14.62,13230881,1628833,18491378,13230881,14.62,812.29,71.55,71.55,42148268702,71.79,71.79,42148268702 +에너토크,019990,5,8510,2,60,0.71,6453353,9302677,9756088,6453353,0.71,69.37,66.15,66.15,57086898195,68.76,68.76,57086898195 +SOL 미국원자력SMR,0051G0,6,11395,5,-100,-0.87,797844,2250665,1200000,797844,-0.87,35.45,66.49,66.49,9061513013,66.27,66.27,9061513013 +메디콕스,054180,7,268,2,20,8.06,45281155,64779940,82878283,45281155,8.06,69.90,54.64,54.64,12645059922,56.93,56.93,12645059922 +한텍,098070,8,44600,2,5400,13.78,5833824,4005835,11121141,5833824,13.78,145.63,52.46,52.46,265153819050,53.46,53.46,265153819050 +PLUS 차이나AI테크TOP10,0047N0,9,9700,5,-80,-0.82,395520,528150,800000,395520,-0.82,74.89,49.44,49.44,3849432984,49.61,49.61,3849432984 +한진칼우,18064K,10,44600,2,1550,3.60,261346,477605,536766,261346,3.60,54.72,48.69,48.69,11613712025,48.51,48.51,11613712025 +바이오비쥬,489460,11,18940,2,1450,8.29,7077555,7185687,15044430,7077555,8.29,98.50,47.04,47.04,137487894380,48.25,48.25,137487894380 +RISE 테슬라고정테크100,0047P0,12,10640,2,65,0.61,479891,279654,1150000,479891,0.61,171.60,41.73,41.73,5105089422,41.72,41.72,5105089422 +웨이비스,289930,13,9890,2,1120,12.77,4816294,101468,12519593,4816294,12.77,4746.61,38.47,38.47,48749775870,39.37,39.37,48749775870 +브이원텍,251630,14,5260,2,130,2.53,5612250,1408413,15942886,5612250,2.53,398.48,35.20,35.20,32032607195,38.20,38.20,32032607195 +피아이이,452450,15,9060,2,570,6.71,13327811,20361468,35826000,13327811,6.71,65.46,37.20,37.20,118933319910,36.64,36.64,118933319910 +태웅,044490,16,19470,2,2390,13.99,7623304,1688666,20007381,7623304,13.99,451.44,38.10,38.10,141623660705,36.36,36.36,141623660705 +화인베스틸,133820,17,1007,2,215,27.15,10430274,269137,30826118,10430274,27.15,3875.45,33.84,33.84,10366127235,33.39,33.39,10366127235 +인투셀,287840,18,47200,2,4500,10.54,4748916,5642365,14829094,4748916,10.54,84.17,32.02,32.02,221823336075,31.69,31.69,221823336075 +일승,333430,19,5220,2,230,4.61,8900338,731851,30726747,8900338,4.61,1216.14,28.97,28.97,48868865755,30.47,30.47,48868865755 +ACE 원자력테마딥서치,433500,20,25612,2,57,0.22,323245,176485,1100000,323245,0.22,183.16,29.39,29.39,8258022936,29.31,29.31,8258022936 +씨씨에스,066790,21,1620,2,255,18.68,18894883,4533093,65152039,18894883,18.68,416.82,29.00,29.00,29996155298,28.42,28.42,29996155298 +TIGER 코리아배당다우존스,0052D0,22,10115,5,-60,-0.59,1794973,2141803,6400000,1794973,-0.59,83.81,28.05,28.05,18212802266,28.13,28.13,18212802266 +나우로보틱스,459510,23,28100,2,950,3.50,3380706,1627750,12547732,3380706,3.50,207.69,26.94,26.94,97806554600,27.74,27.74,97806554600 +KODEX 차이나휴머노이드로봇,0048K0,24,8712,5,-163,-1.84,1421779,819400,5250000,1421779,-1.84,173.51,27.08,27.08,12633167590,27.62,27.62,12633167590 +RISE 팔란티어고정테크100,0047R0,25,10435,2,5,0.05,327577,205580,1200000,327577,0.05,159.34,27.30,27.30,3418260187,27.30,27.30,3418260187 +이뮨온시아,424870,26,6630,2,530,8.69,19638157,6812829,73004309,19638157,8.69,288.25,26.90,26.90,131240397955,27.11,27.11,131240397955 +상지건설,042940,27,20400,5,-2450,-10.72,1705191,1609620,6828712,1705191,-10.72,105.94,24.97,24.97,37128136125,26.65,26.65,37128136125 +형지I&C,011080,28,1831,2,51,2.87,7798737,4454652,31541686,7798737,2.87,175.07,24.73,24.73,15012234243,25.99,25.99,15012234243 +플루토스,019570,29,353,1,81,29.78,16219694,11871133,65310042,16219694,29.78,136.63,24.83,24.83,5411168199,23.47,23.47,5411168199 +수젠텍,253840,30,8110,5,-340,-4.02,3706550,919995,16743200,3706550,-4.02,402.89,22.14,22.14,31843155525,23.45,23.45,31843155525 diff --git a/top30/20250527/top30-atvtr-20250527-132002.csv b/top30/20250527/top30-atvtr-20250527-132002.csv new file mode 100644 index 000000000000..4449c75cf0d6 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3650,2,130,3.69,21046675,28585126,17150000,21046675,3.69,73.63,122.72,122.72,81702011310,130.52,130.52,81702011310 +파인메딕스,387570,2,9400,2,1660,21.45,5323951,1707598,5625900,5323951,21.45,311.78,94.63,94.63,51360752915,97.12,97.12,51360752915 +그린생명과학,114450,3,4120,2,400,10.75,15382371,5490195,20000000,15382371,10.75,280.18,76.91,76.91,64892795481,78.75,78.75,64892795481 +피코그램,376180,4,3160,2,390,14.08,13579655,1628833,18491378,13579655,14.08,833.70,73.44,73.44,43244445944,74.01,74.01,43244445944 +에너토크,019990,5,8430,5,-20,-0.24,6466425,9302677,9756088,6466425,-0.24,69.51,66.28,66.28,57197380325,69.55,69.55,57197380325 +SOL 미국원자력SMR,0051G0,6,11400,5,-95,-0.83,814243,2250665,1200000,814243,-0.83,36.18,67.85,67.85,9248381918,67.61,67.61,9248381918 +메디콕스,054180,7,268,2,20,8.06,45473766,64779940,82878283,45473766,8.06,70.20,54.87,54.87,12696926257,57.16,57.16,12696926257 +한텍,098070,8,44400,2,5200,13.27,5879572,4005835,11121141,5879572,13.27,146.78,52.87,52.87,267194273475,54.11,54.11,267194273475 +PLUS 차이나AI테크TOP10,0047N0,9,9720,5,-60,-0.61,408532,528150,800000,408532,-0.61,77.35,51.07,51.07,3975914854,51.13,51.13,3975914854 +바이오비쥬,489460,10,18840,2,1350,7.72,7137870,7185687,15044430,7137870,7.72,99.33,47.45,47.45,138626996795,48.91,48.91,138626996795 +한진칼우,18064K,11,45250,2,2200,5.11,264571,477605,536766,264571,5.11,55.40,49.29,49.29,11759185825,48.41,48.41,11759185825 +RISE 테슬라고정테크100,0047P0,12,10645,2,70,0.66,482655,279654,1150000,482655,0.66,172.59,41.97,41.97,5134512202,41.94,41.94,5134512202 +웨이비스,289930,13,9900,2,1130,12.88,4830939,101468,12519593,4830939,12.88,4761.05,38.59,38.59,48894640370,39.45,39.45,48894640370 +브이원텍,251630,14,5310,2,180,3.51,5631905,1408413,15942886,5631905,3.51,399.88,35.33,35.33,32136301605,37.96,37.96,32136301605 +태웅,044490,15,19450,2,2370,13.88,7927958,1688666,20007381,7927958,13.88,469.48,39.63,39.63,147582342690,37.92,37.92,147582342690 +피아이이,452450,16,9060,2,570,6.71,13379574,20361468,35826000,13379574,6.71,65.71,37.35,37.35,119401642115,36.79,36.79,119401642115 +화인베스틸,133820,17,1016,2,224,28.28,10528825,269137,30826118,10528825,28.28,3912.07,34.16,34.16,10465898066,33.42,33.42,10465898066 +인투셀,287840,18,46900,2,4200,9.84,4793802,5642365,14829094,4793802,9.84,84.96,32.33,32.33,223933401450,32.20,32.20,223933401450 +일승,333430,19,5200,2,210,4.21,8955259,731851,30726747,8955259,4.21,1223.65,29.14,29.14,49154430745,30.76,30.76,49154430745 +ACE 원자력테마딥서치,433500,20,25615,2,60,0.23,323787,176485,1100000,323787,0.23,183.46,29.44,29.44,8271905815,29.36,29.36,8271905815 +KODEX 차이나휴머노이드로봇,0048K0,21,8715,5,-160,-1.80,1496129,819400,5250000,1496129,-1.80,182.59,28.50,28.50,13280839112,29.03,29.03,13280839112 +씨씨에스,066790,22,1602,2,237,17.36,19062714,4533093,65152039,19062714,17.36,420.52,29.26,29.26,30265997677,29.00,29.00,30265997677 +RISE 팔란티어고정테크100,0047R0,23,10430,3,0,0.00,345077,205580,1200000,345077,0.00,167.86,28.76,28.76,3600867687,28.77,28.77,3600867687 +TIGER 코리아배당다우존스,0052D0,24,10105,5,-70,-0.69,1817346,2141803,6400000,1817346,-0.69,84.85,28.40,28.40,18438905466,28.51,28.51,18438905466 +나우로보틱스,459510,25,27950,2,800,2.95,3403605,1627750,12547732,3403605,2.95,209.10,27.13,27.13,98447032875,28.07,28.07,98447032875 +상지건설,042940,26,20700,5,-2150,-9.41,1801445,1609620,6828712,1801445,-9.41,111.92,26.38,26.38,39089318050,27.65,27.65,39089318050 +이뮨온시아,424870,27,6660,2,560,9.18,19995643,6812829,73004309,19995643,9.18,293.50,27.39,27.39,133630907560,27.48,27.48,133630907560 +형지I&C,011080,28,1995,2,215,12.08,8822982,4454652,31541686,8822982,12.08,198.06,27.97,27.97,17001449536,27.02,27.02,17001449536 +수젠텍,253840,29,8070,5,-380,-4.50,3724456,919995,16743200,3724456,-4.50,404.83,22.24,22.24,31987878275,23.67,23.67,31987878275 +플루토스,019570,30,353,1,81,29.78,16219766,11871133,65310042,16219766,29.78,136.63,24.84,24.84,5411193615,23.47,23.47,5411193615 diff --git a/top30/20250527/top30-atvtr-20250527-133001.csv b/top30/20250527/top30-atvtr-20250527-133001.csv new file mode 100644 index 000000000000..60af518713af --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3655,2,135,3.84,21205803,28585126,17150000,21205803,3.84,74.18,123.65,123.65,82287170311,131.27,131.27,82287170311 +파인메딕스,387570,2,9450,2,1710,22.09,5357477,1707598,5625900,5357477,22.09,313.74,95.23,95.23,51676519210,97.20,97.20,51676519210 +그린생명과학,114450,3,4090,2,370,9.95,15449017,5490195,20000000,15449017,9.95,281.39,77.25,77.25,65166018226,79.67,79.67,65166018226 +피코그램,376180,4,3165,2,395,14.26,13770939,1628833,18491378,13770939,14.26,845.45,74.47,74.47,43849049472,74.92,74.92,43849049472 +에너토크,019990,5,8460,2,10,0.12,6484925,9302677,9756088,6484925,0.12,69.71,66.47,66.47,57353419825,69.49,69.49,57353419825 +SOL 미국원자력SMR,0051G0,6,11405,5,-90,-0.78,823096,2250665,1200000,823096,-0.78,36.57,68.59,68.59,9349348953,68.31,68.31,9349348953 +메디콕스,054180,7,264,2,16,6.45,46471072,64779940,82878283,46471072,6.45,71.74,56.07,56.07,12962418226,59.24,59.24,12962418226 +한텍,098070,8,44500,2,5300,13.52,5907733,4005835,11121141,5907733,13.52,147.48,53.12,53.12,268449180625,54.24,54.24,268449180625 +PLUS 차이나AI테크TOP10,0047N0,9,9725,5,-55,-0.56,429364,528150,800000,429364,-0.56,81.30,53.67,53.67,4178546089,53.71,53.71,4178546089 +바이오비쥬,489460,10,18840,2,1350,7.72,7189873,7185687,15044430,7189873,7.72,100.06,47.79,47.79,139603282065,49.25,49.25,139603282065 +한진칼우,18064K,11,45600,2,2550,5.92,266900,477605,536766,266900,5.92,55.88,49.72,49.72,11864900925,48.47,48.47,11864900925 +RISE 테슬라고정테크100,0047P0,12,10655,2,80,0.76,482689,279654,1150000,482689,0.76,172.60,41.97,41.97,5134874472,41.91,41.91,5134874472 +태웅,044490,13,19270,2,2190,12.82,8253099,1688666,20007381,8253099,12.82,488.73,41.25,41.25,153882634025,39.91,39.91,153882634025 +웨이비스,289930,14,9850,2,1080,12.31,4857016,101468,12519593,4857016,12.31,4786.75,38.80,38.80,49152174010,39.86,39.86,49152174010 +브이원텍,251630,15,5290,2,160,3.12,5643727,1408413,15942886,5643727,3.12,400.72,35.40,35.40,32198840675,38.18,38.18,32198840675 +피아이이,452450,16,9060,2,570,6.71,13450088,20361468,35826000,13450088,6.71,66.06,37.54,37.54,120038894560,36.98,36.98,120038894560 +형지I&C,011080,17,1900,2,120,6.74,10894945,4454652,31541686,10894945,6.74,244.57,34.54,34.54,21016749829,35.07,35.07,21016749829 +화인베스틸,133820,18,1011,2,219,27.65,10625254,269137,30826118,10625254,27.65,3947.90,34.47,34.47,10563468240,33.90,33.90,10563468240 +인투셀,287840,19,46800,2,4100,9.60,4829604,5642365,14829094,4829604,9.60,85.60,32.57,32.57,225618355225,32.51,32.51,225618355225 +일승,333430,20,5140,2,150,3.01,9087126,731851,30726747,9087126,3.01,1241.66,29.57,29.57,49832886240,31.55,31.55,49832886240 +KODEX 차이나휴머노이드로봇,0048K0,21,8740,5,-135,-1.52,1528773,819400,5250000,1528773,-1.52,186.57,29.12,29.12,13565842592,29.56,29.56,13565842592 +상지건설,042940,22,20200,5,-2650,-11.60,1882878,1609620,6828712,1882878,-11.60,116.98,27.57,27.57,40747519775,29.54,29.54,40747519775 +씨씨에스,066790,23,1598,2,233,17.07,19309726,4533093,65152039,19309726,17.07,425.97,29.64,29.64,30660441923,29.45,29.45,30660441923 +ACE 원자력테마딥서치,433500,24,25620,2,65,0.25,324605,176485,1100000,324605,0.25,183.93,29.51,29.51,8292866788,29.43,29.43,8292866788 +TIGER 코리아배당다우존스,0052D0,25,10100,5,-75,-0.74,1840769,2141803,6400000,1840769,-0.74,85.94,28.76,28.76,18675493268,28.89,28.89,18675493268 +RISE 팔란티어고정테크100,0047R0,26,10435,2,5,0.05,345089,205580,1200000,345089,0.05,167.86,28.76,28.76,3600992907,28.76,28.76,3600992907 +나우로보틱스,459510,27,28050,2,900,3.31,3431654,1627750,12547732,3431654,3.31,210.82,27.35,27.35,99229299750,28.19,28.19,99229299750 +이뮨온시아,424870,28,6590,2,490,8.03,20234121,6812829,73004309,20234121,8.03,297.00,27.72,27.72,135210785685,28.10,28.10,135210785685 +수젠텍,253840,29,8070,5,-380,-4.50,3742257,919995,16743200,3742257,-4.50,406.77,22.35,22.35,32131634385,23.78,23.78,32131634385 +플루토스,019570,30,353,1,81,29.78,16249888,11871133,65310042,16249888,29.78,136.89,24.88,24.88,5421826681,23.52,23.52,5421826681 diff --git a/top30/20250527/top30-atvtr-20250527-134001.csv b/top30/20250527/top30-atvtr-20250527-134001.csv new file mode 100644 index 000000000000..ad3a6e91445f --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3600,2,80,2.27,21330625,28585126,17150000,21330625,2.27,74.62,124.38,124.38,82738111201,134.01,134.01,82738111201 +파인메딕스,387570,2,9340,2,1600,20.67,5407042,1707598,5625900,5407042,20.67,316.65,96.11,96.11,52140439270,99.23,99.23,52140439270 +그린생명과학,114450,3,4100,2,380,10.22,15538862,5490195,20000000,15538862,10.22,283.03,77.69,77.69,65532815227,79.92,79.92,65532815227 +피코그램,376180,4,3110,2,340,12.27,14216772,1628833,18491378,14216772,12.27,872.82,76.88,76.88,45257038836,78.70,78.70,45257038836 +에너토크,019990,5,8480,2,30,0.36,6503195,9302677,9756088,6503195,0.36,69.91,66.66,66.66,57507811425,69.51,69.51,57507811425 +SOL 미국원자력SMR,0051G0,6,11415,5,-80,-0.70,832525,2250665,1200000,832525,-0.70,36.99,69.38,69.38,9456945858,69.04,69.04,9456945858 +메디콕스,054180,7,267,2,19,7.66,46912920,64779940,82878283,46912920,7.66,72.42,56.60,56.60,13079716325,59.11,59.11,13079716325 +PLUS 차이나AI테크TOP10,0047N0,8,9715,5,-65,-0.66,443734,528150,800000,443734,-0.66,84.02,55.47,55.47,4318289889,55.56,55.56,4318289889 +한텍,098070,9,43950,2,4750,12.12,5968455,4005835,11121141,5968455,12.12,148.99,53.67,53.67,271129757950,55.47,55.47,271129757950 +바이오비쥬,489460,10,18660,2,1170,6.69,7217587,7185687,15044430,7217587,6.69,100.44,47.98,47.98,140122359015,49.91,49.91,140122359015 +한진칼우,18064K,11,44950,2,1900,4.41,269943,477605,536766,269943,4.41,56.52,50.29,50.29,12001885825,49.74,49.74,12001885825 +RISE 테슬라고정테크100,0047P0,12,10660,2,85,0.80,486670,279654,1150000,486670,0.80,174.03,42.32,42.32,5177302272,42.23,42.23,5177302272 +태웅,044490,13,19250,2,2170,12.70,8403046,1688666,20007381,8403046,12.70,497.61,42.00,42.00,156757463200,40.70,40.70,156757463200 +웨이비스,289930,14,9830,2,1060,12.09,4866149,101468,12519593,4866149,12.09,4795.75,38.87,38.87,49242220655,40.01,40.01,49242220655 +브이원텍,251630,15,5260,2,130,2.53,5653098,1408413,15942886,5653098,2.53,401.38,35.46,35.46,32248335155,38.46,38.46,32248335155 +피아이이,452450,16,8940,2,450,5.30,13617846,20361468,35826000,13617846,5.30,66.88,38.01,38.01,121543558280,37.95,37.95,121543558280 +형지I&C,011080,17,1888,2,108,6.07,11513853,4454652,31541686,11513853,6.07,258.47,36.50,36.50,22183825696,37.25,37.25,22183825696 +화인베스틸,133820,18,1008,2,216,27.27,10680455,269137,30826118,10680455,27.27,3968.41,34.65,34.65,10619188368,34.18,34.18,10619188368 +인투셀,287840,19,46200,2,3500,8.20,4885745,5642365,14829094,4885745,8.20,86.59,32.95,32.95,228225434075,33.31,33.31,228225434075 +일승,333430,20,5130,2,140,2.81,9144291,731851,30726747,9144291,2.81,1249.47,29.76,29.76,50127272835,31.80,31.80,50127272835 +상지건설,042940,21,19950,5,-2900,-12.69,2007680,1609620,6828712,2007680,-12.69,124.73,29.40,29.40,43242631990,31.74,31.74,43242631990 +KODEX 차이나휴머노이드로봇,0048K0,22,8730,5,-145,-1.63,1554373,819400,5250000,1554373,-1.63,189.70,29.61,29.61,13789221596,30.09,30.09,13789221596 +씨씨에스,066790,23,1584,2,219,16.04,19528786,4533093,65152039,19528786,16.04,430.80,29.97,29.97,31008325964,30.05,30.05,31008325964 +TIGER 코리아배당다우존스,0052D0,24,10107,5,-68,-0.67,1896285,2141803,6400000,1896285,-0.67,88.54,29.63,29.63,19236445331,29.74,29.74,19236445331 +ACE 원자력테마딥서치,433500,25,25620,2,65,0.25,325518,176485,1100000,325518,0.25,184.45,29.59,29.59,8316245708,29.51,29.51,8316245708 +RISE 팔란티어고정테크100,0047R0,26,10435,2,5,0.05,345622,205580,1200000,345622,0.05,168.12,28.80,28.80,3606554762,28.80,28.80,3606554762 +나우로보틱스,459510,27,27800,2,650,2.39,3450348,1627750,12547732,3450348,2.39,211.97,27.50,27.50,99750557175,28.60,28.60,99750557175 +이뮨온시아,424870,28,6600,2,500,8.20,20391465,6812829,73004309,20391465,8.20,299.31,27.93,27.93,136248449510,28.28,28.28,136248449510 +세명전기,017510,29,7320,2,380,5.48,4199863,643894,15246000,4199863,5.48,652.26,27.55,27.55,30612539255,27.43,27.43,30612539255 +티씨머티리얼즈,125020,30,6430,2,930,16.91,9810339,1607310,34227815,9810339,16.91,610.36,28.66,28.66,59493954695,27.03,27.03,59493954695 diff --git a/top30/20250527/top30-atvtr-20250527-135002.csv b/top30/20250527/top30-atvtr-20250527-135002.csv new file mode 100644 index 000000000000..048fb6542fb1 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3615,2,95,2.70,21409683,28585126,17150000,21409683,2.70,74.90,124.84,124.84,83025192547,133.92,133.92,83025192547 +파인메딕스,387570,2,9140,2,1400,18.09,5536204,1707598,5625900,5536204,18.09,324.21,98.41,98.41,53329334240,103.71,103.71,53329334240 +그린생명과학,114450,3,4055,2,335,9.01,15626715,5490195,20000000,15626715,9.01,284.63,78.13,78.13,65890176232,81.25,81.25,65890176232 +피코그램,376180,4,3165,2,395,14.26,14482760,1628833,18491378,14482760,14.26,889.15,78.32,78.32,46089307171,78.75,78.75,46089307171 +SOL 미국원자력SMR,0051G0,5,11420,5,-75,-0.65,850038,2250665,1200000,850038,-0.65,37.77,70.84,70.84,9656934031,70.47,70.47,9656934031 +에너토크,019990,6,8590,2,140,1.66,6558021,9302677,9756088,6558021,1.66,70.50,67.22,67.22,57976766545,69.18,69.18,57976766545 +메디콕스,054180,7,262,2,14,5.65,47514521,64779940,82878283,47514521,5.65,73.35,57.33,57.33,13238379279,60.97,60.97,13238379279 +한텍,098070,8,44000,2,4800,12.24,6050547,4005835,11121141,6050547,12.24,151.04,54.41,54.41,274721350825,56.14,56.14,274721350825 +PLUS 차이나AI테크TOP10,0047N0,9,9725,5,-55,-0.56,443749,528150,800000,443749,-0.56,84.02,55.47,55.47,4318435774,55.51,55.51,4318435774 +한진칼우,18064K,10,43900,2,850,1.97,275017,477605,536766,275017,1.97,57.58,51.24,51.24,12227937875,51.89,51.89,12227937875 +바이오비쥬,489460,11,18740,2,1250,7.15,7241348,7185687,15044430,7241348,7.15,100.77,48.13,48.13,140566513700,49.86,49.86,140566513700 +RISE 테슬라고정테크100,0047P0,12,10665,2,90,0.85,523122,279654,1150000,523122,0.85,187.06,45.49,45.49,5565916197,45.38,45.38,5565916197 +태웅,044490,13,19090,2,2010,11.77,8540896,1688666,20007381,8540896,11.77,505.78,42.69,42.69,159398908105,41.73,41.73,159398908105 +형지I&C,011080,14,1911,2,131,7.36,12831697,4454652,31541686,12831697,7.36,288.05,40.68,40.68,24727586618,41.02,41.02,24727586618 +웨이비스,289930,15,9860,2,1090,12.43,4879476,101468,12519593,4879476,12.43,4808.88,38.97,38.97,49373341095,40.00,40.00,49373341095 +브이원텍,251630,16,5280,2,150,2.92,5688680,1408413,15942886,5688680,2.92,403.91,35.68,35.68,32434499495,38.53,38.53,32434499495 +피아이이,452450,17,8990,2,500,5.89,13670736,20361468,35826000,13670736,5.89,67.14,38.16,38.16,122018023860,37.88,37.88,122018023860 +화인베스틸,133820,18,1018,2,226,28.54,10780135,269137,30826118,10780135,28.54,4005.45,34.97,34.97,10720208782,34.16,34.16,10720208782 +인투셀,287840,19,46150,2,3450,8.08,4992338,5642365,14829094,4992338,8.08,88.48,33.67,33.67,233106506875,34.06,34.06,233106506875 +티씨머티리얼즈,125020,20,6390,2,890,16.18,11665007,1607310,34227815,11665007,16.18,725.75,34.08,34.08,71446059435,32.67,32.67,71446059435 +상지건설,042940,21,19970,5,-2880,-12.60,2072245,1609620,6828712,2072245,-12.60,128.74,30.35,30.35,44530251355,32.65,32.65,44530251355 +일승,333430,22,5180,2,190,3.81,9199250,731851,30726747,9199250,3.81,1256.98,29.94,29.94,50409204960,31.67,31.67,50409204960 +TIGER 코리아배당다우존스,0052D0,23,10105,5,-70,-0.69,2006600,2141803,6400000,2006600,-0.69,93.69,31.35,31.35,20351341272,31.47,31.47,20351341272 +세명전기,017510,24,7250,2,310,4.47,4689228,643894,15246000,4689228,4.47,728.26,30.76,30.76,34198374465,30.94,30.94,34198374465 +씨씨에스,066790,25,1588,2,223,16.34,19715526,4533093,65152039,19715526,16.34,434.92,30.26,30.26,31304714337,30.26,30.26,31304714337 +KODEX 차이나휴머노이드로봇,0048K0,26,8730,5,-145,-1.63,1559742,819400,5250000,1559742,-1.63,190.35,29.71,29.71,13836085631,30.19,30.19,13836085631 +ACE 원자력테마딥서치,433500,27,25700,2,145,0.57,328490,176485,1100000,328490,0.57,186.13,29.86,29.86,8392534608,29.69,29.69,8392534608 +나우로보틱스,459510,28,27650,2,500,1.84,3481096,1627750,12547732,3481096,1.84,213.86,27.74,27.74,100602729125,29.00,29.00,100602729125 +RISE 팔란티어고정테크100,0047R0,29,10435,2,5,0.05,345865,205580,1200000,345865,0.05,168.24,28.82,28.82,3609089467,28.82,28.82,3609089467 +이뮨온시아,424870,30,6580,2,480,7.87,20567453,6812829,73004309,20567453,7.87,301.89,28.17,28.17,137406508245,28.60,28.60,137406508245 diff --git a/top30/20250527/top30-atvtr-20250527-140002.csv b/top30/20250527/top30-atvtr-20250527-140002.csv new file mode 100644 index 000000000000..51f9c1a70f71 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3620,2,100,2.84,21490907,28585126,17150000,21490907,2.84,75.18,125.31,125.31,83320517227,134.21,134.21,83320517227 +파인메딕스,387570,2,9335,2,1595,20.61,5655766,1707598,5625900,5655766,20.61,331.21,100.53,100.53,54440389890,103.66,103.66,54440389890 +그린생명과학,114450,3,3995,2,275,7.39,15815051,5490195,20000000,15815051,7.39,288.06,79.08,79.08,66643592212,83.41,83.41,66643592212 +피코그램,376180,4,3210,2,440,15.88,14916924,1628833,18491378,14916924,15.88,915.80,80.67,80.67,47486451323,80.00,80.00,47486451323 +SOL 미국원자력SMR,0051G0,5,11420,5,-75,-0.65,865369,2250665,1200000,865369,-0.65,38.45,72.11,72.11,9831985645,71.75,71.75,9831985645 +에너토크,019990,6,8510,2,60,0.71,6623119,9302677,9756088,6623119,0.71,71.20,67.89,67.89,58535000530,70.50,70.50,58535000530 +메디콕스,054180,7,263,2,15,6.05,48603091,64779940,82878283,48603091,6.05,75.03,58.64,58.64,13521811475,62.04,62.04,13521811475 +한텍,098070,8,44200,2,5000,12.76,6147858,4005835,11121141,6147858,12.76,153.47,55.28,55.28,279039328425,56.77,56.77,279039328425 +PLUS 차이나AI테크TOP10,0047N0,9,9740,5,-40,-0.41,443750,528150,800000,443750,-0.41,84.02,55.47,55.47,4318445514,55.42,55.42,4318445514 +한진칼우,18064K,10,44250,2,1200,2.79,280578,477605,536766,280578,2.79,58.75,52.27,52.27,12473448625,52.52,52.52,12473448625 +바이오비쥬,489460,11,18660,2,1170,6.69,7269564,7185687,15044430,7269564,6.69,101.17,48.32,48.32,141094425225,50.26,50.26,141094425225 +RISE 테슬라고정테크100,0047P0,12,10655,2,80,0.76,526422,279654,1150000,526422,0.76,188.24,45.78,45.78,5601107247,45.71,45.71,5601107247 +태웅,044490,13,18770,2,1690,9.89,8783354,1688666,20007381,8783354,9.89,520.14,43.90,43.90,163967193935,43.66,43.66,163967193935 +형지I&C,011080,14,1936,2,156,8.76,13393921,4454652,31541686,13393921,8.76,300.67,42.46,42.46,25809231706,42.27,42.27,25809231706 +웨이비스,289930,15,9750,2,980,11.17,4914443,101468,12519593,4914443,11.17,4843.34,39.25,39.25,49715584105,40.73,40.73,49715584105 +티씨머티리얼즈,125020,16,6900,2,1400,25.45,15093182,1607310,34227815,15093182,25.45,939.03,44.10,44.10,94123379530,39.85,39.85,94123379530 +브이원텍,251630,17,5260,2,130,2.53,5722181,1408413,15942886,5722181,2.53,406.29,35.89,35.89,32610995935,38.89,38.89,32610995935 +피아이이,452450,18,8890,2,400,4.71,13799904,20361468,35826000,13799904,4.71,67.77,38.52,38.52,123170309900,38.67,38.67,123170309900 +화인베스틸,133820,19,1028,2,236,29.80,11489776,269137,30826118,11489776,29.80,4269.12,37.27,37.27,11447650901,36.12,36.12,11447650901 +인투셀,287840,20,46250,2,3550,8.31,5040486,5642365,14829094,5040486,8.31,89.33,33.99,33.99,235332346625,34.31,34.31,235332346625 +상지건설,042940,21,19860,5,-2990,-13.09,2140708,1609620,6828712,2140708,-13.09,132.99,31.35,31.35,45886471165,33.84,33.84,45886471165 +세명전기,017510,22,7420,2,480,6.92,5107539,643894,15246000,5107539,6.92,793.23,33.50,33.50,37263048205,32.94,32.94,37263048205 +일승,333430,23,5150,2,160,3.21,9221841,731851,30726747,9221841,3.21,1260.07,30.01,30.01,50525264445,31.93,31.93,50525264445 +TIGER 코리아배당다우존스,0052D0,24,10105,5,-70,-0.69,2021841,2141803,6400000,2021841,-0.69,94.40,31.59,31.59,20505301167,31.71,31.71,20505301167 +씨씨에스,066790,25,1589,2,224,16.41,20088934,4533093,65152039,20088934,16.41,443.16,30.83,30.83,31901183968,30.81,30.81,31901183968 +KODEX 차이나휴머노이드로봇,0048K0,26,8730,5,-145,-1.63,1577810,819400,5250000,1577810,-1.63,192.56,30.05,30.05,13993814617,30.53,30.53,13993814617 +ACE 원자력테마딥서치,433500,27,25715,2,160,0.63,331024,176485,1100000,331024,0.63,187.56,30.09,30.09,8457667513,29.90,29.90,8457667513 +오픈놀,440320,28,5320,5,-150,-2.74,2645294,384057,9805000,2645294,-2.74,688.78,26.98,26.98,15501107560,29.72,29.72,15501107560 +나우로보틱스,459510,29,27800,2,650,2.39,3505394,1627750,12547732,3505394,2.39,215.35,27.94,27.94,101276815300,29.03,29.03,101276815300 +이뮨온시아,424870,30,6530,2,430,7.05,20666728,6812829,73004309,20666728,7.05,303.35,28.31,28.31,138056767745,28.96,28.96,138056767745 diff --git a/top30/20250527/top30-atvtr-20250527-141002.csv b/top30/20250527/top30-atvtr-20250527-141002.csv new file mode 100644 index 000000000000..6a8ec2b4cd72 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3605,2,85,2.41,21547557,28585126,17150000,21547557,2.41,75.38,125.64,125.64,83525311357,135.10,135.10,83525311357 +파인메딕스,387570,2,9610,2,1870,24.16,6028443,1707598,5625900,6028443,24.16,353.04,107.16,107.16,57992979670,107.27,107.27,57992979670 +그린생명과학,114450,3,4065,2,345,9.27,15964210,5490195,20000000,15964210,9.27,290.78,79.82,79.82,67243000085,82.71,82.71,67243000085 +피코그램,376180,4,3195,2,425,15.34,15049090,1628833,18491378,15049090,15.34,923.92,81.38,81.38,47908506323,81.09,81.09,47908506323 +SOL 미국원자력SMR,0051G0,5,11415,5,-80,-0.70,890413,2250665,1200000,890413,-0.70,39.56,74.20,74.20,10117861929,73.86,73.86,10117861929 +에너토크,019990,6,8480,2,30,0.36,6653639,9302677,9756088,6653639,0.36,71.52,68.20,68.20,58794663420,71.07,71.07,58794663420 +메디콕스,054180,7,262,2,14,5.65,49032651,64779940,82878283,49032651,5.65,75.69,59.16,59.16,13633332573,62.79,62.79,13633332573 +세명전기,017510,8,8030,2,1090,15.71,9590065,643894,15246000,9590065,15.71,1489.39,62.90,62.90,72820403160,59.48,59.48,72820403160 +한텍,098070,9,43950,2,4750,12.12,6181766,4005835,11121141,6181766,12.12,154.32,55.59,55.59,280529929825,57.39,57.39,280529929825 +PLUS 차이나AI테크TOP10,0047N0,10,9755,5,-25,-0.26,449322,528150,800000,449322,-0.26,85.07,56.17,56.17,4372775369,56.03,56.03,4372775369 +한진칼우,18064K,11,43950,2,900,2.09,283402,477605,536766,283402,2.09,59.34,52.80,52.80,12597273975,53.40,53.40,12597273975 +바이오비쥬,489460,12,18530,2,1040,5.95,7344056,7185687,15044430,7344056,5.95,102.20,48.82,48.82,142477615740,51.11,51.11,142477615740 +RISE 테슬라고정테크100,0047P0,13,10670,2,95,0.90,526442,279654,1150000,526442,0.90,188.25,45.78,45.78,5601320647,45.65,45.65,5601320647 +티씨머티리얼즈,125020,14,7150,1,1650,30.00,17197990,1607310,34227815,17197990,30.00,1069.99,50.25,50.25,108976309390,44.53,44.53,108976309390 +태웅,044490,15,19210,2,2130,12.47,8986951,1688666,20007381,8986951,12.47,532.19,44.92,44.92,167842016320,43.67,43.67,167842016320 +형지I&C,011080,16,1915,2,135,7.58,13666632,4454652,31541686,13666632,7.58,306.79,43.33,43.33,26333367849,43.60,43.60,26333367849 +웨이비스,289930,17,9680,2,910,10.38,4981621,101468,12519593,4981621,10.38,4909.55,39.79,39.79,50365750195,41.56,41.56,50365750195 +브이원텍,251630,18,5220,2,90,1.75,5752966,1408413,15942886,5752966,1.75,408.47,36.08,36.08,32772444055,39.38,39.38,32772444055 +피아이이,452450,19,8910,2,420,4.95,13928947,20361468,35826000,13928947,4.95,68.41,38.88,38.88,124316091220,38.94,38.94,124316091220 +화인베스틸,133820,20,1016,2,224,28.28,11682728,269137,30826118,11682728,28.28,4340.81,37.90,37.90,11644382077,37.18,37.18,11644382077 +인투셀,287840,21,45750,2,3050,7.14,5089556,5642365,14829094,5089556,7.14,90.20,34.32,34.32,237579969525,35.02,35.02,237579969525 +상지건설,042940,22,19790,5,-3060,-13.39,2178022,1609620,6828712,2178022,-13.39,135.31,31.90,31.90,46624211025,34.50,34.50,46624211025 +일승,333430,23,5120,2,130,2.61,9249103,731851,30726747,9249103,2.61,1263.80,30.10,30.10,50665389605,32.21,32.21,50665389605 +TIGER 코리아배당다우존스,0052D0,24,10095,5,-80,-0.79,2033742,2141803,6400000,2033742,-0.79,94.95,31.78,31.78,20625475992,31.92,31.92,20625475992 +씨씨에스,066790,25,1566,2,201,14.73,20447743,4533093,65152039,20447743,14.73,451.08,31.38,31.38,32464111975,31.82,31.82,32464111975 +오픈놀,440320,26,5280,5,-190,-3.47,2724815,384057,9805000,2724815,-3.47,709.48,27.79,27.79,15923142040,30.76,30.76,15923142040 +KODEX 차이나휴머노이드로봇,0048K0,27,8747,5,-128,-1.44,1590828,819400,5250000,1590828,-1.44,194.15,30.30,30.30,14107555789,30.72,30.72,14107555789 +ACE 원자력테마딥서치,433500,28,25695,2,140,0.55,332538,176485,1100000,332538,0.55,188.42,30.23,30.23,8496563113,30.06,30.06,8496563113 +이뮨온시아,424870,29,6530,2,430,7.05,20775411,6812829,73004309,20775411,7.05,304.95,28.46,28.46,138768112440,29.11,29.11,138768112440 +RISE 팔란티어고정테크100,0047R0,30,10430,3,0,0.00,346740,205580,1200000,346740,0.00,168.66,28.90,28.90,3618219582,28.91,28.91,3618219582 diff --git a/top30/20250527/top30-atvtr-20250527-142002.csv b/top30/20250527/top30-atvtr-20250527-142002.csv new file mode 100644 index 000000000000..cab8d51a967b --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3610,2,90,2.56,21591234,28585126,17150000,21591234,2.56,75.53,125.90,125.90,83682834957,135.17,135.17,83682834957 +파인메딕스,387570,2,9670,2,1930,24.94,6321583,1707598,5625900,6321583,24.94,370.20,112.37,112.37,60836656040,111.83,111.83,60836656040 +그린생명과학,114450,3,4035,2,315,8.47,16054705,5490195,20000000,16054705,8.47,292.43,80.27,80.27,67607748661,83.78,83.78,67607748661 +피코그램,376180,4,3180,2,410,14.80,15225119,1628833,18491378,15225119,14.80,934.73,82.34,82.34,48469415508,82.43,82.43,48469415508 +SOL 미국원자력SMR,0051G0,5,11420,5,-75,-0.65,939461,2250665,1200000,939461,-0.65,41.74,78.29,78.29,10677901789,77.92,77.92,10677901789 +세명전기,017510,6,8070,2,1130,16.28,11642458,643894,15246000,11642458,16.28,1808.13,76.36,76.36,89280106690,72.56,72.56,89280106690 +에너토크,019990,7,8490,2,40,0.47,6668743,9302677,9756088,6668743,0.47,71.69,68.35,68.35,58922820230,71.14,71.14,58922820230 +메디콕스,054180,8,261,2,13,5.24,49358326,64779940,82878283,49358326,5.24,76.19,59.56,59.56,13718611921,63.42,63.42,13718611921 +한텍,098070,9,43800,2,4600,11.73,6222891,4005835,11121141,6222891,11.73,155.35,55.96,55.96,282342487225,57.96,57.96,282342487225 +PLUS 차이나AI테크TOP10,0047N0,10,9750,5,-30,-0.31,451025,528150,800000,451025,-0.31,85.40,56.38,56.38,4389426904,56.27,56.27,4389426904 +한진칼우,18064K,11,43400,2,350,0.81,286871,477605,536766,286871,0.81,60.06,53.44,53.44,12747844675,54.72,54.72,12747844675 +바이오비쥬,489460,12,18410,2,920,5.26,7392556,7185687,15044430,7392556,5.26,102.88,49.14,49.14,143374620525,51.77,51.77,143374620525 +티씨머티리얼즈,125020,13,7150,1,1650,30.00,18452874,1607310,34227815,18452874,30.00,1148.06,53.91,53.91,117941600670,48.19,48.19,117941600670 +형지I&C,011080,14,1944,2,164,9.21,15251112,4454652,31541686,15251112,9.21,342.36,48.35,48.35,29447713287,48.03,48.03,29447713287 +RISE 테슬라고정테크100,0047P0,15,10665,2,90,0.85,526850,279654,1150000,526850,0.85,188.39,45.81,45.81,5605671997,45.71,45.71,5605671997 +태웅,044490,16,19270,2,2190,12.82,9206974,1688666,20007381,9206974,12.82,545.22,46.02,46.02,172084684775,44.63,44.63,172084684775 +웨이비스,289930,17,9680,2,910,10.38,4997007,101468,12519593,4997007,10.38,4924.71,39.91,39.91,50514185475,41.68,41.68,50514185475 +브이원텍,251630,18,5250,2,120,2.34,5768213,1408413,15942886,5768213,2.34,409.55,36.18,36.18,32852554635,39.25,39.25,32852554635 +피아이이,452450,19,8980,2,490,5.77,13973100,20361468,35826000,13973100,5.77,68.63,39.00,39.00,124711178375,38.76,38.76,124711178375 +화인베스틸,133820,20,1006,2,214,27.02,11867310,269137,30826118,11867310,27.02,4409.39,38.50,38.50,11830593474,38.15,38.15,11830593474 +상지건설,042940,21,20200,5,-2650,-11.60,2328159,1609620,6828712,2328159,-11.60,144.64,34.09,34.09,49666891680,36.01,36.01,49666891680 +인투셀,287840,22,45550,2,2850,6.67,5147478,5642365,14829094,5147478,6.67,91.23,34.71,34.71,240210068225,35.56,35.56,240210068225 +씨씨에스,066790,23,1562,2,197,14.43,20892459,4533093,65152039,20892459,14.43,460.89,32.07,32.07,33153401685,32.58,32.58,33153401685 +일승,333430,24,5120,2,130,2.61,9299395,731851,30726747,9299395,2.61,1270.67,30.26,30.26,50922058635,32.37,32.37,50922058635 +TIGER 코리아배당다우존스,0052D0,25,10090,5,-85,-0.84,2060599,2141803,6400000,2060599,-0.84,96.21,32.20,32.20,20896470828,32.36,32.36,20896470828 +KODEX 차이나휴머노이드로봇,0048K0,26,8740,5,-135,-1.52,1610842,819400,5250000,1610842,-1.52,196.59,30.68,30.68,14282545126,31.13,31.13,14282545126 +오픈놀,440320,27,5310,5,-160,-2.93,2757721,384057,9805000,2757721,-2.93,718.05,28.13,28.13,16096819460,30.92,30.92,16096819460 +ACE 원자력테마딥서치,433500,28,25680,2,125,0.49,333563,176485,1100000,333563,0.49,189.00,30.32,30.32,8522890143,30.17,30.17,8522890143 +나우로보틱스,459510,29,27900,2,750,2.76,3531069,1627750,12547732,3531069,2.76,216.93,28.14,28.14,101993772850,29.13,29.13,101993772850 +RISE 팔란티어고정테크100,0047R0,30,10440,2,10,0.10,346952,205580,1200000,346952,0.10,168.77,28.91,28.91,3620432362,28.90,28.90,3620432362 diff --git a/top30/20250527/top30-atvtr-20250527-143002.csv b/top30/20250527/top30-atvtr-20250527-143002.csv new file mode 100644 index 000000000000..dd32cbe928e0 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3610,2,90,2.56,21641323,28585126,17150000,21641323,2.56,75.71,126.19,126.19,83863432617,135.46,135.46,83863432617 +파인메딕스,387570,2,9520,2,1780,23.00,6462759,1707598,5625900,6462759,23.00,378.47,114.88,114.88,62193231915,116.12,116.12,62193231915 +세명전기,017510,3,7830,2,890,12.82,13320574,643894,15246000,13320574,12.82,2068.75,87.37,87.37,102606299350,85.95,85.95,102606299350 +그린생명과학,114450,4,4015,2,295,7.93,16124593,5490195,20000000,16124593,7.93,293.70,80.62,80.62,67889930163,84.55,84.55,67889930163 +피코그램,376180,5,3150,2,380,13.72,15352583,1628833,18491378,15352583,13.72,942.55,83.03,83.03,48874119185,83.91,83.91,48874119185 +SOL 미국원자력SMR,0051G0,6,11397,5,-98,-0.85,991841,2250665,1200000,991841,-0.85,44.07,82.65,82.65,11275624614,82.45,82.45,11275624614 +에너토크,019990,7,8520,2,70,0.83,6675269,9302677,9756088,6675269,0.83,71.76,68.42,68.42,58978349115,70.95,70.95,58978349115 +메디콕스,054180,8,262,2,14,5.65,49689425,64779940,82878283,49689425,5.65,76.70,59.95,59.95,13804756063,63.58,63.58,13804756063 +한텍,098070,9,43900,2,4700,11.99,6267207,4005835,11121141,6267207,11.99,156.45,56.35,56.35,284280630925,58.23,58.23,284280630925 +PLUS 차이나AI테크TOP10,0047N0,10,9735,5,-45,-0.46,451134,528150,800000,451134,-0.46,85.42,56.39,56.39,4390488066,56.38,56.38,4390488066 +한진칼우,18064K,11,43050,3,0,0.00,289965,477605,536766,289965,0.00,60.71,54.02,54.02,12881316050,55.74,55.74,12881316050 +형지I&C,011080,12,1955,2,175,9.83,17058808,4454652,31541686,17058808,9.83,382.94,54.08,54.08,32992652736,53.50,53.50,32992652736 +바이오비쥬,489460,13,18340,2,850,4.86,7470593,7185687,15044430,7470593,4.86,103.96,49.66,49.66,144808426740,52.48,52.48,144808426740 +티씨머티리얼즈,125020,14,7150,1,1650,30.00,18481304,1607310,34227815,18481304,30.00,1149.83,53.99,53.99,118144875170,48.28,48.28,118144875170 +RISE 테슬라고정테크100,0047P0,15,10680,2,105,0.99,527594,279654,1150000,527594,0.99,188.66,45.88,45.88,5613614642,45.71,45.71,5613614642 +태웅,044490,16,19610,2,2530,14.81,9575824,1688666,20007381,9575824,14.81,567.06,47.86,47.86,179298886770,45.70,45.70,179298886770 +웨이비스,289930,17,9670,2,900,10.26,5026503,101468,12519593,5026503,10.26,4953.78,40.15,40.15,50798537180,41.96,41.96,50798537180 +화인베스틸,133820,18,970,2,178,22.47,12429610,269137,30826118,12429610,22.47,4618.32,40.32,40.32,12381677035,41.41,41.41,12381677035 +피아이이,452450,19,8940,2,450,5.30,14009857,20361468,35826000,14009857,5.30,68.81,39.11,39.11,125039831715,39.04,39.04,125039831715 +브이원텍,251630,20,5300,2,170,3.31,5784415,1408413,15942886,5784415,3.31,410.70,36.28,36.28,32938146615,38.98,38.98,32938146615 +상지건설,042940,21,19980,5,-2870,-12.56,2400856,1609620,6828712,2400856,-12.56,149.16,35.16,35.16,51127355960,37.47,37.47,51127355960 +인투셀,287840,22,46200,2,3500,8.20,5197777,5642365,14829094,5197777,8.20,92.12,35.05,35.05,242516786725,35.40,35.40,242516786725 +씨씨에스,066790,23,1573,2,208,15.24,21179519,4533093,65152039,21179519,15.24,467.22,32.51,32.51,33604273088,32.79,32.79,33604273088 +TIGER 코리아배당다우존스,0052D0,24,10100,5,-75,-0.74,2078755,2141803,6400000,2078755,-0.74,97.06,32.48,32.48,21079759217,32.61,32.61,21079759217 +일승,333430,25,5110,2,120,2.40,9324853,731851,30726747,9324853,2.40,1274.15,30.35,30.35,51052100245,32.51,32.51,51052100245 +KODEX 차이나휴머노이드로봇,0048K0,26,8717,5,-158,-1.78,1629020,819400,5250000,1629020,-1.78,198.81,31.03,31.03,14441073265,31.56,31.56,14441073265 +오픈놀,440320,27,5300,5,-170,-3.11,2788983,384057,9805000,2788983,-3.11,726.19,28.44,28.44,16262000980,31.29,31.29,16262000980 +ACE 원자력테마딥서치,433500,28,25690,2,135,0.53,333753,176485,1100000,333753,0.53,189.11,30.34,30.34,8527772853,30.18,30.18,8527772853 +이뮨온시아,424870,29,6630,2,530,8.69,21159499,6812829,73004309,21159499,8.69,310.58,28.98,28.98,141303657165,29.19,29.19,141303657165 +나우로보틱스,459510,30,28050,2,900,3.31,3540188,1627750,12547732,3540188,3.31,217.49,28.21,28.21,102248571725,29.05,29.05,102248571725 diff --git a/top30/20250527/top30-atvtr-20250527-144002.csv b/top30/20250527/top30-atvtr-20250527-144002.csv new file mode 100644 index 000000000000..332e57b19f11 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3550,2,30,0.85,21761240,28585126,17150000,21761240,0.85,76.13,126.89,126.89,84292753417,138.45,138.45,84292753417 +파인메딕스,387570,2,9420,2,1680,21.71,6667327,1707598,5625900,6667327,21.71,390.45,118.51,118.51,64140474925,121.03,121.03,64140474925 +세명전기,017510,3,7740,2,800,11.53,14055079,643894,15246000,14055079,11.53,2182.82,92.19,92.19,108339468160,91.81,91.81,108339468160 +그린생명과학,114450,4,4035,2,315,8.47,16203734,5490195,20000000,16203734,8.47,295.14,81.02,81.02,68208416258,84.52,84.52,68208416258 +SOL 미국원자력SMR,0051G0,5,11400,5,-95,-0.83,1013375,2250665,1200000,1013375,-0.83,45.03,84.45,84.45,11521109981,84.22,84.22,11521109981 +피코그램,376180,6,3205,2,435,15.70,15499558,1628833,18491378,15499558,15.70,951.57,83.82,83.82,49341790297,83.26,83.26,49341790297 +에너토크,019990,7,8500,2,50,0.59,6693983,9302677,9756088,6693983,0.59,71.96,68.61,68.61,59137319140,71.31,71.31,59137319140 +메디콕스,054180,8,264,2,16,6.45,50049537,64779940,82878283,50049537,6.45,77.26,60.39,60.39,13899408200,63.53,63.53,13899408200 +PLUS 차이나AI테크TOP10,0047N0,9,9765,5,-15,-0.15,480277,528150,800000,480277,-0.15,90.94,60.03,60.03,4675019461,59.84,59.84,4675019461 +한텍,098070,10,43900,2,4700,11.99,6300909,4005835,11121141,6300909,11.99,157.29,56.66,56.66,285765982775,58.53,58.53,285765982775 +형지I&C,011080,11,1919,2,139,7.81,17641077,4454652,31541686,17641077,7.81,396.01,55.93,55.93,34120394976,56.37,56.37,34120394976 +한진칼우,18064K,12,43750,2,700,1.63,292205,477605,536766,292205,1.63,61.18,54.44,54.44,12978752650,55.27,55.27,12978752650 +바이오비쥬,489460,13,18320,2,830,4.75,7548874,7185687,15044430,7548874,4.75,105.05,50.18,50.18,146240376895,53.06,53.06,146240376895 +태웅,044490,14,19080,2,2000,11.71,9865217,1688666,20007381,9865217,11.71,584.20,49.31,49.31,184889125930,48.43,48.43,184889125930 +티씨머티리얼즈,125020,15,7150,1,1650,30.00,18526470,1607310,34227815,18526470,30.00,1152.64,54.13,54.13,118467812070,48.41,48.41,118467812070 +RISE 테슬라고정테크100,0047P0,16,10680,2,105,0.99,527886,279654,1150000,527886,0.99,188.76,45.90,45.90,5616733202,45.73,45.73,5616733202 +웨이비스,289930,17,9730,2,960,10.95,5052710,101468,12519593,5052710,10.95,4979.61,40.36,40.36,51053453365,41.91,41.91,51053453365 +화인베스틸,133820,18,999,2,207,26.14,12816932,269137,30826118,12816932,26.14,4762.23,41.58,41.58,12765914341,41.45,41.45,12765914341 +브이원텍,251630,19,5280,2,150,2.92,5801258,1408413,15942886,5801258,2.92,411.90,36.39,36.39,33027063360,39.23,39.23,33027063360 +피아이이,452450,20,8950,2,460,5.42,14057348,20361468,35826000,14057348,5.42,69.04,39.24,39.24,125465549845,39.13,39.13,125465549845 +상지건설,042940,21,20050,5,-2800,-12.25,2441569,1609620,6828712,2441569,-12.25,151.69,35.75,35.75,51938407620,37.93,37.93,51938407620 +인투셀,287840,22,46250,2,3550,8.31,5221458,5642365,14829094,5221458,8.31,92.54,35.21,35.21,243606186050,35.52,35.52,243606186050 +TIGER 코리아배당다우존스,0052D0,23,10110,5,-65,-0.64,2116184,2141803,6400000,2116184,-0.64,98.80,33.07,33.07,21458095398,33.16,33.16,21458095398 +씨씨에스,066790,24,1580,2,215,15.75,21409662,4533093,65152039,21409662,15.75,472.30,32.86,32.86,33968809995,33.00,33.00,33968809995 +일승,333430,25,5110,2,120,2.40,9382185,731851,30726747,9382185,2.40,1281.98,30.53,30.53,51343700105,32.70,32.70,51343700105 +오픈놀,440320,26,5260,5,-210,-3.84,2811870,384057,9805000,2811870,-3.84,732.15,28.68,28.68,16382734300,31.77,31.77,16382734300 +KODEX 차이나휴머노이드로봇,0048K0,27,8730,5,-145,-1.63,1633562,819400,5250000,1633562,-1.63,199.36,31.12,31.12,14480694058,31.59,31.59,14480694058 +샤페론,378800,28,3605,2,600,19.97,9921075,497990,30143031,9921075,19.97,1992.22,32.91,32.91,33905542504,31.20,31.20,33905542504 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,18505,5,-260,-1.39,304685,145789,1000000,304685,-1.39,208.99,30.47,30.47,5667348205,30.63,30.63,5667348205 +ACE 원자력테마딥서치,433500,30,25750,2,195,0.76,337538,176485,1100000,337538,0.76,191.26,30.69,30.69,8625147840,30.45,30.45,8625147840 diff --git a/top30/20250527/top30-atvtr-20250527-145002.csv b/top30/20250527/top30-atvtr-20250527-145002.csv new file mode 100644 index 000000000000..c6be5dcaba43 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3525,2,5,0.14,21904262,28585126,17150000,21904262,0.14,76.63,127.72,127.72,84797811737,140.27,140.27,84797811737 +파인메딕스,387570,2,9540,2,1800,23.26,6837834,1707598,5625900,6837834,23.26,400.44,121.54,121.54,65756654585,122.52,122.52,65756654585 +세명전기,017510,3,7620,2,680,9.80,15008499,643894,15246000,15008499,9.80,2330.90,98.44,98.44,115618967695,99.52,99.52,115618967695 +SOL 미국원자력SMR,0051G0,4,11390,5,-105,-0.91,1057048,2250665,1200000,1057048,-0.91,46.97,88.09,88.09,12018967382,87.94,87.94,12018967382 +그린생명과학,114450,5,4020,2,300,8.06,16247988,5490195,20000000,16247988,8.06,295.95,81.24,81.24,68386449750,85.06,85.06,68386449750 +피코그램,376180,6,3225,2,455,16.43,15659784,1628833,18491378,15659784,16.43,961.41,84.69,84.69,49856747892,83.60,83.60,49856747892 +에너토크,019990,7,8540,2,90,1.07,6705128,9302677,9756088,6705128,1.07,72.08,68.73,68.73,59232167380,71.09,71.09,59232167380 +메디콕스,054180,8,264,2,16,6.45,50315486,64779940,82878283,50315486,6.45,77.67,60.71,60.71,13969725003,63.85,63.85,13969725003 +PLUS 차이나AI테크TOP10,0047N0,9,9760,5,-20,-0.20,484536,528150,800000,484536,-0.20,91.74,60.57,60.57,4716664651,60.41,60.41,4716664651 +한텍,098070,10,44450,2,5250,13.39,6348380,4005835,11121141,6348380,13.39,158.48,57.08,57.08,287865404625,58.23,58.23,287865404625 +형지I&C,011080,11,1915,2,135,7.58,18182843,4454652,31541686,18182843,7.58,408.18,57.65,57.65,35155235269,58.20,58.20,35155235269 +한진칼우,18064K,12,44000,2,950,2.21,296329,477605,536766,296329,2.21,62.04,55.21,55.21,13159919525,55.72,55.72,13159919525 +바이오비쥬,489460,13,18440,2,950,5.43,7607560,7185687,15044430,7607560,5.43,105.87,50.57,50.57,147324635495,53.11,53.11,147324635495 +RISE 테슬라고정테크100,0047P0,14,10685,2,110,1.04,571712,279654,1150000,571712,1.04,204.44,49.71,49.71,6085013797,49.52,49.52,6085013797 +티씨머티리얼즈,125020,15,7150,1,1650,30.00,18838844,1607310,34227815,18838844,30.00,1172.07,55.04,55.04,120701286170,49.32,49.32,120701286170 +태웅,044490,16,19100,2,2020,11.83,10020146,1688666,20007381,10020146,11.83,593.38,50.08,50.08,187839868905,49.15,49.15,187839868905 +화인베스틸,133820,17,970,2,178,22.47,13178134,269137,30826118,13178134,22.47,4896.44,42.75,42.75,13121830002,43.88,43.88,13121830002 +웨이비스,289930,18,9770,2,1000,11.40,5066885,101468,12519593,5066885,11.40,4993.58,40.47,40.47,51191455995,41.85,41.85,51191455995 +피아이이,452450,19,9030,2,540,6.36,14245776,20361468,35826000,14245776,6.36,69.96,39.76,39.76,127170450660,39.31,39.31,127170450660 +브이원텍,251630,20,5360,2,230,4.48,5837894,1408413,15942886,5837894,4.48,414.50,36.62,36.62,33221163150,38.88,38.88,33221163150 +상지건설,042940,21,19980,5,-2870,-12.56,2468665,1609620,6828712,2468665,-12.56,153.37,36.15,36.15,52479523460,38.46,38.46,52479523460 +인투셀,287840,22,45850,2,3150,7.38,5260947,5642365,14829094,5260947,7.38,93.24,35.48,35.48,245411896600,36.09,36.09,245411896600 +코칩,126730,23,13830,2,2990,27.58,3258022,12452,8503460,3258022,27.58,9999.99,38.31,38.31,41943100110,35.67,35.67,41943100110 +샤페론,378800,24,3455,2,450,14.98,10821906,497990,30143031,10821906,14.98,2173.12,35.90,35.90,37052801977,35.58,35.58,37052801977 +씨씨에스,066790,25,1598,2,233,17.07,22099237,4533093,65152039,22099237,17.07,487.51,33.92,33.92,35073366205,33.69,33.69,35073366205 +TIGER 코리아배당다우존스,0052D0,26,10110,5,-65,-0.64,2126118,2141803,6400000,2126118,-0.64,99.27,33.22,33.22,21558531698,33.32,33.32,21558531698 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,18520,5,-245,-1.31,330854,145789,1000000,330854,-1.31,226.94,33.09,33.09,6152310100,33.22,33.22,6152310100 +일승,333430,28,5110,2,120,2.40,9401557,731851,30726747,9401557,2.40,1284.63,30.60,30.60,51442773225,32.76,32.76,51442773225 +오픈놀,440320,29,5250,5,-220,-4.02,2850060,384057,9805000,2850060,-4.02,742.09,29.07,29.07,16583108390,32.22,32.22,16583108390 +KODEX 차이나휴머노이드로봇,0048K0,30,8705,5,-170,-1.92,1635714,819400,5250000,1635714,-1.92,199.62,31.16,31.16,14499447898,31.73,31.73,14499447898 diff --git a/top30/20250527/top30-atvtr-20250527-150001.csv b/top30/20250527/top30-atvtr-20250527-150001.csv new file mode 100644 index 000000000000..29eb3f4af993 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3540,2,20,0.57,21986900,28585126,17150000,21986900,0.57,76.92,128.20,128.20,85089623548,140.16,140.16,85089623548 +파인메딕스,387570,2,9450,2,1710,22.09,7031962,1707598,5625900,7031962,22.09,411.80,124.99,124.99,67612934660,127.18,127.18,67612934660 +세명전기,017510,3,7560,2,620,8.93,15428993,643894,15246000,15428993,8.93,2396.20,101.20,101.20,118806521650,103.08,103.08,118806521650 +SOL 미국원자력SMR,0051G0,4,11370,5,-125,-1.09,1102186,2250665,1200000,1102186,-1.09,48.97,91.85,91.85,12532355857,91.85,91.85,12532355857 +그린생명과학,114450,5,4025,2,305,8.20,16294837,5490195,20000000,16294837,8.20,296.80,81.47,81.47,68575038372,85.19,85.19,68575038372 +피코그램,376180,6,3215,2,445,16.06,15776913,1628833,18491378,15776913,16.06,968.60,85.32,85.32,50231414507,84.49,84.49,50231414507 +에너토크,019990,7,8520,2,70,0.83,6722486,9302677,9756088,6722486,0.83,72.26,68.91,68.91,59380088750,71.44,71.44,59380088750 +메디콕스,054180,8,267,2,19,7.66,50852090,64779940,82878283,50852090,7.66,78.50,61.36,61.36,14113000988,63.78,63.78,14113000988 +PLUS 차이나AI테크TOP10,0047N0,9,9790,2,10,0.10,485756,528150,800000,485756,0.10,91.97,60.72,60.72,4728598221,60.38,60.38,4728598221 +형지I&C,011080,10,1892,2,112,6.29,18494897,4454652,31541686,18494897,6.29,415.18,58.64,58.64,35746535786,59.90,59.90,35746535786 +한텍,098070,11,44350,2,5150,13.14,6498072,4005835,11121141,6498072,13.14,162.22,58.43,58.43,294541373875,59.72,59.72,294541373875 +한진칼우,18064K,12,43400,2,350,0.81,298114,477605,536766,298114,0.81,62.42,55.54,55.54,13238003850,56.83,56.83,13238003850 +RISE 테슬라고정테크100,0047P0,13,10670,2,95,0.90,650113,279654,1150000,650113,0.90,232.47,56.53,56.53,6922392202,56.41,56.41,6922392202 +바이오비쥬,489460,14,18570,2,1080,6.17,7662210,7185687,15044430,7662210,6.17,106.63,50.93,50.93,148338332580,53.10,53.10,148338332580 +태웅,044490,15,19020,2,1940,11.36,10092100,1688666,20007381,10092100,11.36,597.64,50.44,50.44,189212308960,49.72,49.72,189212308960 +티씨머티리얼즈,125020,16,7150,1,1650,30.00,18880139,1607310,34227815,18880139,30.00,1174.64,55.16,55.16,120996545420,49.44,49.44,120996545420 +화인베스틸,133820,17,976,2,184,23.23,13361391,269137,30826118,13361391,23.23,4964.53,43.34,43.34,13300825494,44.21,44.21,13300825494 +웨이비스,289930,18,9860,2,1090,12.43,5100012,101468,12519593,5100012,12.43,5026.23,40.74,40.74,51517258490,41.73,41.73,51517258490 +피아이이,452450,19,9070,2,580,6.83,14346455,20361468,35826000,14346455,6.83,70.46,40.04,40.04,128078008770,39.42,39.42,128078008770 +상지건설,042940,20,19910,5,-2940,-12.87,2514613,1609620,6828712,2514613,-12.87,156.22,36.82,36.82,53395290795,39.27,39.27,53395290795 +코칩,126730,21,13860,2,3020,27.86,3569918,12452,8503460,3569918,27.86,9999.99,41.98,41.98,46234229105,39.23,39.23,46234229105 +브이원텍,251630,22,5390,2,260,5.07,5869002,1408413,15942886,5869002,5.07,416.71,36.81,36.81,33387403565,38.85,38.85,33387403565 +샤페론,378800,23,3455,2,450,14.98,11213194,497990,30143031,11213194,14.98,2251.69,37.20,37.20,38401852979,36.87,36.87,38401852979 +인투셀,287840,24,45200,2,2500,5.85,5295297,5642365,14829094,5295297,5.85,93.85,35.71,35.71,246971283175,36.85,36.85,246971283175 +씨씨에스,066790,25,1631,2,266,19.49,24134161,4533093,65152039,24134161,19.49,532.40,37.04,37.04,38409572263,36.15,36.15,38409572263 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18600,5,-165,-0.88,353277,145789,1000000,353277,-0.88,242.32,35.33,35.33,6569426145,35.32,35.32,6569426145 +TIGER 코리아배당다우존스,0052D0,27,10115,5,-60,-0.59,2128826,2141803,6400000,2128826,-0.59,99.39,33.26,33.26,21585916223,33.34,33.34,21585916223 +오픈놀,440320,28,5230,5,-240,-4.39,2877981,384057,9805000,2877981,-4.39,749.36,29.35,29.35,16728929550,32.62,32.62,16728929550 +일승,333430,29,5150,2,160,3.21,9427910,731851,30726747,9427910,3.21,1288.23,30.68,30.68,51578050155,32.59,32.59,51578050155 +KODEX 차이나휴머노이드로봇,0048K0,30,8715,5,-160,-1.80,1638276,819400,5250000,1638276,-1.80,199.94,31.21,31.21,14521746013,31.74,31.74,14521746013 diff --git a/top30/20250527/top30-atvtr-20250527-151002.csv b/top30/20250527/top30-atvtr-20250527-151002.csv new file mode 100644 index 000000000000..797fd0efee61 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3540,2,20,0.57,22090818,28585126,17150000,22090818,0.57,77.28,128.81,128.81,85456000263,140.76,140.76,85456000263 +파인메딕스,387570,2,9260,2,1520,19.64,7279099,1707598,5625900,7279099,19.64,426.28,129.39,129.39,69945487455,134.26,134.26,69945487455 +세명전기,017510,3,7490,2,550,7.93,16012540,643894,15246000,16012540,7.93,2486.83,105.03,105.03,123177133425,107.87,107.87,123177133425 +SOL 미국원자력SMR,0051G0,4,11400,5,-95,-0.83,1136781,2250665,1200000,1136781,-0.83,50.51,94.73,94.73,12925809598,94.49,94.49,12925809598 +그린생명과학,114450,5,3965,2,245,6.59,16518162,5490195,20000000,16518162,6.59,300.87,82.59,82.59,69463984675,87.60,87.60,69463984675 +피코그램,376180,6,3195,2,425,15.34,15877670,1628833,18491378,15877670,15.34,974.79,85.87,85.87,50553952400,85.57,85.57,50553952400 +에너토크,019990,7,8500,2,50,0.59,6755344,9302677,9756088,6755344,0.59,72.62,69.24,69.24,59659561310,71.94,71.94,59659561310 +메디콕스,054180,8,267,2,19,7.66,51336955,64779940,82878283,51336955,7.66,79.25,61.94,61.94,14242102913,64.36,64.36,14242102913 +형지I&C,011080,9,1848,2,68,3.82,18949640,4454652,31541686,18949640,3.82,425.39,60.08,60.08,36594446702,62.78,62.78,36594446702 +PLUS 차이나AI테크TOP10,0047N0,10,9795,2,15,0.15,485777,528150,800000,485777,0.15,91.98,60.72,60.72,4728803916,60.35,60.35,4728803916 +한텍,098070,11,44550,2,5350,13.65,6547157,4005835,11121141,6547157,13.65,163.44,58.87,58.87,296729643300,59.89,59.89,296729643300 +RISE 테슬라고정테크100,0047P0,12,10665,2,90,0.85,663905,279654,1150000,663905,0.85,237.40,57.73,57.73,7069551917,57.64,57.64,7069551917 +한진칼우,18064K,13,43750,2,700,1.63,298950,477605,536766,298950,1.63,62.59,55.69,55.69,13274489350,56.53,56.53,13274489350 +바이오비쥬,489460,14,18460,2,970,5.55,7789626,7185687,15044430,7789626,5.55,108.40,51.78,51.78,150709341955,54.27,54.27,150709341955 +태웅,044490,15,18950,2,1870,10.95,10177360,1688666,20007381,10177360,10.95,602.69,50.87,50.87,190830049630,50.33,50.33,190830049630 +티씨머티리얼즈,125020,16,7150,1,1650,30.00,18890239,1607310,34227815,18890239,30.00,1175.27,55.19,55.19,121068760420,49.47,49.47,121068760420 +화인베스틸,133820,17,964,2,172,21.72,13566142,269137,30826118,13566142,21.72,5040.61,44.01,44.01,13500361778,45.43,45.43,13500361778 +코칩,126730,18,13540,2,2700,24.91,3762035,12452,8503460,3762035,24.91,9999.99,44.24,44.24,48851959725,42.43,42.43,48851959725 +웨이비스,289930,19,9790,2,1020,11.63,5124327,101468,12519593,5124327,11.63,5050.19,40.93,40.93,51755823215,42.23,42.23,51755823215 +상지건설,042940,20,19860,5,-2990,-13.09,2558918,1609620,6828712,2558918,-13.09,158.98,37.47,37.47,54277574970,40.02,40.02,54277574970 +피아이이,452450,21,9010,2,520,6.12,14463534,20361468,35826000,14463534,6.12,71.03,40.37,40.37,129135093365,40.01,40.01,129135093365 +브이원텍,251630,22,5370,2,240,4.68,5908241,1408413,15942886,5908241,4.68,419.50,37.06,37.06,33598448370,39.24,39.24,33598448370 +샤페론,378800,23,3385,2,380,12.65,11523996,497990,30143031,11523996,12.65,2314.10,38.23,38.23,39464274083,38.68,38.68,39464274083 +씨씨에스,066790,24,1583,2,218,15.97,24832654,4533093,65152039,24832654,15.97,547.81,38.11,38.11,39531279690,38.33,38.33,39531279690 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,18640,5,-125,-0.67,383997,145789,1000000,383997,-0.67,263.39,38.40,38.40,7141501580,38.31,38.31,7141501580 +인투셀,287840,26,45400,2,2700,6.32,5344663,5642365,14829094,5344663,6.32,94.72,36.04,36.04,249218198275,37.02,37.02,249218198275 +TIGER 코리아배당다우존스,0052D0,27,10125,5,-50,-0.49,2211098,2141803,6400000,2211098,-0.49,103.24,34.55,34.55,22418284317,34.60,34.60,22418284317 +일승,333430,28,5100,2,110,2.20,9475918,731851,30726747,9475918,2.20,1294.79,30.84,30.84,51823533675,33.07,33.07,51823533675 +오픈놀,440320,29,5270,5,-200,-3.66,2902074,384057,9805000,2902074,-3.66,755.64,29.60,29.60,16855078490,32.62,32.62,16855078490 +KODEX 차이나휴머노이드로봇,0048K0,30,8715,5,-160,-1.80,1641105,819400,5250000,1641105,-1.80,200.28,31.26,31.26,14546393498,31.79,31.79,14546393498 diff --git a/top30/20250527/top30-atvtr-20250527-152002.csv b/top30/20250527/top30-atvtr-20250527-152002.csv new file mode 100644 index 000000000000..5ae600fa3694 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3530,2,10,0.28,22186944,28585126,17150000,22186944,0.28,77.62,129.37,129.37,85795051008,141.72,141.72,85795051008 +파인메딕스,387570,2,9220,2,1480,19.12,7448171,1707598,5625900,7448171,19.12,436.18,132.39,132.39,71511758495,137.87,137.87,71511758495 +세명전기,017510,3,7620,2,680,9.80,16603659,643894,15246000,16603659,9.80,2578.63,108.91,108.91,127646424710,109.87,109.87,127646424710 +SOL 미국원자력SMR,0051G0,4,11395,5,-100,-0.87,1180015,2250665,1200000,1180015,-0.87,52.43,98.33,98.33,13419444069,98.14,98.14,13419444069 +그린생명과학,114450,5,3905,2,185,4.97,16930367,5490195,20000000,16930367,4.97,308.37,84.65,84.65,71070594038,91.00,91.00,71070594038 +피코그램,376180,6,3165,2,395,14.26,15992581,1628833,18491378,15992581,14.26,981.84,86.49,86.49,50919934728,87.01,87.01,50919934728 +에너토크,019990,7,8460,2,10,0.12,6820046,9302677,9756088,6820046,0.12,73.31,69.91,69.91,60207543510,72.95,72.95,60207543510 +메디콕스,054180,8,269,2,21,8.47,51860745,64779940,82878283,51860745,8.47,80.06,62.57,62.57,14382489943,64.51,64.51,14382489943 +형지I&C,011080,9,1861,2,81,4.55,19261212,4454652,31541686,19261212,4.55,432.38,61.07,61.07,37169255793,63.32,63.32,37169255793 +한텍,098070,10,44650,2,5450,13.90,6619191,4005835,11121141,6619191,13.90,165.24,59.52,59.52,299946959200,60.41,60.41,299946959200 +PLUS 차이나AI테크TOP10,0047N0,11,9795,2,15,0.15,485999,528150,800000,485999,0.15,92.02,60.75,60.75,4730978656,60.37,60.37,4730978656 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664005,279654,1150000,664005,0.90,237.44,57.74,57.74,7070618917,57.62,57.62,7070618917 +한진칼우,18064K,13,44300,2,1250,2.90,303092,477605,536766,303092,2.90,63.46,56.47,56.47,13455329200,56.59,56.59,13455329200 +바이오비쥬,489460,14,18620,2,1130,6.46,7878125,7185687,15044430,7878125,6.46,109.64,52.37,52.37,152348421110,54.39,54.39,152348421110 +태웅,044490,15,19020,2,1940,11.36,10281012,1688666,20007381,10281012,11.36,608.82,51.39,51.39,192799468890,50.66,50.66,192799468890 +티씨머티리얼즈,125020,16,7150,1,1650,30.00,18963988,1607310,34227815,18963988,30.00,1179.86,55.41,55.41,121596065770,49.69,49.69,121596065770 +화인베스틸,133820,17,915,2,123,15.53,14073755,269137,30826118,14073755,15.53,5229.22,45.66,45.66,13971239939,49.53,49.53,13971239939 +코칩,126730,18,13130,2,2290,21.13,3998342,12452,8503460,3998342,21.13,9999.99,47.02,47.02,51994564160,46.57,46.57,51994564160 +웨이비스,289930,19,9700,2,930,10.60,5160009,101468,12519593,5160009,10.60,5085.36,41.22,41.22,52102630255,42.90,42.90,52102630255 +상지건설,042940,20,19870,5,-2980,-13.04,2628589,1609620,6828712,2628589,-13.04,163.30,38.49,38.49,55658027710,41.02,41.02,55658027710 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,18700,5,-65,-0.35,408153,145789,1000000,408153,-0.35,279.96,40.82,40.82,7592544425,40.60,40.60,7592544425 +피아이이,452450,22,9010,2,520,6.12,14589478,20361468,35826000,14589478,6.12,71.65,40.72,40.72,130270235505,40.36,40.36,130270235505 +씨씨에스,066790,23,1561,2,196,14.36,25402952,4533093,65152039,25402952,14.36,560.39,38.99,38.99,40424746073,39.75,39.75,40424746073 +브이원텍,251630,24,5390,2,260,5.07,5950176,1408413,15942886,5950176,5.07,422.47,37.32,37.32,33823324075,39.36,39.36,33823324075 +샤페론,378800,25,3395,2,390,12.98,11755106,497990,30143031,11755106,12.98,2360.51,39.00,39.00,40248217933,39.33,39.33,40248217933 +셀리드,299660,26,8350,1,1920,29.86,9973356,6433375,21102977,9973356,29.86,155.03,47.26,47.26,67177769495,38.12,38.12,67177769495 +인투셀,287840,27,45300,2,2600,6.09,5378804,5642365,14829094,5378804,6.09,95.33,36.27,36.27,250765174600,37.33,37.33,250765174600 +TIGER 코리아배당다우존스,0052D0,28,10140,5,-35,-0.34,2222814,2141803,6400000,2222814,-0.34,103.78,34.73,34.73,22537066848,34.73,34.73,22537066848 +일승,333430,29,5080,2,90,1.80,9576121,731851,30726747,9576121,1.80,1308.48,31.17,31.17,52332925990,33.53,33.53,52332925990 +오픈놀,440320,30,5250,5,-220,-4.02,2932973,384057,9805000,2932973,-4.02,763.68,29.91,29.91,17017793370,33.06,33.06,17017793370 diff --git a/top30/20250527/top30-atvtr-20250527-153002.csv b/top30/20250527/top30-atvtr-20250527-153002.csv new file mode 100644 index 000000000000..4704864a1d10 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3530,2,10,0.28,22186944,28585126,17150000,22186944,0.28,77.62,129.37,129.37,85795051008,141.72,141.72,85795051008 +파인메딕스,387570,2,9220,2,1480,19.12,7448171,1707598,5625900,7448171,19.12,436.18,132.39,132.39,71511758495,137.87,137.87,71511758495 +세명전기,017510,3,7620,2,680,9.80,16603659,643894,15246000,16603659,9.80,2578.63,108.91,108.91,127646424710,109.87,109.87,127646424710 +SOL 미국원자력SMR,0051G0,4,11395,5,-100,-0.87,1180015,2250665,1200000,1180015,-0.87,52.43,98.33,98.33,13419444069,98.14,98.14,13419444069 +그린생명과학,114450,5,3905,2,185,4.97,16930367,5490195,20000000,16930367,4.97,308.37,84.65,84.65,71070594038,91.00,91.00,71070594038 +피코그램,376180,6,3165,2,395,14.26,15992581,1628833,18491378,15992581,14.26,981.84,86.49,86.49,50919934728,87.01,87.01,50919934728 +에너토크,019990,7,8460,2,10,0.12,6820046,9302677,9756088,6820046,0.12,73.31,69.91,69.91,60207543510,72.95,72.95,60207543510 +메디콕스,054180,8,269,2,21,8.47,51860745,64779940,82878283,51860745,8.47,80.06,62.57,62.57,14382489943,64.51,64.51,14382489943 +형지I&C,011080,9,1861,2,81,4.55,19261212,4454652,31541686,19261212,4.55,432.38,61.07,61.07,37169255793,63.32,63.32,37169255793 +한텍,098070,10,44650,2,5450,13.90,6619191,4005835,11121141,6619191,13.90,165.24,59.52,59.52,299946959200,60.41,60.41,299946959200 +PLUS 차이나AI테크TOP10,0047N0,11,9795,2,15,0.15,485999,528150,800000,485999,0.15,92.02,60.75,60.75,4730978656,60.37,60.37,4730978656 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664005,279654,1150000,664005,0.90,237.44,57.74,57.74,7070618917,57.62,57.62,7070618917 +한진칼우,18064K,13,44100,2,1050,2.44,303880,477605,536766,303880,2.44,63.63,56.61,56.61,13490080000,56.99,56.99,13490080000 +바이오비쥬,489460,14,18620,2,1130,6.46,7878125,7185687,15044430,7878125,6.46,109.64,52.37,52.37,152348421110,54.39,54.39,152348421110 +태웅,044490,15,19020,2,1940,11.36,10281012,1688666,20007381,10281012,11.36,608.82,51.39,51.39,192799468890,50.66,50.66,192799468890 +티씨머티리얼즈,125020,16,7150,1,1650,30.00,18963988,1607310,34227815,18963988,30.00,1179.86,55.41,55.41,121596065770,49.69,49.69,121596065770 +화인베스틸,133820,17,915,2,123,15.53,14073755,269137,30826118,14073755,15.53,5229.22,45.66,45.66,13971239939,49.53,49.53,13971239939 +코칩,126730,18,13130,2,2290,21.13,3998342,12452,8503460,3998342,21.13,9999.99,47.02,47.02,51994564160,46.57,46.57,51994564160 +웨이비스,289930,19,9700,2,930,10.60,5160009,101468,12519593,5160009,10.60,5085.36,41.22,41.22,52102630255,42.90,42.90,52102630255 +상지건설,042940,20,19870,5,-2980,-13.04,2628589,1609620,6828712,2628589,-13.04,163.30,38.49,38.49,55658027710,41.02,41.02,55658027710 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,18700,5,-65,-0.35,408153,145789,1000000,408153,-0.35,279.96,40.82,40.82,7592544425,40.60,40.60,7592544425 +피아이이,452450,22,9010,2,520,6.12,14589478,20361468,35826000,14589478,6.12,71.65,40.72,40.72,130270235505,40.36,40.36,130270235505 +씨씨에스,066790,23,1561,2,196,14.36,25402952,4533093,65152039,25402952,14.36,560.39,38.99,38.99,40424746073,39.75,39.75,40424746073 +브이원텍,251630,24,5390,2,260,5.07,5950176,1408413,15942886,5950176,5.07,422.47,37.32,37.32,33823324075,39.36,39.36,33823324075 +샤페론,378800,25,3395,2,390,12.98,11755106,497990,30143031,11755106,12.98,2360.51,39.00,39.00,40248217933,39.33,39.33,40248217933 +셀리드,299660,26,8350,1,1920,29.86,9973356,6433375,21102977,9973356,29.86,155.03,47.26,47.26,67177769495,38.12,38.12,67177769495 +인투셀,287840,27,45300,2,2600,6.09,5378804,5642365,14829094,5378804,6.09,95.33,36.27,36.27,250765174600,37.33,37.33,250765174600 +TIGER 코리아배당다우존스,0052D0,28,10140,5,-35,-0.34,2222814,2141803,6400000,2222814,-0.34,103.78,34.73,34.73,22537066848,34.73,34.73,22537066848 +일승,333430,29,5080,2,90,1.80,9576121,731851,30726747,9576121,1.80,1308.48,31.17,31.17,52332925990,33.53,33.53,52332925990 +오픈놀,440320,30,5250,5,-220,-4.02,2932973,384057,9805000,2932973,-4.02,763.68,29.91,29.91,17017793370,33.06,33.06,17017793370 diff --git a/top30/20250527/top30-atvtr-20250527-154002.csv b/top30/20250527/top30-atvtr-20250527-154002.csv new file mode 100644 index 000000000000..0abfd3b5f632 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3520,3,0,0.00,22233862,28585126,17150000,22233862,0.00,77.78,129.64,129.64,85960202368,142.39,142.39,85960202368 +파인메딕스,387570,2,9300,2,1560,20.16,7490975,1707598,5625900,7490975,20.16,438.68,133.15,133.15,71909835695,137.44,137.44,71909835695 +세명전기,017510,3,7570,2,630,9.08,16737758,643894,15246000,16737758,9.08,2599.46,109.78,109.78,128661554140,111.48,111.48,128661554140 +SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1196712,2250665,1200000,1196712,-0.52,53.17,99.73,99.73,13610374264,99.19,99.19,13610374264 +그린생명과학,114450,5,3945,2,225,6.05,16994193,5490195,20000000,16994193,6.05,309.54,84.97,84.97,71322387608,90.40,90.40,71322387608 +피코그램,376180,6,3185,2,415,14.98,16060029,1628833,18491378,16060029,14.98,985.98,86.85,86.85,51134756608,86.82,86.82,51134756608 +에너토크,019990,7,8460,2,10,0.12,6864405,9302677,9756088,6864405,0.12,73.79,70.36,70.36,60582820650,73.40,73.40,60582820650 +메디콕스,054180,8,269,2,21,8.47,52111502,64779940,82878283,52111502,8.47,80.44,62.88,62.88,14449943576,64.81,64.81,14449943576 +형지I&C,011080,9,1900,2,120,6.74,19384672,4454652,31541686,19384672,6.74,435.16,61.46,61.46,37403829793,62.41,62.41,37403829793 +한텍,098070,10,44750,2,5550,14.16,6659064,4005835,11121141,6659064,14.16,166.23,59.88,59.88,301731275950,60.63,60.63,301731275950 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,45,0.46,486076,528150,800000,486076,0.46,92.03,60.76,60.76,4731735181,60.20,60.20,4731735181 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917 +한진칼우,18064K,13,44100,2,1050,2.44,303934,477605,536766,303934,2.44,63.64,56.62,56.62,13492461400,57.00,57.00,13492461400 +바이오비쥬,489460,14,18670,2,1180,6.75,7931626,7185687,15044430,7931626,6.75,110.38,52.72,52.72,153347284780,54.60,54.60,153347284780 +태웅,044490,15,19100,2,2020,11.83,10320992,1688666,20007381,10320992,11.83,611.19,51.59,51.59,193563086890,50.65,50.65,193563086890 +티씨머티리얼즈,125020,16,7150,1,1650,30.00,18970007,1607310,34227815,18970007,30.00,1180.23,55.42,55.42,121639101620,49.70,49.70,121639101620 +화인베스틸,133820,17,940,2,148,18.69,14165564,269137,30826118,14165564,18.69,5263.33,45.95,45.95,14057540399,48.51,48.51,14057540399 +코칩,126730,18,13320,2,2480,22.88,4037019,12452,8503460,4037019,22.88,9999.99,47.48,47.48,52509741800,46.36,46.36,52509741800 +웨이비스,289930,19,9770,2,1000,11.40,5181576,101468,12519593,5181576,11.40,5106.61,41.39,41.39,52313339845,42.77,42.77,52313339845 +상지건설,042940,20,19950,5,-2900,-12.69,2649671,1609620,6828712,2649671,-12.69,164.61,38.80,38.80,56078613610,41.16,41.16,56078613610 +피아이이,452450,21,9010,2,520,6.12,14669769,20361468,35826000,14669769,6.12,72.05,40.95,40.95,130993657415,40.58,40.58,130993657415 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,22,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400 +셀리드,299660,23,8350,1,1920,29.86,10441016,6433375,21102977,10441016,29.86,162.29,49.48,49.48,71082730495,40.34,40.34,71082730495 +씨씨에스,066790,24,1575,2,210,15.38,25590030,4533093,65152039,25590030,15.38,564.52,39.28,39.28,40719393923,39.68,39.68,40719393923 +브이원텍,251630,25,5430,2,300,5.85,5997026,1408413,15942886,5997026,5.85,425.80,37.62,37.62,34077719575,39.36,39.36,34077719575 +샤페론,378800,26,3425,2,420,13.98,11840355,497990,30143031,11840355,13.98,2377.63,39.28,39.28,40540195758,39.27,39.27,40540195758 +인투셀,287840,27,45500,2,2800,6.56,5400898,5642365,14829094,5400898,6.56,95.72,36.42,36.42,251770451600,37.31,37.31,251770451600 +TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225438,2141803,6400000,2225438,-0.20,103.90,34.77,34.77,22563713568,34.72,34.72,22563713568 +일승,333430,29,5080,2,90,1.80,9626337,731851,30726747,9626337,1.80,1315.34,31.33,31.33,52588023270,33.69,33.69,52588023270 +수젠텍,253840,30,8700,2,250,2.96,5705798,919995,16743200,5705798,2.96,620.20,34.08,34.08,48958282590,33.61,33.61,48958282590 diff --git a/top30/20250527/top30-atvtr-20250527-155001.csv b/top30/20250527/top30-atvtr-20250527-155001.csv new file mode 100644 index 000000000000..0ef9f64924c0 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3520,3,0,0.00,22234429,28585126,17150000,22234429,0.00,77.78,129.65,129.65,85962198208,142.40,142.40,85962198208 +파인메딕스,387570,2,9300,2,1560,20.16,7494804,1707598,5625900,7494804,20.16,438.91,133.22,133.22,71945445395,137.51,137.51,71945445395 +세명전기,017510,3,7570,2,630,9.08,16751314,643894,15246000,16751314,9.08,2601.56,109.87,109.87,128764173060,111.57,111.57,128764173060 +SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197212,2250665,1200000,1197212,-0.52,53.19,99.77,99.77,13616091764,99.23,99.23,13616091764 +그린생명과학,114450,5,3945,2,225,6.05,16999577,5490195,20000000,16999577,6.05,309.64,85.00,85.00,71343627488,90.42,90.42,71343627488 +피코그램,376180,6,3185,2,415,14.98,16065924,1628833,18491378,16065924,14.98,986.35,86.88,86.88,51153532183,86.86,86.86,51153532183 +에너토크,019990,7,8460,2,10,0.12,6866175,9302677,9756088,6866175,0.12,73.81,70.38,70.38,60597794850,73.42,73.42,60597794850 +메디콕스,054180,8,269,2,21,8.47,52154686,64779940,82878283,52154686,8.47,80.51,62.93,62.93,14461560072,64.87,64.87,14461560072 +형지I&C,011080,9,1900,2,120,6.74,19398361,4454652,31541686,19398361,6.74,435.46,61.50,61.50,37429838893,62.46,62.46,37429838893 +한텍,098070,10,44750,2,5550,14.16,6659947,4005835,11121141,6659947,14.16,166.26,59.89,59.89,301770790200,60.64,60.64,301770790200 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,45,0.46,486076,528150,800000,486076,0.46,92.03,60.76,60.76,4731735181,60.20,60.20,4731735181 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917 +한진칼우,18064K,13,44100,2,1050,2.44,303978,477605,536766,303978,2.44,63.65,56.63,56.63,13494401800,57.01,57.01,13494401800 +바이오비쥬,489460,14,18670,2,1180,6.75,7938824,7185687,15044430,7938824,6.75,110.48,52.77,52.77,153481671440,54.64,54.64,153481671440 +태웅,044490,15,19100,2,2020,11.83,10322670,1688666,20007381,10322670,11.83,611.29,51.59,51.59,193595136690,50.66,50.66,193595136690 +티씨머티리얼즈,125020,16,7150,1,1650,30.00,18970507,1607310,34227815,18970507,30.00,1180.26,55.42,55.42,121642676620,49.71,49.71,121642676620 +화인베스틸,133820,17,940,2,148,18.69,14167018,269137,30826118,14167018,18.69,5263.87,45.96,45.96,14058907159,48.52,48.52,14058907159 +코칩,126730,18,13320,2,2480,22.88,4038826,12452,8503460,4038826,22.88,9999.99,47.50,47.50,52533811040,46.38,46.38,52533811040 +웨이비스,289930,19,9770,2,1000,11.40,5183212,101468,12519593,5183212,11.40,5108.22,41.40,41.40,52329323565,42.78,42.78,52329323565 +상지건설,042940,20,19950,5,-2900,-12.69,2653765,1609620,6828712,2653765,-12.69,164.87,38.86,38.86,56160288910,41.22,41.22,56160288910 +피아이이,452450,21,9010,2,520,6.12,14675518,20361468,35826000,14675518,6.12,72.07,40.96,40.96,131045455905,40.60,40.60,131045455905 +셀리드,299660,22,8350,1,1920,29.86,10494908,6433375,21102977,10494908,29.86,163.13,49.73,49.73,71532728695,40.60,40.60,71532728695 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400 +씨씨에스,066790,24,1575,2,210,15.38,25609172,4533093,65152039,25609172,15.38,564.94,39.31,39.31,40749542573,39.71,39.71,40749542573 +브이원텍,251630,25,5430,2,300,5.85,5998677,1408413,15942886,5998677,5.85,425.92,37.63,37.63,34086684505,39.37,39.37,34086684505 +샤페론,378800,26,3425,2,420,13.98,11844632,497990,30143031,11844632,13.98,2378.49,39.29,39.29,40554844483,39.28,39.28,40554844483 +인투셀,287840,27,45500,2,2800,6.56,5401356,5642365,14829094,5401356,6.56,95.73,36.42,36.42,251791290600,37.32,37.32,251791290600 +TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225452,2141803,6400000,2225452,-0.20,103.91,34.77,34.77,22563855738,34.72,34.72,22563855738 +일승,333430,29,5080,2,90,1.80,9627258,731851,30726747,9627258,1.80,1315.47,31.33,31.33,52592701950,33.69,33.69,52592701950 +수젠텍,253840,30,8700,2,250,2.96,5714905,919995,16743200,5714905,2.96,621.19,34.13,34.13,49037513490,33.66,33.66,49037513490 diff --git a/top30/20250527/top30-atvtr-20250527-160002.csv b/top30/20250527/top30-atvtr-20250527-160002.csv new file mode 100644 index 000000000000..d8e636f3a2a9 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3520,3,0,0.00,22235809,28585126,17150000,22235809,0.00,77.79,129.65,129.65,85967055808,142.41,142.41,85967055808 +파인메딕스,387570,2,9300,2,1560,20.16,7495998,1707598,5625900,7495998,20.16,438.98,133.24,133.24,71956549595,137.53,137.53,71956549595 +세명전기,017510,3,7570,2,630,9.08,16752918,643894,15246000,16752918,9.08,2601.81,109.88,109.88,128776315340,111.58,111.58,128776315340 +SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197212,2250665,1200000,1197212,-0.52,53.19,99.77,99.77,13616091764,99.23,99.23,13616091764 +그린생명과학,114450,5,3945,2,225,6.05,17001398,5490195,20000000,17001398,6.05,309.67,85.01,85.01,71350811333,90.43,90.43,71350811333 +피코그램,376180,6,3185,2,415,14.98,16067511,1628833,18491378,16067511,14.98,986.44,86.89,86.89,51158586778,86.86,86.86,51158586778 +에너토크,019990,7,8460,2,10,0.12,6866196,9302677,9756088,6866196,0.12,73.81,70.38,70.38,60597972510,73.42,73.42,60597972510 +메디콕스,054180,8,269,2,21,8.47,52158264,64779940,82878283,52158264,8.47,80.52,62.93,62.93,14462522554,64.87,64.87,14462522554 +형지I&C,011080,9,1900,2,120,6.74,19399158,4454652,31541686,19399158,6.74,435.48,61.50,61.50,37431353193,62.46,62.46,37431353193 +한텍,098070,10,44750,2,5550,14.16,6660401,4005835,11121141,6660401,14.16,166.27,59.89,59.89,301791106700,60.64,60.64,301791106700 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,45,0.46,486126,528150,800000,486126,0.46,92.04,60.77,60.77,4732226431,60.21,60.21,4732226431 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917 +한진칼우,18064K,13,44100,2,1050,2.44,303988,477605,536766,303988,2.44,63.65,56.63,56.63,13494842800,57.01,57.01,13494842800 +바이오비쥬,489460,14,18670,2,1180,6.75,7939323,7185687,15044430,7939323,6.75,110.49,52.77,52.77,153490987770,54.65,54.65,153490987770 +태웅,044490,15,19100,2,2020,11.83,10323115,1688666,20007381,10323115,11.83,611.32,51.60,51.60,193603636190,50.66,50.66,193603636190 +티씨머티리얼즈,125020,16,7150,1,1650,30.00,18970548,1607310,34227815,18970548,30.00,1180.27,55.42,55.42,121642969770,49.71,49.71,121642969770 +화인베스틸,133820,17,940,2,148,18.69,14177822,269137,30826118,14177822,18.69,5267.88,45.99,45.99,14069062919,48.55,48.55,14069062919 +코칩,126730,18,13320,2,2480,22.88,4039074,12452,8503460,4039074,22.88,9999.99,47.50,47.50,52537114400,46.38,46.38,52537114400 +웨이비스,289930,19,9770,2,1000,11.40,5183212,101468,12519593,5183212,11.40,5108.22,41.40,41.40,52329323565,42.78,42.78,52329323565 +상지건설,042940,20,19950,5,-2900,-12.69,2654412,1609620,6828712,2654412,-12.69,164.91,38.87,38.87,56173196560,41.23,41.23,56173196560 +셀리드,299660,21,8350,1,1920,29.86,10512936,6433375,21102977,10512936,29.86,163.41,49.82,49.82,71683262495,40.68,40.68,71683262495 +피아이이,452450,22,9010,2,520,6.12,14676537,20361468,35826000,14676537,6.12,72.08,40.97,40.97,131054637095,40.60,40.60,131054637095 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400 +씨씨에스,066790,24,1575,2,210,15.38,25610788,4533093,65152039,25610788,15.38,564.97,39.31,39.31,40752087773,39.71,39.71,40752087773 +브이원텍,251630,25,5430,2,300,5.85,5999564,1408413,15942886,5999564,5.85,425.98,37.63,37.63,34091500915,39.38,39.38,34091500915 +샤페론,378800,26,3425,2,420,13.98,11848488,497990,30143031,11848488,13.98,2379.26,39.31,39.31,40568051283,39.29,39.29,40568051283 +인투셀,287840,27,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600 +TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225462,2141803,6400000,2225462,-0.20,103.91,34.77,34.77,22563957288,34.72,34.72,22563957288 +일승,333430,29,5080,2,90,1.80,9628424,731851,30726747,9628424,1.80,1315.63,31.34,31.34,52598625230,33.70,33.70,52598625230 +수젠텍,253840,30,8700,2,250,2.96,5719865,919995,16743200,5719865,2.96,621.73,34.16,34.16,49080665490,33.69,33.69,49080665490 diff --git a/top30/20250527/top30-atvtr-20250527-161002.csv b/top30/20250527/top30-atvtr-20250527-161002.csv new file mode 100644 index 000000000000..347266e7cb3e --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3520,3,0,0.00,22235809,28585126,17150000,22235809,0.00,77.79,129.65,129.65,85967055808,142.41,142.41,85967055808 +파인메딕스,387570,2,9300,2,1560,20.16,7495998,1707598,5625900,7495998,20.16,438.98,133.24,133.24,71956549595,137.53,137.53,71956549595 +세명전기,017510,3,7570,2,630,9.08,16752918,643894,15246000,16752918,9.08,2601.81,109.88,109.88,128776315340,111.58,111.58,128776315340 +SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197212,2250665,1200000,1197212,-0.52,53.19,99.77,99.77,13616091764,99.23,99.23,13616091764 +그린생명과학,114450,5,3945,2,225,6.05,17001398,5490195,20000000,17001398,6.05,309.67,85.01,85.01,71350811333,90.43,90.43,71350811333 +피코그램,376180,6,3185,2,415,14.98,16067511,1628833,18491378,16067511,14.98,986.44,86.89,86.89,51158586778,86.86,86.86,51158586778 +에너토크,019990,7,8460,2,10,0.12,6866196,9302677,9756088,6866196,0.12,73.81,70.38,70.38,60597972510,73.42,73.42,60597972510 +메디콕스,054180,8,269,2,21,8.47,52158264,64779940,82878283,52158264,8.47,80.52,62.93,62.93,14462522554,64.87,64.87,14462522554 +형지I&C,011080,9,1900,2,120,6.74,19406247,4454652,31541686,19406247,6.74,435.64,61.53,61.53,37444822293,62.48,62.48,37444822293 +한텍,098070,10,44750,2,5550,14.16,6660401,4005835,11121141,6660401,14.16,166.27,59.89,59.89,301791106700,60.64,60.64,301791106700 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,45,0.46,486126,528150,800000,486126,0.46,92.04,60.77,60.77,4732226431,60.21,60.21,4732226431 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917 +한진칼우,18064K,13,44100,2,1050,2.44,303988,477605,536766,303988,2.44,63.65,56.63,56.63,13494842800,57.01,57.01,13494842800 +바이오비쥬,489460,14,18670,2,1180,6.75,7939323,7185687,15044430,7939323,6.75,110.49,52.77,52.77,153490987770,54.65,54.65,153490987770 +태웅,044490,15,19100,2,2020,11.83,10323115,1688666,20007381,10323115,11.83,611.32,51.60,51.60,193603636190,50.66,50.66,193603636190 +티씨머티리얼즈,125020,16,7150,1,1650,30.00,18970548,1607310,34227815,18970548,30.00,1180.27,55.42,55.42,121642969770,49.71,49.71,121642969770 +화인베스틸,133820,17,940,2,148,18.69,14177822,269137,30826118,14177822,18.69,5267.88,45.99,45.99,14069062919,48.55,48.55,14069062919 +코칩,126730,18,13320,2,2480,22.88,4039074,12452,8503460,4039074,22.88,9999.99,47.50,47.50,52537114400,46.38,46.38,52537114400 +웨이비스,289930,19,9770,2,1000,11.40,5183212,101468,12519593,5183212,11.40,5108.22,41.40,41.40,52329323565,42.78,42.78,52329323565 +상지건설,042940,20,19950,5,-2900,-12.69,2654412,1609620,6828712,2654412,-12.69,164.91,38.87,38.87,56173196560,41.23,41.23,56173196560 +셀리드,299660,21,8350,1,1920,29.86,10512936,6433375,21102977,10512936,29.86,163.41,49.82,49.82,71683262495,40.68,40.68,71683262495 +피아이이,452450,22,9010,2,520,6.12,14676537,20361468,35826000,14676537,6.12,72.08,40.97,40.97,131054637095,40.60,40.60,131054637095 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400 +씨씨에스,066790,24,1575,2,210,15.38,25610788,4533093,65152039,25610788,15.38,564.97,39.31,39.31,40752087773,39.71,39.71,40752087773 +브이원텍,251630,25,5430,2,300,5.85,5999564,1408413,15942886,5999564,5.85,425.98,37.63,37.63,34091500915,39.38,39.38,34091500915 +샤페론,378800,26,3425,2,420,13.98,11848488,497990,30143031,11848488,13.98,2379.26,39.31,39.31,40568051283,39.29,39.29,40568051283 +인투셀,287840,27,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600 +TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225462,2141803,6400000,2225462,-0.20,103.91,34.77,34.77,22563957288,34.72,34.72,22563957288 +일승,333430,29,5080,2,90,1.80,9628424,731851,30726747,9628424,1.80,1315.63,31.34,31.34,52598625230,33.70,33.70,52598625230 +수젠텍,253840,30,8700,2,250,2.96,5719865,919995,16743200,5719865,2.96,621.73,34.16,34.16,49080665490,33.69,33.69,49080665490 diff --git a/top30/20250527/top30-atvtr-20250527-162002.csv b/top30/20250527/top30-atvtr-20250527-162002.csv new file mode 100644 index 000000000000..3717a8ddfaa6 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3520,3,0,0.00,22260827,28585126,17150000,22260827,0.00,77.88,129.80,129.80,86057120608,142.55,142.55,86057120608 +파인메딕스,387570,2,9300,2,1560,20.16,7500873,1707598,5625900,7500873,20.16,439.26,133.33,133.33,72001009595,137.61,137.61,72001009595 +세명전기,017510,3,7570,2,630,9.08,16764721,643894,15246000,16764721,9.08,2603.65,109.96,109.96,128864955870,111.66,111.66,128864955870 +SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197661,2250665,1200000,1197661,-0.52,53.21,99.81,99.81,13621369759,99.27,99.27,13621369759 +그린생명과학,114450,5,3945,2,225,6.05,17009425,5490195,20000000,17009425,6.05,309.81,85.05,85.05,71382036363,90.47,90.47,71382036363 +피코그램,376180,6,3185,2,415,14.98,16071267,1628833,18491378,16071267,14.98,986.67,86.91,86.91,51170699878,86.88,86.88,51170699878 +에너토크,019990,7,8460,2,10,0.12,6869161,9302677,9756088,6869161,0.12,73.84,70.41,70.41,60622700610,73.45,73.45,60622700610 +메디콕스,054180,8,269,2,21,8.47,52189528,64779940,82878283,52189528,8.47,80.56,62.97,62.97,14470901306,64.91,64.91,14470901306 +형지I&C,011080,9,1900,2,120,6.74,19406247,4454652,31541686,19406247,6.74,435.64,61.53,61.53,37444822293,62.48,62.48,37444822293 +한텍,098070,10,44750,2,5550,14.16,6663725,4005835,11121141,6663725,14.16,166.35,59.92,59.92,301938858500,60.67,60.67,301938858500 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,45,0.46,486126,528150,800000,486126,0.46,92.04,60.77,60.77,4732226431,60.21,60.21,4732226431 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917 +한진칼우,18064K,13,44100,2,1050,2.44,304047,477605,536766,304047,2.44,63.66,56.64,56.64,13497438800,57.02,57.02,13497438800 +바이오비쥬,489460,14,18670,2,1180,6.75,7951071,7185687,15044430,7951071,6.75,110.65,52.85,52.85,153711380250,54.73,54.73,153711380250 +태웅,044490,15,19100,2,2020,11.83,10326100,1688666,20007381,10326100,11.83,611.49,51.61,51.61,193660351190,50.68,50.68,193660351190 +티씨머티리얼즈,125020,16,7150,1,1650,30.00,18971118,1607310,34227815,18971118,30.00,1180.30,55.43,55.43,121647045270,49.71,49.71,121647045270 +화인베스틸,133820,17,940,2,148,18.69,14185803,269137,30826118,14185803,18.69,5270.85,46.02,46.02,14076525154,48.58,48.58,14076525154 +코칩,126730,18,13320,2,2480,22.88,4043201,12452,8503460,4043201,22.88,9999.99,47.55,47.55,52592086040,46.43,46.43,52592086040 +웨이비스,289930,19,9770,2,1000,11.40,5184441,101468,12519593,5184441,11.40,5109.43,41.41,41.41,52341244865,42.79,42.79,52341244865 +상지건설,042940,20,19950,5,-2900,-12.69,2657480,1609620,6828712,2657480,-12.69,165.10,38.92,38.92,56234556560,41.28,41.28,56234556560 +셀리드,299660,21,8350,1,1920,29.86,10578313,6433375,21102977,10578313,29.86,164.43,50.13,50.13,72220007665,40.99,40.99,72220007665 +피아이이,452450,22,9010,2,520,6.12,14678980,20361468,35826000,14678980,6.12,72.09,40.97,40.97,131076575235,40.61,40.61,131076575235 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400 +씨씨에스,066790,24,1575,2,210,15.38,25612433,4533093,65152039,25612433,15.38,565.01,39.31,39.31,40754653973,39.72,39.72,40754653973 +브이원텍,251630,25,5430,2,300,5.85,6000575,1408413,15942886,6000575,5.85,426.05,37.64,37.64,34096980535,39.39,39.39,34096980535 +샤페론,378800,26,3425,2,420,13.98,11861205,497990,30143031,11861205,13.98,2381.82,39.35,39.35,40611797763,39.34,39.34,40611797763 +인투셀,287840,27,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600 +TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225462,2141803,6400000,2225462,-0.20,103.91,34.77,34.77,22563957288,34.72,34.72,22563957288 +수젠텍,253840,29,8700,2,250,2.96,5729814,919995,16743200,5729814,2.96,622.81,34.22,34.22,49165629950,33.75,33.75,49165629950 +일승,333430,30,5080,2,90,1.80,9630000,731851,30726747,9630000,1.80,1315.84,31.34,31.34,52606631310,33.70,33.70,52606631310 diff --git a/top30/20250527/top30-atvtr-20250527-163002.csv b/top30/20250527/top30-atvtr-20250527-163002.csv new file mode 100644 index 000000000000..9c7bfda26013 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3520,3,0,0.00,22272656,28585126,17150000,22272656,0.00,77.92,129.87,129.87,86099350138,142.62,142.62,86099350138 +파인메딕스,387570,2,9300,2,1560,20.16,7503296,1707598,5625900,7503296,20.16,439.41,133.37,133.37,72023301195,137.66,137.66,72023301195 +세명전기,017510,3,7570,2,630,9.08,16791469,643894,15246000,16791469,9.08,2607.80,110.14,110.14,129064228470,111.83,111.83,129064228470 +SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197683,2250665,1200000,1197683,-0.52,53.21,99.81,99.81,13621628259,99.27,99.27,13621628259 +그린생명과학,114450,5,3945,2,225,6.05,17014318,5490195,20000000,17014318,6.05,309.90,85.07,85.07,71401045668,90.50,90.50,71401045668 +피코그램,376180,6,3185,2,415,14.98,16080000,1628833,18491378,16080000,14.98,987.21,86.96,86.96,51198514483,86.93,86.93,51198514483 +에너토크,019990,7,8460,2,10,0.12,6874663,9302677,9756088,6874663,0.12,73.90,70.47,70.47,60668642310,73.51,73.51,60668642310 +메디콕스,054180,8,269,2,21,8.47,52203731,64779940,82878283,52203731,8.47,80.59,62.99,62.99,14474707710,64.93,64.93,14474707710 +형지I&C,011080,9,1900,2,120,6.74,19427220,4454652,31541686,19427220,6.74,436.11,61.59,61.59,37484335425,62.55,62.55,37484335425 +한텍,098070,10,44750,2,5550,14.16,6667265,4005835,11121141,6667265,14.16,166.44,59.95,59.95,302097096500,60.70,60.70,302097096500 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,45,0.46,486126,528150,800000,486126,0.46,92.04,60.77,60.77,4732226431,60.21,60.21,4732226431 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917 +한진칼우,18064K,13,44100,2,1050,2.44,304229,477605,536766,304229,2.44,63.70,56.68,56.68,13505383100,57.05,57.05,13505383100 +바이오비쥬,489460,14,18670,2,1180,6.75,7968046,7185687,15044430,7968046,6.75,110.89,52.96,52.96,154031189250,54.84,54.84,154031189250 +태웅,044490,15,19100,2,2020,11.83,10327818,1688666,20007381,10327818,11.83,611.60,51.62,51.62,193693164990,50.69,50.69,193693164990 +티씨머티리얼즈,125020,16,7150,1,1650,30.00,18971168,1607310,34227815,18971168,30.00,1180.31,55.43,55.43,121647402770,49.71,49.71,121647402770 +화인베스틸,133820,17,940,2,148,18.69,14191058,269137,30826118,14191058,18.69,5272.80,46.04,46.04,14081422814,48.60,48.60,14081422814 +코칩,126730,18,13320,2,2480,22.88,4047821,12452,8503460,4047821,22.88,9999.99,47.60,47.60,52653301040,46.49,46.49,52653301040 +웨이비스,289930,19,9770,2,1000,11.40,5187290,101468,12519593,5187290,11.40,5112.24,41.43,41.43,52368794695,42.81,42.81,52368794695 +상지건설,042940,20,19950,5,-2900,-12.69,2662253,1609620,6828712,2662253,-12.69,165.40,38.99,38.99,56329968830,41.35,41.35,56329968830 +셀리드,299660,21,8350,1,1920,29.86,10640627,6433375,21102977,10640627,29.86,165.40,50.42,50.42,72740329565,41.28,41.28,72740329565 +피아이이,452450,22,9010,2,520,6.12,14681244,20361468,35826000,14681244,6.12,72.10,40.98,40.98,131096905955,40.61,40.61,131096905955 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400 +씨씨에스,066790,24,1575,2,210,15.38,25632534,4533093,65152039,25632534,15.38,565.45,39.34,39.34,40785971331,39.75,39.75,40785971331 +브이원텍,251630,25,5430,2,300,5.85,6002821,1408413,15942886,6002821,5.85,426.21,37.65,37.65,34109108935,39.40,39.40,34109108935 +샤페론,378800,26,3425,2,420,13.98,11874543,497990,30143031,11874543,13.98,2384.49,39.39,39.39,40657947243,39.38,39.38,40657947243 +인투셀,287840,27,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600 +TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225462,2141803,6400000,2225462,-0.20,103.91,34.77,34.77,22563957288,34.72,34.72,22563957288 +수젠텍,253840,29,8700,2,250,2.96,5742660,919995,16743200,5742660,2.96,624.21,34.30,34.30,49278032450,33.83,33.83,49278032450 +일승,333430,30,5080,2,90,1.80,9632198,731851,30726747,9632198,1.80,1316.14,31.35,31.35,52617753190,33.71,33.71,52617753190 diff --git a/top30/20250527/top30-atvtr-20250527-164002.csv b/top30/20250527/top30-atvtr-20250527-164002.csv new file mode 100644 index 000000000000..97a0cc832bc8 --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3520,3,0,0.00,22281895,28585126,17150000,22281895,0.00,77.95,129.92,129.92,86132194783,142.68,142.68,86132194783 +파인메딕스,387570,2,9300,2,1560,20.16,7505602,1707598,5625900,7505602,20.16,439.54,133.41,133.41,72044516395,137.70,137.70,72044516395 +세명전기,017510,3,7570,2,630,9.08,16805632,643894,15246000,16805632,9.08,2610.00,110.23,110.23,129171017490,111.92,111.92,129171017490 +SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197688,2250665,1200000,1197688,-0.52,53.21,99.81,99.81,13621686734,99.27,99.27,13621686734 +그린생명과학,114450,5,3945,2,225,6.05,17030338,5490195,20000000,17030338,6.05,310.20,85.15,85.15,71464400208,90.58,90.58,71464400208 +피코그램,376180,6,3185,2,415,14.98,16083881,1628833,18491378,16083881,14.98,987.45,86.98,86.98,51210875468,86.95,86.95,51210875468 +에너토크,019990,7,8460,2,10,0.12,6876893,9302677,9756088,6876893,0.12,73.92,70.49,70.49,60687441210,73.53,73.53,60687441210 +메디콕스,054180,8,269,2,21,8.47,52223547,64779940,82878283,52223547,8.47,80.62,63.01,63.01,14480038214,64.95,64.95,14480038214 +형지I&C,011080,9,1900,2,120,6.74,19432035,4454652,31541686,19432035,6.74,436.22,61.61,61.61,37493382810,62.56,62.56,37493382810 +한텍,098070,10,44750,2,5550,14.16,6673275,4005835,11121141,6673275,14.16,166.59,60.01,60.01,302366044000,60.76,60.76,302366044000 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,45,0.46,486126,528150,800000,486126,0.46,92.04,60.77,60.77,4732226431,60.21,60.21,4732226431 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917 +한진칼우,18064K,13,44100,2,1050,2.44,304432,477605,536766,304432,2.44,63.74,56.72,56.72,13514244050,57.09,57.09,13514244050 +바이오비쥬,489460,14,18670,2,1180,6.75,7983442,7185687,15044430,7983442,6.75,111.10,53.07,53.07,154321249890,54.94,54.94,154321249890 +태웅,044490,15,19100,2,2020,11.83,10331479,1688666,20007381,10331479,11.83,611.81,51.64,51.64,193763273140,50.70,50.70,193763273140 +티씨머티리얼즈,125020,16,7150,1,1650,30.00,18971190,1607310,34227815,18971190,30.00,1180.31,55.43,55.43,121647560070,49.71,49.71,121647560070 +화인베스틸,133820,17,940,2,148,18.69,14195549,269137,30826118,14195549,18.69,5274.47,46.05,46.05,14085608426,48.61,48.61,14085608426 +코칩,126730,18,13320,2,2480,22.88,4049974,12452,8503460,4049974,22.88,9999.99,47.63,47.63,52682022060,46.51,46.51,52682022060 +웨이비스,289930,19,9770,2,1000,11.40,5188162,101468,12519593,5188162,11.40,5113.10,41.44,41.44,52377235655,42.82,42.82,52377235655 +상지건설,042940,20,19950,5,-2900,-12.69,2664332,1609620,6828712,2664332,-12.69,165.53,39.02,39.02,56371548830,41.38,41.38,56371548830 +셀리드,299660,21,8350,1,1920,29.86,10645309,6433375,21102977,10645309,29.86,165.47,50.44,50.44,72779424265,41.30,41.30,72779424265 +피아이이,452450,22,9010,2,520,6.12,14684814,20361468,35826000,14684814,6.12,72.12,40.99,40.99,131129071655,40.62,40.62,131129071655 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400 +씨씨에스,066790,24,1575,2,210,15.38,25643418,4533093,65152039,25643418,15.38,565.69,39.36,39.36,40802939487,39.76,39.76,40802939487 +샤페론,378800,25,3425,2,420,13.98,11902519,497990,30143031,11902519,13.98,2390.11,39.49,39.49,40756143003,39.48,39.48,40756143003 +브이원텍,251630,26,5430,2,300,5.85,6006442,1408413,15942886,6006442,5.85,426.47,37.67,37.67,34128662335,39.42,39.42,34128662335 +인투셀,287840,27,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600 +TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225462,2141803,6400000,2225462,-0.20,103.91,34.77,34.77,22563957288,34.72,34.72,22563957288 +수젠텍,253840,29,8700,2,250,2.96,5759332,919995,16743200,5759332,2.96,626.02,34.40,34.40,49425746370,33.93,33.93,49425746370 +일승,333430,30,5080,2,90,1.80,9639404,731851,30726747,9639404,1.80,1317.13,31.37,31.37,52654143490,33.73,33.73,52654143490 diff --git a/top30/20250527/top30-atvtr-20250527-165002.csv b/top30/20250527/top30-atvtr-20250527-165002.csv new file mode 100644 index 000000000000..ad3873c62b0d --- /dev/null +++ b/top30/20250527/top30-atvtr-20250527-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3520,3,0,0.00,22296272,28585126,17150000,22296272,0.00,78.00,130.01,130.01,86183664443,142.76,142.76,86183664443 +파인메딕스,387570,2,9300,2,1560,20.16,7509745,1707598,5625900,7509745,20.16,439.78,133.49,133.49,72082424845,137.77,137.77,72082424845 +세명전기,017510,3,7570,2,630,9.08,16816486,643894,15246000,16816486,9.08,2611.69,110.30,110.30,129252639570,111.99,111.99,129252639570 +SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197688,2250665,1200000,1197688,-0.52,53.21,99.81,99.81,13621686734,99.27,99.27,13621686734 +그린생명과학,114450,5,3945,2,225,6.05,17030338,5490195,20000000,17030338,6.05,310.20,85.15,85.15,71464400208,90.58,90.58,71464400208 +피코그램,376180,6,3185,2,415,14.98,16088894,1628833,18491378,16088894,14.98,987.76,87.01,87.01,51226841873,86.98,86.98,51226841873 +에너토크,019990,7,8460,2,10,0.12,6880138,9302677,9756088,6880138,0.12,73.96,70.52,70.52,60714569410,73.56,73.56,60714569410 +메디콕스,054180,8,269,2,21,8.47,52250236,64779940,82878283,52250236,8.47,80.66,63.04,63.04,14487217555,64.98,64.98,14487217555 +형지I&C,011080,9,1900,2,120,6.74,19444703,4454652,31541686,19444703,6.74,436.50,61.65,61.65,37517135310,62.60,62.60,37517135310 +한텍,098070,10,44750,2,5550,14.16,6679755,4005835,11121141,6679755,14.16,166.75,60.06,60.06,302655533000,60.81,60.81,302655533000 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,45,0.46,486126,528150,800000,486126,0.46,92.04,60.77,60.77,4732226431,60.21,60.21,4732226431 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917 +한진칼우,18064K,13,44100,2,1050,2.44,304558,477605,536766,304558,2.44,63.77,56.74,56.74,13519743950,57.11,57.11,13519743950 +바이오비쥬,489460,14,18670,2,1180,6.75,7990759,7185687,15044430,7990759,6.75,111.20,53.11,53.11,154458004620,54.99,54.99,154458004620 +태웅,044490,15,19100,2,2020,11.83,10334284,1688666,20007381,10334284,11.83,611.98,51.65,51.65,193816932790,50.72,50.72,193816932790 +티씨머티리얼즈,125020,16,7150,1,1650,30.00,18973091,1607310,34227815,18973091,30.00,1180.43,55.43,55.43,121661152220,49.71,49.71,121661152220 +화인베스틸,133820,17,940,2,148,18.69,14201198,269137,30826118,14201198,18.69,5276.57,46.07,46.07,14090935433,48.63,48.63,14090935433 +코칩,126730,18,13320,2,2480,22.88,4052657,12452,8503460,4052657,22.88,9999.99,47.66,47.66,52717974260,46.54,46.54,52717974260 +웨이비스,289930,19,9770,2,1000,11.40,5190396,101468,12519593,5190396,11.40,5115.30,41.46,41.46,52398860775,42.84,42.84,52398860775 +상지건설,042940,20,19950,5,-2900,-12.69,2668355,1609620,6828712,2668355,-12.69,165.78,39.08,39.08,56452209980,41.44,41.44,56452209980 +셀리드,299660,21,8350,1,1920,29.86,10656756,6433375,21102977,10656756,29.86,165.65,50.50,50.50,72875006715,41.36,41.36,72875006715 +피아이이,452450,22,9010,2,520,6.12,14693141,20361468,35826000,14693141,6.12,72.16,41.01,41.01,131204046885,40.65,40.65,131204046885 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400 +씨씨에스,066790,24,1575,2,210,15.38,25649022,4533093,65152039,25649022,15.38,565.82,39.37,39.37,40811687331,39.77,39.77,40811687331 +샤페론,378800,25,3425,2,420,13.98,11913085,497990,30143031,11913085,13.98,2392.23,39.52,39.52,40793124003,39.51,39.51,40793124003 +브이원텍,251630,26,5430,2,300,5.85,6014666,1408413,15942886,6014666,5.85,427.05,37.73,37.73,34172660735,39.47,39.47,34172660735 +인투셀,287840,27,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600 +TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225463,2141803,6400000,2225463,-0.20,103.91,34.77,34.77,22563967453,34.72,34.72,22563967453 +수젠텍,253840,29,8700,2,250,2.96,5776845,919995,16743200,5776845,2.96,627.92,34.50,34.50,49580911550,34.04,34.04,49580911550 +일승,333430,30,5080,2,90,1.80,9641580,731851,30726747,9641580,1.80,1317.42,31.38,31.38,52665132290,33.74,33.74,52665132290 diff --git a/top30/20250527/top30-av-20250527-090000.csv b/top30/20250527/top30-av-20250527-090000.csv new file mode 100644 index 000000000000..8e7bdf67dbcc --- /dev/null +++ b/top30/20250527/top30-av-20250527-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2015,3,0,0.00,40904,118446592,649700000,40904,0.00,0.03,0.01,0.01,82421560,0.01,0.01,82421560 +휴마시스,205470,2,1730,3,0,0.00,30025,23578286,129375009,30025,0.00,0.13,0.02,0.02,51943250,0.02,0.02,51943250 +메이슨캐피탈,021880,3,493,3,0,0.00,14079,38929648,152184408,14079,0.00,0.04,0.01,0.01,6940947,0.01,0.01,6940947 +엑세스바이오,950130,4,6380,3,0,0.00,13989,15303424,37727832,13989,0.00,0.09,0.04,0.04,89249820,0.04,0.04,89249820 +KODEX 코스닥150선물인버스,251340,5,3960,3,0,0.00,8435,24312330,71800000,8435,0.00,0.03,0.01,0.01,33402600,0.01,0.01,33402600 +케이바이오,038530,6,269,3,0,0.00,7129,4021248,115714347,7129,0.00,0.18,0.01,0.01,1917701,0.01,0.01,1917701 +케이씨티,089150,7,3520,3,0,0.00,6997,28585126,17150000,6997,0.00,0.02,0.04,0.04,24629440,0.04,0.04,24629440 +DXVX,180400,8,2425,3,0,0.00,6449,1544464,49219432,6449,0.00,0.42,0.01,0.01,15638825,0.01,0.01,15638825 +넥스트아이,137940,9,547,3,0,0.00,6442,15686822,85368992,6442,0.00,0.04,0.01,0.01,3523774,0.01,0.01,3523774 +KODEX 인버스,114800,10,4305,3,0,0.00,5982,16046437,140600000,5982,0.00,0.04,0.00,0.00,25752510,0.00,0.00,25752510 +KODEX 레버리지,122630,11,16625,3,0,0.00,5840,11745546,139750000,5840,0.00,0.05,0.00,0.00,97090000,0.00,0.00,97090000 +랩지노믹스,084650,12,2870,3,0,0.00,5108,17317816,74239990,5108,0.00,0.03,0.01,0.01,14659960,0.01,0.01,14659960 +수젠텍,253840,13,8450,3,0,0.00,4614,919995,16743200,4614,0.00,0.50,0.03,0.03,38988300,0.03,0.03,38988300 +네오이뮨텍,950220,14,1597,3,0,0.00,4521,1115615,98867465,4521,0.00,0.41,0.00,0.00,7220037,0.00,0.00,7220037 +파루,043200,15,860,3,0,0.00,3865,1470284,41804315,3865,0.00,0.26,0.01,0.01,3323900,0.01,0.01,3323900 +녹십자엠에스,142280,16,4510,3,0,0.00,3617,18732468,21741926,3617,0.00,0.02,0.02,0.02,16312670,0.02,0.02,16312670 +국제약품,002720,17,4840,3,0,0.00,3583,178083,21159832,3583,0.00,2.01,0.02,0.02,17341720,0.02,0.02,17341720 +우리기술,032820,18,2400,3,0,0.00,3150,39328748,164677432,3150,0.00,0.01,0.00,0.00,7560000,0.00,0.00,7560000 +오름테라퓨틱,475830,19,17810,3,0,0.00,2700,291902,21069082,2700,0.00,0.92,0.01,0.01,48087000,0.01,0.01,48087000 +SDN,099220,20,1370,3,0,0.00,2229,1220825,63779190,2229,0.00,0.18,0.00,0.00,3053730,0.00,0.00,3053730 +대원전선,006340,21,2970,3,0,0.00,2218,1410170,74979175,2218,0.00,0.16,0.00,0.00,6587460,0.00,0.00,6587460 +사조동아원,008040,22,1213,3,0,0.00,2086,2786742,141144600,2086,0.00,0.07,0.00,0.00,2530318,0.00,0.00,2530318 +바이브컴퍼니,301300,23,5150,3,0,0.00,1893,637103,13099635,1893,0.00,0.30,0.01,0.01,9748950,0.01,0.01,9748950 +SG세계물산,004060,24,326,3,0,0.00,1874,125303,202424960,1874,0.00,1.50,0.00,0.00,610924,0.00,0.00,610924 +대영포장,014160,25,1366,3,0,0.00,1852,6018951,108394549,1852,0.00,0.03,0.00,0.00,2529832,0.00,0.00,2529832 +포바이포,389140,26,17680,3,0,0.00,1808,799709,11112735,1808,0.00,0.23,0.02,0.02,31965440,0.02,0.02,31965440 +씨씨에스,066790,27,1365,3,0,0.00,1757,4533093,65152039,1757,0.00,0.04,0.00,0.00,2398305,0.00,0.00,2398305 +평화홀딩스,010770,28,9970,3,0,0.00,1621,4529842,14625466,1621,0.00,0.04,0.01,0.01,16161370,0.01,0.01,16161370 +한텍,098070,29,39200,3,0,0.00,1618,4005835,11121141,1618,0.00,0.04,0.01,0.01,63425600,0.01,0.01,63425600 +흥국화재우,000545,30,7840,3,0,0.00,1381,44330,768000,1381,0.00,3.12,0.18,0.18,10827040,0.18,0.18,10827040 diff --git a/top30/20250527/top30-av-20250527-091001.csv b/top30/20250527/top30-av-20250527-091001.csv new file mode 100644 index 000000000000..555a35ff32e0 --- /dev/null +++ b/top30/20250527/top30-av-20250527-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메디콕스,054180,1,275,2,27,10.89,13997658,64779940,82878283,13997658,10.89,21.61,16.89,16.89,4038542935,17.72,17.72,4038542935 +KODEX 200선물인버스2X,252670,2,2015,3,0,0.00,13592655,118446592,649700000,13592655,0.00,11.48,2.09,2.09,27491779723,2.10,2.10,27491779723 +삼성중공업,010140,3,15980,2,880,5.83,5813055,11213168,880000000,5813055,5.83,51.84,0.66,0.66,92113740575,0.66,0.66,92113740575 +그린생명과학,114450,4,4040,2,320,8.60,4102050,5490195,20000000,4102050,8.60,74.72,20.51,20.51,17374722202,21.50,21.50,17374722202 +형지I&C,011080,5,1968,2,188,10.56,3736805,4454652,31541686,3736805,10.56,83.89,11.85,11.85,7401297131,11.92,11.92,7401297131 +케이씨티,089150,6,3810,2,290,8.24,3597198,28585126,17150000,3597198,8.24,12.58,20.97,20.97,13856282322,21.21,21.21,13856282322 +메이슨캐피탈,021880,7,497,2,4,0.81,3560319,38929648,152184408,3560319,0.81,9.15,2.34,2.34,1801900712,2.38,2.38,1801900712 +피아이이,452450,8,8780,2,290,3.42,3442193,20361468,35826000,3442193,3.42,16.91,9.61,9.61,30315672295,9.64,9.64,30315672295 +플루토스,019570,9,304,2,32,11.76,2693785,11871133,65310042,2693785,11.76,22.69,4.12,4.12,830357044,4.18,4.18,830357044 +KODEX 코스닥150선물인버스,251340,10,3970,2,10,0.25,2686923,24312330,71800000,2686923,0.25,11.05,3.74,3.74,10640364540,3.73,3.73,10640364540 +KODEX 코스닥150레버리지,233740,11,6850,5,-5,-0.07,2590773,25918212,275400000,2590773,-0.07,10.00,0.94,0.94,17792740644,0.94,0.94,17792740644 +KODEX 인버스,114800,12,4300,5,-5,-0.12,2536781,16046437,140600000,2536781,-0.12,15.81,1.80,1.80,10939625151,1.81,1.81,10939625151 +이뮨온시아,424870,13,6400,2,300,4.92,2374494,6812829,73004309,2374494,4.92,34.85,3.25,3.25,15413685260,3.30,3.30,15413685260 +화인베스틸,133820,14,998,2,206,26.01,2354313,269137,30826118,2354313,26.01,874.76,7.64,7.64,2345790439,7.62,7.62,2345790439 +폴라리스AI,039980,15,2900,2,155,5.65,2172599,658099,72696064,2172599,5.65,330.13,2.99,2.99,6443536934,3.06,3.06,6443536934 +바이오비쥬,489460,16,19910,2,2420,13.84,2126018,7185687,15044430,2126018,13.84,29.59,14.13,14.13,40564385730,13.54,13.54,40564385730 +브이원텍,251630,17,5880,2,750,14.62,2125590,1408413,15942886,2125590,14.62,150.92,13.33,13.33,12547512230,13.38,13.38,12547512230 +우리기술,032820,18,2355,5,-45,-1.88,2006492,39328748,164677432,2006492,-1.88,5.10,1.22,1.22,4749104174,1.22,1.22,4749104174 +넥스트아이,137940,19,512,5,-35,-6.40,1735197,15686822,85368992,1735197,-6.40,11.06,2.03,2.03,904764685,2.07,2.07,904764685 +CNT85,056730,20,986,2,167,20.39,1644127,105226,74111186,1644127,20.39,1562.47,2.22,2.22,1631183820,2.23,2.23,1631183820 +휴마시스,205470,21,1747,2,17,0.98,1509586,23578286,129375009,1509586,0.98,6.40,1.17,1.17,2644458819,1.17,1.17,2644458819 +KODEX 2차전지산업레버리지,462330,22,644,5,-9,-1.38,1506480,24104968,250000000,1506480,-1.38,6.25,0.60,0.60,967304079,0.60,0.60,967304079 +일승,333430,23,5490,2,500,10.02,1498151,731851,30726747,1498151,10.02,204.71,4.88,4.88,8030321675,4.76,4.76,8030321675 +수젠텍,253840,24,8970,2,520,6.15,1391911,919995,16743200,1391911,6.15,151.30,8.31,8.31,12269613735,8.17,8.17,12269613735 +랩지노믹스,084650,25,2885,2,15,0.52,1348184,17317816,74239990,1348184,0.52,7.78,1.82,1.82,3894117677,1.82,1.82,3894117677 +동양철관,008970,26,1415,5,-13,-0.91,1319640,48911068,159323019,1319640,-0.91,2.70,0.83,0.83,1862580209,0.83,0.83,1862580209 +KODEX 레버리지,122630,27,16635,2,10,0.06,1208473,11745546,139750000,1208473,0.06,10.29,0.86,0.86,20036547667,0.86,0.86,20036547667 +두산에너빌리티,034020,28,40750,5,-750,-1.81,1180241,15784843,640561146,1180241,-1.81,7.48,0.18,0.18,48299280975,0.19,0.19,48299280975 +형지엘리트,093240,29,2010,2,82,4.25,1083298,1335400,38390259,1083298,4.25,81.12,2.82,2.82,2234074482,2.90,2.90,2234074482 +SOL 조선TOP3플러스,466920,30,24170,2,365,1.53,1016397,2847371,38050000,1016397,1.53,35.70,2.67,2.67,24498408732,2.66,2.66,24498408732 diff --git a/top30/20250527/top30-av-20250527-092001.csv b/top30/20250527/top30-av-20250527-092001.csv new file mode 100644 index 000000000000..fc3e8d47e8c9 --- /dev/null +++ b/top30/20250527/top30-av-20250527-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2005,5,-10,-0.50,24583210,118446592,649700000,24583210,-0.50,20.75,3.78,3.78,49546641594,3.80,3.80,49546641594 +메디콕스,054180,2,272,2,24,9.68,20012860,64779940,82878283,20012860,9.68,30.89,24.15,24.15,5679752124,25.20,25.20,5679752124 +플루토스,019570,3,343,2,71,26.10,8550535,11871133,65310042,8550535,26.10,72.03,13.09,13.09,2759559281,12.32,12.32,2759559281 +삼성중공업,010140,4,15770,2,670,4.44,8107186,11213168,880000000,8107186,4.44,72.30,0.92,0.92,128662315145,0.93,0.93,128662315145 +그린생명과학,114450,5,4520,2,800,21.51,7327558,5490195,20000000,7327558,21.51,133.47,36.64,36.64,31336921403,34.66,34.66,31336921403 +형지I&C,011080,6,1903,2,123,6.91,4859150,4454652,31541686,4859150,6.91,109.08,15.41,15.41,9558962144,15.93,15.93,9558962144 +메이슨캐피탈,021880,7,491,5,-2,-0.41,4768558,38929648,152184408,4768558,-0.41,12.25,3.13,3.13,2398183849,3.21,3.21,2398183849 +일승,333430,8,5690,2,700,14.03,4744933,731851,30726747,4744933,14.03,648.35,15.44,15.44,26491575050,15.15,15.15,26491575050 +피아이이,452450,9,8740,2,250,2.94,4586315,20361468,35826000,4586315,2.94,22.52,12.80,12.80,40383634880,12.90,12.90,40383634880 +KODEX 코스닥150선물인버스,251340,10,3955,5,-5,-0.13,4505402,24312330,71800000,4505402,-0.13,18.53,6.27,6.27,17847137045,6.28,6.28,17847137045 +케이씨티,089150,11,3755,2,235,6.68,4307304,28585126,17150000,4307304,6.68,15.07,25.12,25.12,16542359918,25.69,25.69,16542359918 +화인베스틸,133820,12,945,2,153,19.32,4300473,269137,30826118,4300473,19.32,1597.88,13.95,13.95,4224686613,14.50,14.50,4224686613 +KODEX 인버스,114800,13,4290,5,-15,-0.35,4061410,16046437,140600000,4061410,-0.35,25.31,2.89,2.89,17483170032,2.90,2.90,17483170032 +이뮨온시아,424870,14,6510,2,410,6.72,4019826,6812829,73004309,4019826,6.72,59.00,5.51,5.51,26237603610,5.52,5.52,26237603610 +KODEX 코스닥150레버리지,233740,15,6880,2,25,0.36,3626450,25918212,275400000,3626450,0.36,13.99,1.32,1.32,24898018028,1.31,1.31,24898018028 +바이오비쥬,489460,16,19830,2,2340,13.38,3556058,7185687,15044430,3556058,13.38,49.49,23.64,23.64,69269443455,23.22,23.22,69269443455 +우리기술,032820,17,2355,5,-45,-1.88,2893411,39328748,164677432,2893411,-1.88,7.36,1.76,1.76,6838551902,1.76,1.76,6838551902 +KODEX 레버리지,122630,18,16725,2,100,0.60,2613523,11745546,139750000,2613523,0.60,22.25,1.87,1.87,43520257285,1.86,1.86,43520257285 +브이원텍,251630,19,5590,2,460,8.97,2612386,1408413,15942886,2612386,8.97,185.48,16.39,16.39,15349677790,17.22,17.22,15349677790 +폴라리스AI,039980,20,2900,2,155,5.65,2596947,658099,72696064,2596947,5.65,394.61,3.57,3.57,7673625277,3.64,3.64,7673625277 +KODEX 2차전지산업레버리지,462330,21,647,5,-6,-0.92,2431830,24104968,250000000,2431830,-0.92,10.09,0.97,0.97,1565838870,0.97,0.97,1565838870 +휴마시스,205470,22,1741,2,11,0.64,2253475,23578286,129375009,2253475,0.64,9.56,1.74,1.74,3941462224,1.75,1.75,3941462224 +넥스트아이,137940,23,520,5,-27,-4.94,2240148,15686822,85368992,2240148,-4.94,14.28,2.62,2.62,1166886102,2.63,2.63,1166886102 +동양철관,008970,24,1436,2,8,0.56,2218304,48911068,159323019,2218304,0.56,4.54,1.39,1.39,3146972307,1.38,1.38,3146972307 +CNT85,056730,25,960,2,141,17.22,2164700,105226,74111186,2164700,17.22,2057.19,2.92,2.92,2144391772,3.01,3.01,2144391772 +수젠텍,253840,26,8820,2,370,4.38,2044194,919995,16743200,2044194,4.38,222.20,12.21,12.21,18038011135,12.21,12.21,18038011135 +파인메딕스,387570,27,10060,1,2320,29.97,1960266,1707598,5625900,1960266,29.97,114.80,34.84,34.84,18554324415,32.78,32.78,18554324415 +랩지노믹스,084650,28,2875,2,5,0.17,1944591,17317816,74239990,1944591,0.17,11.23,2.62,2.62,5602912187,2.63,2.63,5602912187 +TIGER 화장품,228790,29,3635,2,80,2.25,1802072,5873046,60360000,1802072,2.25,30.68,2.99,2.99,6499678241,2.96,2.96,6499678241 +재영솔루텍,049630,30,871,5,-6,-0.68,1732367,268050,90690889,1732367,-0.68,646.29,1.91,1.91,1560667119,1.98,1.98,1560667119 diff --git a/top30/20250527/top30-av-20250527-093001.csv b/top30/20250527/top30-av-20250527-093001.csv new file mode 100644 index 000000000000..1e2ee2b3ac5e --- /dev/null +++ b/top30/20250527/top30-av-20250527-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2025,2,10,0.50,29716655,118446592,649700000,29716655,0.50,25.09,4.57,4.57,59900473045,4.55,4.55,59900473045 +메디콕스,054180,2,284,2,36,14.52,26845803,64779940,82878283,26845803,14.52,41.44,32.39,32.39,7604702001,32.31,32.31,7604702001 +플루토스,019570,3,335,2,63,23.16,11153889,11871133,65310042,11153889,23.16,93.96,17.08,17.08,3639968695,16.64,16.64,3639968695 +삼성중공업,010140,4,15760,2,660,4.37,9526494,11213168,880000000,9526494,4.37,84.96,1.08,1.08,150982417290,1.09,1.09,150982417290 +그린생명과학,114450,5,4300,2,580,15.59,8955898,5490195,20000000,8955898,15.59,163.13,44.78,44.78,38447767591,44.71,44.71,38447767591 +케이씨티,089150,6,3930,2,410,11.65,6249881,28585126,17150000,6249881,11.65,21.86,36.44,36.44,24123185385,35.79,35.79,24123185385 +일승,333430,7,5460,2,470,9.42,5932107,731851,30726747,5932107,9.42,810.56,19.31,19.31,33058401140,19.70,19.70,33058401140 +KODEX 코스닥150선물인버스,251340,8,3980,2,20,0.51,5749422,24312330,71800000,5749422,0.51,23.65,8.01,8.01,22783920201,7.97,7.97,22783920201 +메이슨캐피탈,021880,9,502,2,9,1.83,5402648,38929648,152184408,5402648,1.83,13.88,3.55,3.55,2711787943,3.55,3.55,2711787943 +형지I&C,011080,10,1893,2,113,6.35,5394617,4454652,31541686,5394617,6.35,121.10,17.10,17.10,10578165901,17.72,17.72,10578165901 +KODEX 인버스,114800,11,4310,2,5,0.12,5239184,16046437,140600000,5239184,0.12,32.65,3.73,3.73,22550616255,3.72,3.72,22550616255 +화인베스틸,133820,12,949,2,157,19.82,5020260,269137,30826118,5020260,19.82,1865.32,16.29,16.29,4916423517,16.81,16.81,4916423517 +피아이이,452450,13,8650,2,160,1.88,4995066,20361468,35826000,4995066,1.88,24.53,13.94,13.94,43930478915,14.18,14.18,43930478915 +KODEX 코스닥150레버리지,233740,14,6820,5,-35,-0.51,4825447,25918212,275400000,4825447,-0.51,18.62,1.75,1.75,33093598403,1.76,1.76,33093598403 +이뮨온시아,424870,15,6490,2,390,6.39,4499416,6812829,73004309,4499416,6.39,66.04,6.16,6.16,29365139960,6.20,6.20,29365139960 +바이오비쥬,489460,16,20050,2,2560,14.64,4111082,7185687,15044430,4111082,14.64,57.21,27.33,27.33,80370280220,26.64,26.64,80370280220 +동양철관,008970,17,1440,2,12,0.84,3924043,48911068,159323019,3924043,0.84,8.02,2.46,2.46,5613933584,2.45,2.45,5613933584 +우리기술,032820,18,2415,2,15,0.62,3808220,39328748,164677432,3808220,0.62,9.68,2.31,2.31,9016049399,2.27,2.27,9016049399 +KODEX 2차전지산업레버리지,462330,19,638,5,-15,-2.30,3383056,24104968,250000000,3383056,-2.30,14.03,1.35,1.35,2174867383,1.36,1.36,2174867383 +KODEX 레버리지,122630,20,16600,5,-25,-0.15,3273173,11745546,139750000,3273173,-0.15,27.87,2.34,2.34,54491991963,2.35,2.35,54491991963 +휴마시스,205470,21,1678,5,-52,-3.01,3262069,23578286,129375009,3262069,-3.01,13.84,2.52,2.52,5663830966,2.61,2.61,5663830966 +브이원텍,251630,22,5610,2,480,9.36,2977429,1408413,15942886,2977429,9.36,211.40,18.68,18.68,17379946370,19.43,19.43,17379946370 +TIGER 화장품,228790,23,3640,2,85,2.39,2924784,5873046,60360000,2924784,2.39,49.80,4.85,4.85,10591604738,4.82,4.82,10591604738 +폴라리스AI,039980,24,2860,2,115,4.19,2874661,658099,72696064,2874661,4.19,436.81,3.95,3.95,8474474750,4.08,4.08,8474474750 +랩지노믹스,084650,25,2800,5,-70,-2.44,2543649,17317816,74239990,2543649,-2.44,14.69,3.43,3.43,7296615207,3.51,3.51,7296615207 +수젠텍,253840,26,8410,5,-40,-0.47,2480308,919995,16743200,2480308,-0.47,269.60,14.81,14.81,21777344360,15.47,15.47,21777344360 +넥스트아이,137940,27,522,5,-25,-4.57,2468622,15686822,85368992,2468622,-4.57,15.74,2.89,2.89,1285897556,2.89,2.89,1285897556 +CNT85,056730,28,917,2,98,11.97,2428919,105226,74111186,2428919,11.97,2308.29,3.28,3.28,2395875683,3.53,3.53,2395875683 +오리엔탈정공,014940,29,6750,2,750,12.50,2381142,932814,45573661,2381142,12.50,255.26,5.22,5.22,16055328255,5.22,5.22,16055328255 +두산에너빌리티,034020,30,41350,5,-150,-0.36,2173858,15784843,640561146,2173858,-0.36,13.77,0.34,0.34,89168743175,0.34,0.34,89168743175 diff --git a/top30/20250527/top30-av-20250527-094000.csv b/top30/20250527/top30-av-20250527-094000.csv new file mode 100644 index 000000000000..afa0c53590cf --- /dev/null +++ b/top30/20250527/top30-av-20250527-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2010,5,-5,-0.25,33212875,118446592,649700000,33212875,-0.25,28.04,5.11,5.11,66940091987,5.13,5.13,66940091987 +메디콕스,054180,2,276,2,28,11.29,30366984,64779940,82878283,30366984,11.29,46.88,36.64,36.64,8588858036,37.55,37.55,8588858036 +플루토스,019570,3,353,1,81,29.78,15730325,11871133,65310042,15730325,29.78,132.51,24.09,24.09,5238420942,22.72,22.72,5238420942 +삼성중공업,010140,4,15750,2,650,4.30,10124875,11213168,880000000,10124875,4.30,90.29,1.15,1.15,160412399470,1.16,1.16,160412399470 +그린생명과학,114450,5,4200,2,480,12.90,9873634,5490195,20000000,9873634,12.90,179.84,49.37,49.37,42307849777,50.37,50.37,42307849777 +케이씨티,089150,6,3925,2,405,11.51,9072144,28585126,17150000,9072144,11.51,31.74,52.90,52.90,35205595914,52.30,52.30,35205595914 +이뮨온시아,424870,7,6830,2,730,11.97,7673537,6812829,73004309,7673537,11.97,112.63,10.51,10.51,50899284640,10.21,10.21,50899284640 +일승,333430,8,5420,2,430,8.62,6459776,731851,30726747,6459776,8.62,882.66,21.02,21.02,35948372385,21.59,21.59,35948372385 +KODEX 코스닥150선물인버스,251340,9,3970,2,10,0.25,6427121,24312330,71800000,6427121,0.25,26.44,8.95,8.95,25476241385,8.94,8.94,25476241385 +화인베스틸,133820,10,1001,2,209,26.39,6156770,269137,30826118,6156770,26.39,2287.60,19.97,19.97,6047187211,19.60,19.60,6047187211 +메이슨캐피탈,021880,11,493,3,0,0.00,5830572,38929648,152184408,5830572,0.00,14.98,3.83,3.83,2924547124,3.90,3.90,2924547124 +KODEX 인버스,114800,12,4295,5,-10,-0.23,5747207,16046437,140600000,5747207,-0.23,35.82,4.09,4.09,24734831586,4.10,4.10,24734831586 +형지I&C,011080,13,1891,2,111,6.24,5579679,4454652,31541686,5579679,6.24,125.26,17.69,17.69,10928578203,18.32,18.32,10928578203 +KODEX 코스닥150레버리지,233740,14,6840,5,-15,-0.22,5542201,25918212,275400000,5542201,-0.22,21.38,2.01,2.01,37986269536,2.02,2.02,37986269536 +피아이이,452450,15,8900,2,410,4.83,5425666,20361468,35826000,5425666,4.83,26.65,15.14,15.14,47715362275,14.96,14.96,47715362275 +우리기술,032820,16,2420,2,20,0.83,4814216,39328748,164677432,4814216,0.83,12.24,2.92,2.92,11444332261,2.87,2.87,11444332261 +동양철관,008970,17,1447,2,19,1.33,4803307,48911068,159323019,4803307,1.33,9.82,3.01,3.01,6888826866,2.99,2.99,6888826866 +바이오비쥬,489460,18,19750,2,2260,12.92,4504169,7185687,15044430,4504169,12.92,62.68,29.94,29.94,88187509265,29.68,29.68,88187509265 +KODEX 2차전지산업레버리지,462330,19,642,5,-11,-1.68,4339492,24104968,250000000,4339492,-1.68,18.00,1.74,1.74,2786251412,1.74,1.74,2786251412 +휴마시스,205470,20,1665,5,-65,-3.76,4072209,23578286,129375009,4072209,-3.76,17.27,3.15,3.15,7014485971,3.26,3.26,7014485971 +KODEX 레버리지,122630,21,16680,2,55,0.33,3874811,11745546,139750000,3874811,0.33,32.99,2.77,2.77,64511550214,2.77,2.77,64511550214 +씨씨에스,066790,22,1545,2,180,13.19,3397907,4533093,65152039,3397907,13.19,74.96,5.22,5.22,4977431156,4.94,4.94,4977431156 +넥스트아이,137940,23,539,5,-8,-1.46,3306934,15686822,85368992,3306934,-1.46,21.08,3.87,3.87,1733743783,3.77,3.77,1733743783 +TIGER 화장품,228790,24,3645,2,90,2.53,3298832,5873046,60360000,3298832,2.53,56.17,5.47,5.47,11951490236,5.43,5.43,11951490236 +랩지노믹스,084650,25,2770,5,-100,-3.48,3170348,17317816,74239990,3170348,-3.48,18.31,4.27,4.27,9037517655,4.39,4.39,9037517655 +CNT85,056730,26,982,2,163,19.90,3139110,105226,74111186,3139110,19.90,2983.21,4.24,4.24,3087361531,4.24,4.24,3087361531 +브이원텍,251630,27,5550,2,420,8.19,3114111,1408413,15942886,3114111,8.19,221.11,19.53,19.53,18147354060,20.51,20.51,18147354060 +폴라리스AI,039980,28,2855,2,110,4.01,3102343,658099,72696064,3102343,4.01,471.41,4.27,4.27,9124370296,4.40,4.40,9124370296 +두산에너빌리티,034020,29,41600,2,100,0.24,2732242,15784843,640561146,2732242,0.24,17.31,0.43,0.43,112337274875,0.42,0.42,112337274875 +수젠텍,253840,30,8220,5,-230,-2.72,2721869,919995,16743200,2721869,-2.72,295.86,16.26,16.26,23779900940,17.28,17.28,23779900940 diff --git a/top30/20250527/top30-av-20250527-095000.csv b/top30/20250527/top30-av-20250527-095000.csv new file mode 100644 index 000000000000..97aeced7f744 --- /dev/null +++ b/top30/20250527/top30-av-20250527-095000.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,252670,1,2010,5,-5,-0.25,34420703,118446592,649700000,34420703,-0.25,29.06,5.30,5.30,69367909014,5.31,5.31,69367909014 +메디콕스,054180,2,275,2,27,10.89,32006050,64779940,82878283,32006050,10.89,49.41,38.62,38.62,9041546726,39.67,39.67,9041546726 +플루토스,019570,3,353,1,81,29.78,15979521,11871133,65310042,15979521,29.78,134.61,24.47,24.47,5326387130,23.10,23.10,5326387130 +삼성중공업,010140,4,15760,2,660,4.37,10703641,11213168,880000000,10703641,4.37,95.46,1.22,1.22,169517714275,1.22,1.22,169517714275 +그린생명과학,114450,5,4150,2,430,11.56,10687248,5490195,20000000,10687248,11.56,194.66,53.44,53.44,45747074547,55.12,55.12,45747074547 +케이씨티,089150,6,3990,2,470,13.35,10155513,28585126,17150000,10155513,13.35,35.53,59.22,59.22,39489729031,57.71,57.71,39489729031 +이뮨온시아,424870,7,6770,2,670,10.98,8963350,6812829,73004309,8963350,10.98,131.57,12.28,12.28,59622083685,12.06,12.06,59622083685 +동양철관,008970,8,1462,2,34,2.38,8664387,48911068,159323019,8664387,2.38,17.71,5.44,5.44,12552976557,5.39,5.39,12552976557 +화인베스틸,133820,9,1014,2,222,28.03,7130905,269137,30826118,7130905,28.03,2649.54,23.13,23.13,7038273893,22.52,22.52,7038273893 +일승,333430,10,5380,2,390,7.82,6875056,731851,30726747,6875056,7.82,939.41,22.37,22.37,38189908965,23.10,23.10,38189908965 +KODEX 코스닥150선물인버스,251340,11,3965,2,5,0.13,6693770,24312330,71800000,6693770,0.13,27.53,9.32,9.32,26533548815,9.32,9.32,26533548815 +메이슨캐피탈,021880,12,491,5,-2,-0.41,6167419,38929648,152184408,6167419,-0.41,15.84,4.05,4.05,3089592762,4.13,4.13,3089592762 +피아이이,452450,13,8840,2,350,4.12,6140385,20361468,35826000,6140385,4.12,30.16,17.14,17.14,54034320600,17.06,17.06,54034320600 +KODEX 인버스,114800,14,4297,5,-8,-0.19,6037446,16046437,140600000,6037446,-0.19,37.62,4.29,4.29,25982246624,4.30,4.30,25982246624 +KODEX 코스닥150레버리지,233740,15,6860,2,5,0.07,6014754,25918212,275400000,6014754,0.07,23.21,2.18,2.18,41224142691,2.18,2.18,41224142691 +형지I&C,011080,16,1883,2,103,5.79,5966442,4454652,31541686,5966442,5.79,133.94,18.92,18.92,11652728327,19.62,19.62,11652728327 +씨씨에스,066790,17,1553,2,188,13.77,5936224,4533093,65152039,5936224,13.77,130.95,9.11,9.11,8891187605,8.79,8.79,8891187605 +우리기술,032820,18,2405,2,5,0.21,5413587,39328748,164677432,5413587,0.21,13.76,3.29,3.29,12887751883,3.25,3.25,12887751883 +KODEX 2차전지산업레버리지,462330,19,644,5,-9,-1.38,4934446,24104968,250000000,4934446,-1.38,20.47,1.97,1.97,3168001673,1.97,1.97,3168001673 +바이오비쥬,489460,20,19500,2,2010,11.49,4904024,7185687,15044430,4904024,11.49,68.25,32.60,32.60,96027101800,32.73,32.73,96027101800 +휴마시스,205470,21,1660,5,-70,-4.05,4583531,23578286,129375009,4583531,-4.05,19.44,3.54,3.54,7860493324,3.66,3.66,7860493324 +KODEX 레버리지,122630,22,16690,2,65,0.39,4169835,11745546,139750000,4169835,0.39,35.50,2.98,2.98,69431444194,2.98,2.98,69431444194 +넥스트아이,137940,23,531,5,-16,-2.93,3631960,15686822,85368992,3631960,-2.93,23.15,4.25,4.25,1905850630,4.20,4.20,1905850630 +랩지노믹스,084650,24,2750,5,-120,-4.18,3621292,17317816,74239990,3621292,-4.18,20.91,4.88,4.88,10277152858,5.03,5.03,10277152858 +CNT85,056730,25,967,2,148,18.07,3516551,105226,74111186,3516551,18.07,3341.90,4.74,4.74,3453943180,4.82,4.82,3453943180 +TIGER 화장품,228790,26,3620,2,65,1.83,3470482,5873046,60360000,3470482,1.83,59.09,5.75,5.75,12574427379,5.75,5.75,12574427379 +한텍,098070,27,47900,2,8700,22.19,3404555,4005835,11121141,3404555,22.19,84.99,30.61,30.61,152699163850,28.66,28.66,152699163850 +브이원텍,251630,28,5440,2,310,6.04,3304222,1408413,15942886,3304222,6.04,234.61,20.73,20.73,19188673490,22.12,22.12,19188673490 +파인메딕스,387570,29,9600,2,1860,24.03,3259572,1707598,5625900,3259572,24.03,190.89,57.94,57.94,31472589820,58.27,58.27,31472589820 +폴라리스AI,039980,30,2850,2,105,3.83,3180414,658099,72696064,3180414,3.83,483.27,4.37,4.37,9346886601,4.51,4.51,9346886601 diff --git a/top30/20250527/top30-av-20250527-100000.csv b/top30/20250527/top30-av-20250527-100000.csv new file mode 100644 index 000000000000..00d30e2bd075 --- /dev/null +++ b/top30/20250527/top30-av-20250527-100000.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,252670,1,2010,5,-5,-0.25,37620381,118446592,649700000,37620381,-0.25,31.76,5.79,5.79,75788887236,5.80,5.80,75788887236 +메디콕스,054180,2,274,2,26,10.48,33229424,64779940,82878283,33229424,10.48,51.30,40.09,40.09,9378753553,41.30,41.30,9378753553 +플루토스,019570,3,353,1,81,29.78,16033963,11871133,65310042,16033963,29.78,135.07,24.55,24.55,5345605156,23.19,23.19,5345605156 +그린생명과학,114450,4,4150,2,430,11.56,11361041,5490195,20000000,11361041,11.56,206.93,56.81,56.81,48499358087,58.43,58.43,48499358087 +케이씨티,089150,5,4010,2,490,13.92,11227256,28585126,17150000,11227256,13.92,39.28,65.47,65.47,43754088411,63.62,63.62,43754088411 +삼성중공업,010140,6,15750,2,650,4.30,11107248,11213168,880000000,11107248,4.30,99.06,1.26,1.26,175887097110,1.27,1.27,175887097110 +이뮨온시아,424870,7,6910,2,810,13.28,10941423,6812829,73004309,10941423,13.28,160.60,14.99,14.99,73236202965,14.52,14.52,73236202965 +동양철관,008970,8,1447,2,19,1.33,10029372,48911068,159323019,10029372,1.33,20.51,6.29,6.29,14536918497,6.31,6.31,14536918497 +화인베스틸,133820,9,1009,2,217,27.40,7517449,269137,30826118,7517449,27.40,2793.17,24.39,24.39,7424401100,23.87,23.87,7424401100 +씨씨에스,066790,10,1550,2,185,13.55,7392039,4533093,65152039,7392039,13.55,163.07,11.35,11.35,11153675553,11.04,11.04,11153675553 +우리기술,032820,11,2445,2,45,1.88,7364807,39328748,164677432,7364807,1.88,18.73,4.47,4.47,17642288733,4.38,4.38,17642288733 +일승,333430,12,5310,2,320,6.41,7188936,731851,30726747,7188936,6.41,982.30,23.40,23.40,39867535625,24.43,24.43,39867535625 +KODEX 코스닥150선물인버스,251340,13,3965,2,5,0.13,6997002,24312330,71800000,6997002,0.13,28.78,9.75,9.75,27735674019,9.74,9.74,27735674019 +메이슨캐피탈,021880,14,489,5,-4,-0.81,6603976,38929648,152184408,6603976,-0.81,16.96,4.34,4.34,3302437472,4.44,4.44,3302437472 +피아이이,452450,15,8720,2,230,2.71,6361424,20361468,35826000,6361424,2.71,31.24,17.76,17.76,55971835035,17.92,17.92,55971835035 +KODEX 코스닥150레버리지,233740,16,6850,5,-5,-0.07,6329447,25918212,275400000,6329447,-0.07,24.42,2.30,2.30,43382939248,2.30,2.30,43382939248 +KODEX 인버스,114800,17,4300,5,-5,-0.12,6196719,16046437,140600000,6196719,-0.12,38.62,4.41,4.41,26666301036,4.41,4.41,26666301036 +형지I&C,011080,18,1876,2,96,5.39,6118187,4454652,31541686,6118187,5.39,137.34,19.40,19.40,11937108508,20.17,20.17,11937108508 +KODEX 2차전지산업레버리지,462330,19,647,5,-6,-0.92,5600461,24104968,250000000,5600461,-0.92,23.23,2.24,2.24,3598591410,2.22,2.22,3598591410 +바이오비쥬,489460,20,19470,2,1980,11.32,5117340,7185687,15044430,5117340,11.32,71.22,34.01,34.01,100192573965,34.21,34.21,100192573965 +휴마시스,205470,21,1660,5,-70,-4.05,4876516,23578286,129375009,4876516,-4.05,20.68,3.77,3.77,8345697972,3.89,3.89,8345697972 +KODEX 레버리지,122630,22,16680,2,55,0.33,4606271,11745546,139750000,4606271,0.33,39.22,3.30,3.30,76721912727,3.29,3.29,76721912727 +랩지노믹스,084650,23,2770,5,-100,-3.48,3822853,17317816,74239990,3822853,-3.48,22.07,5.15,5.15,10832222720,5.27,5.27,10832222720 +넥스트아이,137940,24,531,5,-16,-2.93,3787358,15686822,85368992,3787358,-2.93,24.14,4.44,4.44,1988494259,4.39,4.39,1988494259 +파인메딕스,387570,25,9650,2,1910,24.68,3737853,1707598,5625900,3737853,24.68,218.90,66.44,66.44,36043659700,66.39,66.39,36043659700 +CNT85,056730,26,944,2,125,15.26,3731275,105226,74111186,3731275,15.26,3545.96,5.03,5.03,3658299199,5.23,5.23,3658299199 +한텍,098070,27,47500,2,8300,21.17,3727534,4005835,11121141,3727534,21.17,93.05,33.52,33.52,168169193100,31.83,31.83,168169193100 +TIGER 화장품,228790,28,3605,2,50,1.41,3633693,5873046,60360000,3633693,1.41,61.87,6.02,6.02,13163441275,6.05,6.05,13163441275 +웨이비스,289930,29,10290,2,1520,17.33,3453732,101468,12519593,3453732,17.33,3403.76,27.59,27.59,35080082665,27.23,27.23,35080082665 +브이원텍,251630,30,5490,2,360,7.02,3392891,1408413,15942886,3392891,7.02,240.90,21.28,21.28,19671406860,22.47,22.47,19671406860 diff --git a/top30/20250527/top30-av-20250527-101000.csv b/top30/20250527/top30-av-20250527-101000.csv new file mode 100644 index 000000000000..e9e241f65224 --- /dev/null +++ b/top30/20250527/top30-av-20250527-101000.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,252670,1,2020,2,5,0.25,39941694,118446592,649700000,39941694,0.25,33.72,6.15,6.15,80464020304,6.13,6.13,80464020304 +메디콕스,054180,2,272,2,24,9.68,34437951,64779940,82878283,34437951,9.68,53.16,41.55,41.55,9709993940,43.07,43.07,9709993940 +플루토스,019570,3,353,1,81,29.78,16059207,11871133,65310042,16059207,29.78,135.28,24.59,24.59,5354516288,23.23,23.23,5354516288 +케이씨티,089150,4,3980,2,460,13.07,12293056,28585126,17150000,12293056,13.07,43.01,71.68,71.68,47984530044,70.30,70.30,47984530044 +이뮨온시아,424870,5,6830,2,730,11.97,12284282,6812829,73004309,12284282,11.97,180.31,16.83,16.83,82445944085,16.53,16.53,82445944085 +메이슨캐피탈,021880,6,526,2,33,6.69,12030036,38929648,152184408,12030036,6.69,30.90,7.90,7.90,6149801487,7.68,7.68,6149801487 +그린생명과학,114450,7,3980,2,260,6.99,11884613,5490195,20000000,11884613,6.99,216.47,59.42,59.42,50614634735,63.59,63.59,50614634735 +삼성중공업,010140,8,15800,2,700,4.64,11648565,11213168,880000000,11648565,4.64,103.88,1.32,1.32,184440410070,1.33,1.33,184440410070 +동양철관,008970,9,1444,2,16,1.12,10901523,48911068,159323019,10901523,1.12,22.29,6.84,6.84,15795577821,6.87,6.87,15795577821 +씨씨에스,066790,10,1630,2,265,19.41,9371817,4533093,65152039,9371817,19.41,206.74,14.38,14.38,14323431486,13.49,13.49,14323431486 +우리기술,032820,11,2445,2,45,1.88,8618498,39328748,164677432,8618498,1.88,21.91,5.23,5.23,20710037187,5.14,5.14,20710037187 +화인베스틸,133820,12,1005,2,213,26.89,7662177,269137,30826118,7662177,26.89,2846.94,24.86,24.86,7570068478,24.44,24.44,7570068478 +KODEX 코스닥150선물인버스,251340,13,3965,2,5,0.13,7465251,24312330,71800000,7465251,0.13,30.71,10.40,10.40,29592213937,10.39,10.39,29592213937 +일승,333430,14,5310,2,320,6.41,7394338,731851,30726747,7394338,6.41,1010.36,24.06,24.06,40962044805,25.11,25.11,40962044805 +KODEX 코스닥150레버리지,233740,15,6860,2,5,0.07,6547708,25918212,275400000,6547708,0.07,25.26,2.38,2.38,44879309470,2.38,2.38,44879309470 +피아이이,452450,16,8760,2,270,3.18,6469482,20361468,35826000,6469482,3.18,31.77,18.06,18.06,56916724045,18.14,18.14,56916724045 +KODEX 인버스,114800,17,4305,3,0,0.00,6436110,16046437,140600000,6436110,0.00,40.11,4.58,4.58,27696318616,4.58,4.58,27696318616 +형지I&C,011080,18,1865,2,85,4.78,6240108,4454652,31541686,6240108,4.78,140.08,19.78,19.78,12165793513,20.68,20.68,12165793513 +KODEX 2차전지산업레버리지,462330,19,641,5,-12,-1.84,6085489,24104968,250000000,6085489,-1.84,25.25,2.43,2.43,3909656079,2.44,2.44,3909656079 +바이오비쥬,489460,20,19160,2,1670,9.55,5357532,7185687,15044430,5357532,9.55,74.56,35.61,35.61,104829222980,36.37,36.37,104829222980 +휴마시스,205470,21,1652,5,-78,-4.51,5088975,23578286,129375009,5088975,-4.51,21.58,3.93,3.93,8697173645,4.07,4.07,8697173645 +KODEX 레버리지,122630,22,16625,3,0,0.00,4940773,11745546,139750000,4940773,0.00,42.07,3.54,3.54,82289322767,3.54,3.54,82289322767 +에너토크,019990,23,8850,2,400,4.73,4821413,9302677,9756088,4821413,4.73,51.83,49.42,49.42,43042964570,49.85,49.85,43042964570 +파인메딕스,387570,24,9720,2,1980,25.58,4060191,1707598,5625900,4060191,25.58,237.77,72.17,72.17,39190155495,71.67,71.67,39190155495 +한텍,098070,25,46750,2,7550,19.26,4022091,4005835,11121141,4022091,19.26,100.41,36.17,36.17,182059407775,35.02,35.02,182059407775 +두산에너빌리티,034020,26,41650,2,150,0.36,3980124,15784843,640561146,3980124,0.36,25.21,0.62,0.62,164160172775,0.62,0.62,164160172775 +랩지노믹스,084650,27,2760,5,-110,-3.83,3931694,17317816,74239990,3931694,-3.83,22.70,5.30,5.30,11133167370,5.43,5.43,11133167370 +넥스트아이,137940,28,532,5,-15,-2.74,3881098,15686822,85368992,3881098,-2.74,24.74,4.55,4.55,2038296106,4.49,4.49,2038296106 +CNT85,056730,29,931,2,112,13.68,3805840,105226,74111186,3805840,13.68,3616.82,5.14,5.14,3728389489,5.40,5.40,3728389489 +TIGER 화장품,228790,30,3605,2,50,1.41,3735035,5873046,60360000,3735035,1.41,63.60,6.19,6.19,13528610555,6.22,6.22,13528610555 diff --git a/top30/20250527/top30-av-20250527-102001.csv b/top30/20250527/top30-av-20250527-102001.csv new file mode 100644 index 000000000000..a18bb4c76361 --- /dev/null +++ b/top30/20250527/top30-av-20250527-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2020,2,5,0.25,41643669,118446592,649700000,41643669,0.25,35.16,6.41,6.41,83901524305,6.39,6.39,83901524305 +메디콕스,054180,2,266,2,18,7.26,36918788,64779940,82878283,36918788,7.26,56.99,44.55,44.55,10377004974,47.07,47.07,10377004974 +메이슨캐피탈,021880,3,551,2,58,11.76,19042728,38929648,152184408,19042728,11.76,48.92,12.51,12.51,10023589928,11.95,11.95,10023589928 +플루토스,019570,4,353,1,81,29.78,16077816,11871133,65310042,16077816,29.78,135.44,24.62,24.62,5361085265,23.25,23.25,5361085265 +이뮨온시아,424870,5,6690,2,590,9.67,13273837,6812829,73004309,13273837,9.67,194.84,18.18,18.18,89109541820,18.25,18.25,89109541820 +케이씨티,089150,6,3915,2,395,11.22,12970084,28585126,17150000,12970084,11.22,45.37,75.63,75.63,50657162044,75.45,75.45,50657162044 +그린생명과학,114450,7,4000,2,280,7.53,12316260,5490195,20000000,12316260,7.53,224.33,61.58,61.58,52359007176,65.45,65.45,52359007176 +삼성중공업,010140,8,15860,2,760,5.03,12132084,11213168,880000000,12132084,5.03,108.19,1.38,1.38,192101967930,1.38,1.38,192101967930 +동양철관,008970,9,1440,2,12,0.84,11516301,48911068,159323019,11516301,0.84,23.55,7.23,7.23,16680363029,7.27,7.27,16680363029 +씨씨에스,066790,10,1643,2,278,20.37,11503932,4533093,65152039,11503932,20.37,253.78,17.66,17.66,17869505986,16.69,16.69,17869505986 +우리기술,032820,11,2425,2,25,1.04,9236348,39328748,164677432,9236348,1.04,23.48,5.61,5.61,22208741924,5.56,5.56,22208741924 +KODEX 코스닥150선물인버스,251340,12,3960,3,0,0.00,9058026,24312330,71800000,9058026,0.00,37.26,12.62,12.62,35896647267,12.63,12.63,35896647267 +화인베스틸,133820,13,1020,2,228,28.79,8253242,269137,30826118,8253242,28.79,3066.56,26.77,26.77,8173402639,25.99,25.99,8173402639 +일승,333430,14,5300,2,310,6.21,7609115,731851,30726747,7609115,6.21,1039.71,24.76,24.76,42097242175,25.85,25.85,42097242175 +KODEX 코스닥150레버리지,233740,15,6870,2,15,0.22,7327638,25918212,275400000,7327638,0.22,28.27,2.66,2.66,50242831074,2.66,2.66,50242831074 +피아이이,452450,16,8900,2,410,4.83,7123224,20361468,35826000,7123224,4.83,34.98,19.88,19.88,62718406270,19.67,19.67,62718406270 +KODEX 2차전지산업레버리지,462330,17,636,5,-17,-2.60,6657641,24104968,250000000,6657641,-2.60,27.62,2.66,2.66,4274366409,2.69,2.69,4274366409 +KODEX 인버스,114800,18,4310,2,5,0.12,6644760,16046437,140600000,6644760,0.12,41.41,4.73,4.73,28594547318,4.72,4.72,28594547318 +형지I&C,011080,19,1826,2,46,2.58,6551203,4454652,31541686,6551203,2.58,147.06,20.77,20.77,12738009708,22.12,22.12,12738009708 +바이오비쥬,489460,20,19050,2,1560,8.92,5522268,7185687,15044430,5522268,8.92,76.85,36.71,36.71,107980897715,37.68,37.68,107980897715 +휴마시스,205470,21,1647,5,-83,-4.80,5402965,23578286,129375009,5402965,-4.80,22.92,4.18,4.18,9215479444,4.32,4.32,9215479444 +KODEX 레버리지,122630,22,16610,5,-15,-0.09,5370473,11745546,139750000,5370473,-0.09,45.72,3.84,3.84,89429981258,3.85,3.85,89429981258 +에너토크,019990,23,8620,2,170,2.01,5279767,9302677,9756088,5279767,2.01,56.76,54.12,54.12,47057673375,55.96,55.96,47057673375 +한텍,098070,24,47000,2,7800,19.90,4242016,4005835,11121141,4242016,19.90,105.90,38.14,38.14,192293170575,36.79,36.79,192293170575 +두산에너빌리티,034020,25,41650,2,150,0.36,4179426,15784843,640561146,4179426,0.36,26.48,0.65,0.65,172453771125,0.65,0.65,172453771125 +랩지노믹스,084650,26,2720,5,-150,-5.23,4172502,17317816,74239990,4172502,-5.23,24.09,5.62,5.62,11791811004,5.84,5.84,11791811004 +파인메딕스,387570,27,9750,2,2010,25.97,4161861,1707598,5625900,4161861,25.97,243.73,73.98,73.98,40179964010,73.25,73.25,40179964010 +넥스트아이,137940,28,530,5,-17,-3.11,3979444,15686822,85368992,3979444,-3.11,25.37,4.66,4.66,2090418609,4.62,4.62,2090418609 +CNT85,056730,29,922,2,103,12.58,3942449,105226,74111186,3942449,12.58,3746.65,5.32,5.32,3854296654,5.64,5.64,3854296654 +TIGER 화장품,228790,30,3600,2,45,1.27,3876753,5873046,60360000,3876753,1.27,66.01,6.42,6.42,14039100541,6.46,6.46,14039100541 diff --git a/top30/20250527/top30-av-20250527-103001.csv b/top30/20250527/top30-av-20250527-103001.csv new file mode 100644 index 000000000000..fed251af490d --- /dev/null +++ b/top30/20250527/top30-av-20250527-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2012,5,-3,-0.15,44180060,118446592,649700000,44180060,-0.15,37.30,6.80,6.80,89015979924,6.81,6.81,89015979924 +메디콕스,054180,2,269,2,21,8.47,37881942,64779940,82878283,37881942,8.47,58.48,45.71,45.71,10634740615,47.70,47.70,10634740615 +메이슨캐피탈,021880,3,534,2,41,8.32,21780462,38929648,152184408,21780462,8.32,55.95,14.31,14.31,11515940169,14.17,14.17,11515940169 +플루토스,019570,4,353,1,81,29.78,16109983,11871133,65310042,16109983,29.78,135.71,24.67,24.67,5372440216,23.30,23.30,5372440216 +이뮨온시아,424870,5,6610,2,510,8.36,14028115,6812829,73004309,14028115,8.36,205.91,19.22,19.22,94114034830,19.50,19.50,94114034830 +케이씨티,089150,6,3905,2,385,10.94,13356262,28585126,17150000,13356262,10.94,46.72,77.88,77.88,52164751462,77.89,77.89,52164751462 +삼성중공업,010140,7,15890,2,790,5.23,12710790,11213168,880000000,12710790,5.23,113.36,1.44,1.44,201300263970,1.44,1.44,201300263970 +그린생명과학,114450,8,4035,2,315,8.47,12512273,5490195,20000000,12512273,8.47,227.90,62.56,62.56,53149847334,65.86,65.86,53149847334 +씨씨에스,066790,9,1637,2,272,19.93,12495887,4533093,65152039,12495887,19.93,275.66,19.18,19.18,19500031027,18.28,18.28,19500031027 +동양철관,008970,10,1432,2,4,0.28,11942242,48911068,159323019,11942242,0.28,24.42,7.50,7.50,17291298935,7.58,7.58,17291298935 +KODEX 코스닥150선물인버스,251340,11,3955,5,-5,-0.13,9638508,24312330,71800000,9638508,-0.13,39.64,13.42,13.42,38194431486,13.45,13.45,38194431486 +우리기술,032820,12,2435,2,35,1.46,9464229,39328748,164677432,9464229,1.46,24.06,5.75,5.75,22762003247,5.68,5.68,22762003247 +화인베스틸,133820,13,1007,2,215,27.15,8455090,269137,30826118,8455090,27.15,3141.56,27.43,27.43,8376815201,26.99,26.99,8376815201 +피아이이,452450,14,9120,2,630,7.42,8157644,20361468,35826000,8157644,7.42,40.06,22.77,22.77,72012781080,22.04,22.04,72012781080 +KODEX 코스닥150레버리지,233740,15,6885,2,30,0.44,7884042,25918212,275400000,7884042,0.44,30.42,2.86,2.86,54068545205,2.85,2.85,54068545205 +일승,333430,16,5270,2,280,5.61,7715512,731851,30726747,7715512,5.61,1054.25,25.11,25.11,42659847980,26.34,26.34,42659847980 +KODEX 인버스,114800,17,4300,5,-5,-0.12,6957424,16046437,140600000,6957424,-0.12,43.36,4.95,4.95,29940180746,4.95,4.95,29940180746 +KODEX 2차전지산업레버리지,462330,18,638,5,-15,-2.30,6942256,24104968,250000000,6942256,-2.30,28.80,2.78,2.78,4455553444,2.79,2.79,4455553444 +형지I&C,011080,19,1812,2,32,1.80,6839469,4454652,31541686,6839469,1.80,153.54,21.68,21.68,13260327380,23.20,23.20,13260327380 +휴마시스,205470,20,1637,5,-93,-5.38,5892645,23578286,129375009,5892645,-5.38,24.99,4.55,4.55,10018501961,4.73,4.73,10018501961 +KODEX 레버리지,122630,21,16670,2,45,0.27,5679280,11745546,139750000,5679280,0.27,48.35,4.06,4.06,94568179232,4.06,4.06,94568179232 +바이오비쥬,489460,22,19170,2,1680,9.61,5669415,7185687,15044430,5669415,9.61,78.90,37.68,37.68,110783848170,38.41,38.41,110783848170 +에너토크,019990,23,8580,2,130,1.54,5549734,9302677,9756088,5549734,1.54,59.66,56.88,56.88,49366708805,58.98,58.98,49366708805 +두산에너빌리티,034020,24,41900,2,400,0.96,4437368,15784843,640561146,4437368,0.96,28.11,0.69,0.69,183226705875,0.68,0.68,183226705875 +랩지노믹스,084650,25,2725,5,-145,-5.05,4367684,17317816,74239990,4367684,-5.05,25.22,5.88,5.88,12323581594,6.09,6.09,12323581594 +한텍,098070,26,46300,2,7100,18.11,4330772,4005835,11121141,4330772,18.11,108.11,38.94,38.94,196413756250,38.15,38.15,196413756250 +CNT85,056730,27,950,2,131,16.00,4223511,105226,74111186,4223511,16.00,4013.75,5.70,5.70,4119088884,5.85,5.85,4119088884 +파인메딕스,387570,28,9770,2,2030,26.23,4222719,1707598,5625900,4222719,26.23,247.29,75.06,75.06,40772464010,74.18,74.18,40772464010 +넥스트아이,137940,29,525,5,-22,-4.02,4113706,15686822,85368992,4113706,-4.02,26.22,4.82,4.82,2160862264,4.82,4.82,2160862264 +TIGER 화장품,228790,30,3595,2,40,1.13,3910381,5873046,60360000,3910381,1.13,66.58,6.48,6.48,14160126171,6.53,6.53,14160126171 diff --git a/top30/20250527/top30-av-20250527-104001.csv b/top30/20250527/top30-av-20250527-104001.csv new file mode 100644 index 000000000000..3e05449fd0bc --- /dev/null +++ b/top30/20250527/top30-av-20250527-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2020,2,5,0.25,45514916,118446592,649700000,45514916,0.25,38.43,7.01,7.01,91710508007,6.99,6.99,91710508007 +메디콕스,054180,2,266,2,18,7.26,38591285,64779940,82878283,38591285,7.26,59.57,46.56,46.56,10825710710,49.11,49.11,10825710710 +메이슨캐피탈,021880,3,530,2,37,7.51,23329580,38929648,152184408,23329580,7.51,59.93,15.33,15.33,12337972216,15.30,15.30,12337972216 +플루토스,019570,4,353,1,81,29.78,16160025,11871133,65310042,16160025,29.78,136.13,24.74,24.74,5390105042,23.38,23.38,5390105042 +이뮨온시아,424870,5,6620,2,520,8.52,14470602,6812829,73004309,14470602,8.52,212.40,19.82,19.82,97039267150,20.08,20.08,97039267150 +케이씨티,089150,6,3970,2,450,12.78,13852805,28585126,17150000,13852805,12.78,48.46,80.77,80.77,54126252927,79.50,79.50,54126252927 +씨씨에스,066790,7,1622,2,257,18.83,13110634,4533093,65152039,13110634,18.83,289.22,20.12,20.12,20498486144,19.40,19.40,20498486144 +삼성중공업,010140,8,15830,2,730,4.83,13096113,11213168,880000000,13096113,4.83,116.79,1.49,1.49,207401453745,1.49,1.49,207401453745 +그린생명과학,114450,9,4015,2,295,7.93,12737366,5490195,20000000,12737366,7.93,232.00,63.69,63.69,54065877337,67.33,67.33,54065877337 +동양철관,008970,10,1426,5,-2,-0.14,12435450,48911068,159323019,12435450,-0.14,25.42,7.81,7.81,17994822093,7.92,7.92,17994822093 +KODEX 코스닥150선물인버스,251340,11,3960,3,0,0.00,10093499,24312330,71800000,10093499,0.00,41.52,14.06,14.06,39993923236,14.07,14.07,39993923236 +피아이이,452450,12,8890,2,400,4.71,10052114,20361468,35826000,10052114,4.71,49.37,28.06,28.06,89311565075,28.04,28.04,89311565075 +우리기술,032820,13,2425,2,25,1.04,9784106,39328748,164677432,9784106,1.04,24.88,5.94,5.94,23538055552,5.89,5.89,23538055552 +화인베스틸,133820,14,1004,2,212,26.77,8734362,269137,30826118,8734362,26.77,3245.32,28.33,28.33,8655528551,27.97,27.97,8655528551 +KODEX 코스닥150레버리지,233740,15,6870,2,15,0.22,8113383,25918212,275400000,8113383,0.22,31.30,2.95,2.95,55646563742,2.94,2.94,55646563742 +일승,333430,16,5220,2,230,4.61,7897088,731851,30726747,7897088,4.61,1079.06,25.70,25.70,43610524330,27.19,27.19,43610524330 +KODEX 2차전지산업레버리지,462330,17,633,5,-20,-3.06,7458995,24104968,250000000,7458995,-3.06,30.94,2.98,2.98,4783604035,3.02,3.02,4783604035 +KODEX 인버스,114800,18,4300,5,-5,-0.12,7199566,16046437,140600000,7199566,-0.12,44.87,5.12,5.12,30981795010,5.12,5.12,30981795010 +형지I&C,011080,19,1834,2,54,3.03,7005136,4454652,31541686,7005136,3.03,157.25,22.21,22.21,13563161768,23.45,23.45,13563161768 +휴마시스,205470,20,1637,5,-93,-5.38,6089958,23578286,129375009,6089958,-5.38,25.83,4.71,4.71,10341259207,4.88,4.88,10341259207 +KODEX 레버리지,122630,21,16630,2,5,0.03,6024807,11745546,139750000,6024807,0.03,51.29,4.31,4.31,100313740612,4.32,4.32,100313740612 +바이오비쥬,489460,22,19120,2,1630,9.32,5758243,7185687,15044430,5758243,9.32,80.13,38.27,38.27,112476237940,39.10,39.10,112476237940 +에너토크,019990,23,8510,2,60,0.71,5653666,9302677,9756088,5653666,0.71,60.77,57.95,57.95,50253190420,60.53,60.53,50253190420 +두산에너빌리티,034020,24,41800,2,300,0.72,4683737,15784843,640561146,4683737,0.72,29.67,0.73,0.73,193533164300,0.72,0.72,193533164300 +랩지노믹스,084650,25,2720,5,-150,-5.23,4513446,17317816,74239990,4513446,-5.23,26.06,6.08,6.08,12719676314,6.30,6.30,12719676314 +CNT85,056730,26,954,2,135,16.48,4438585,105226,74111186,4438585,16.48,4218.14,5.99,5.99,4323219444,6.11,6.11,4323219444 +한텍,098070,27,46400,2,7200,18.37,4395519,4005835,11121141,4395519,18.37,109.73,39.52,39.52,199425472625,38.65,38.65,199425472625 +넥스트아이,137940,28,519,5,-28,-5.12,4374459,15686822,85368992,4374459,-5.12,27.89,5.12,5.12,2296769242,5.18,5.18,2296769242 +파인메딕스,387570,29,9780,2,2040,26.36,4304694,1707598,5625900,4304694,26.36,252.09,76.52,76.52,41573739765,75.56,75.56,41573739765 +TIGER 화장품,228790,30,3595,2,40,1.13,4033394,5873046,60360000,4033394,1.13,68.68,6.68,6.68,14601830843,6.73,6.73,14601830843 diff --git a/top30/20250527/top30-av-20250527-105001.csv b/top30/20250527/top30-av-20250527-105001.csv new file mode 100644 index 000000000000..3cefdc12c0b0 --- /dev/null +++ b/top30/20250527/top30-av-20250527-105001.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,252670,1,2017,2,2,0.10,46601077,118446592,649700000,46601077,0.10,39.34,7.17,7.17,93899317309,7.17,7.17,93899317309 +메디콕스,054180,2,269,2,21,8.47,39251436,64779940,82878283,39251436,8.47,60.59,47.36,47.36,11002857014,49.35,49.35,11002857014 +메이슨캐피탈,021880,3,529,2,36,7.30,24168671,38929648,152184408,24168671,7.30,62.08,15.88,15.88,12781585995,15.88,15.88,12781585995 +플루토스,019570,4,353,1,81,29.78,16160264,11871133,65310042,16160264,29.78,136.13,24.74,24.74,5390189409,23.38,23.38,5390189409 +이뮨온시아,424870,5,6600,2,500,8.20,14812293,6812829,73004309,14812293,8.20,217.42,20.29,20.29,99289708830,20.61,20.61,99289708830 +케이씨티,089150,6,4005,2,485,13.78,14509239,28585126,17150000,14509239,13.78,50.76,84.60,84.60,56741389554,82.61,82.61,56741389554 +씨씨에스,066790,7,1624,2,259,18.97,13417177,4533093,65152039,13417177,18.97,295.98,20.59,20.59,20996625550,19.84,19.84,20996625550 +삼성중공업,010140,8,15890,2,790,5.23,13341460,11213168,880000000,13341460,5.23,118.98,1.52,1.52,211294994885,1.51,1.51,211294994885 +그린생명과학,114450,9,4077,2,357,9.60,12954847,5490195,20000000,12954847,9.60,235.96,64.77,64.77,54953599084,67.39,67.39,54953599084 +동양철관,008970,10,1433,2,5,0.35,12628622,48911068,159323019,12628622,0.35,25.82,7.93,7.93,18271189078,8.00,8.00,18271189078 +KODEX 코스닥150선물인버스,251340,11,3960,3,0,0.00,10599079,24312330,71800000,10599079,0.00,43.60,14.76,14.76,41995920598,14.77,14.77,41995920598 +피아이이,452450,12,8870,2,380,4.48,10442867,20361468,35826000,10442867,4.48,51.29,29.15,29.15,92800597750,29.20,29.20,92800597750 +우리기술,032820,13,2440,2,40,1.67,10233176,39328748,164677432,10233176,1.67,26.02,6.21,6.21,24630061182,6.13,6.13,24630061182 +화인베스틸,133820,14,1008,2,216,27.27,8970088,269137,30826118,8970088,27.27,3332.91,29.10,29.10,8893057620,28.62,28.62,8893057620 +KODEX 코스닥150레버리지,233740,15,6875,2,20,0.29,8446451,25918212,275400000,8446451,0.29,32.59,3.07,3.07,57934584202,3.06,3.06,57934584202 +KODEX 2차전지산업레버리지,462330,16,632,5,-21,-3.22,8434660,24104968,250000000,8434660,-3.22,34.99,3.37,3.37,5400462293,3.42,3.42,5400462293 +일승,333430,17,5190,2,200,4.01,8050572,731851,30726747,8050572,4.01,1100.03,26.20,26.20,44410128995,27.85,27.85,44410128995 +KODEX 인버스,114800,18,4300,5,-5,-0.12,7366310,16046437,140600000,7366310,-0.12,45.91,5.24,5.24,31699446395,5.24,5.24,31699446395 +형지I&C,011080,19,1830,2,50,2.81,7089543,4454652,31541686,7089543,2.81,159.15,22.48,22.48,13717906140,23.77,23.77,13717906140 +KODEX 레버리지,122630,20,16640,2,15,0.09,6354459,11745546,139750000,6354459,0.09,54.10,4.55,4.55,105795630753,4.55,4.55,105795630753 +휴마시스,205470,21,1638,5,-92,-5.32,6185397,23578286,129375009,6185397,-5.32,26.23,4.78,4.78,10497418805,4.95,4.95,10497418805 +바이오비쥬,489460,22,19040,2,1550,8.86,6155943,7185687,15044430,6155943,8.86,85.67,40.92,40.92,120151561175,41.95,41.95,120151561175 +에너토크,019990,23,8660,2,210,2.49,5864899,9302677,9756088,5864899,2.49,63.05,60.12,60.12,52077754005,61.64,61.64,52077754005 +두산에너빌리티,034020,24,41700,2,200,0.48,4836030,15784843,640561146,4836030,0.48,30.64,0.75,0.75,199893530850,0.75,0.75,199893530850 +CNT85,056730,25,959,2,140,17.09,4807381,105226,74111186,4807381,17.09,4568.62,6.49,6.49,4679925140,6.58,6.58,4679925140 +랩지노믹스,084650,26,2725,5,-145,-5.05,4692063,17317816,74239990,4692063,-5.05,27.09,6.32,6.32,13204935685,6.53,6.53,13204935685 +한텍,098070,27,46750,2,7550,19.26,4617267,4005835,11121141,4617267,19.26,115.26,41.52,41.52,209846952300,40.36,40.36,209846952300 +넥스트아이,137940,28,520,5,-27,-4.94,4436880,15686822,85368992,4436880,-4.94,28.28,5.20,5.20,2329266896,5.25,5.25,2329266896 +파인메딕스,387570,29,9730,2,1990,25.71,4372127,1707598,5625900,4372127,25.71,256.04,77.71,77.71,42227820675,77.14,77.14,42227820675 +삼성전자,005930,30,54150,5,-550,-1.01,4248341,10901337,5919637922,4248341,-1.01,38.97,0.07,0.07,230375099800,0.07,0.07,230375099800 diff --git a/top30/20250527/top30-av-20250527-110001.csv b/top30/20250527/top30-av-20250527-110001.csv new file mode 100644 index 000000000000..5075f8939b26 --- /dev/null +++ b/top30/20250527/top30-av-20250527-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2020,2,5,0.25,47051408,118446592,649700000,47051408,0.25,39.72,7.24,7.24,94806885386,7.22,7.22,94806885386 +메디콕스,054180,2,268,2,20,8.06,39601976,64779940,82878283,39601976,8.06,61.13,47.78,47.78,11097104196,49.96,49.96,11097104196 +메이슨캐피탈,021880,3,520,2,27,5.48,25310079,38929648,152184408,25310079,5.48,65.01,16.63,16.63,13380119174,16.91,16.91,13380119174 +케이씨티,089150,4,3750,2,230,6.53,17628147,28585126,17150000,17628147,6.53,61.67,102.79,102.79,69113362468,107.46,107.46,69113362468 +플루토스,019570,5,353,1,81,29.78,16161646,11871133,65310042,16161646,29.78,136.14,24.75,24.75,5390677255,23.38,23.38,5390677255 +이뮨온시아,424870,6,6590,2,490,8.03,15111949,6812829,73004309,15111949,8.03,221.82,20.70,20.70,101278661955,21.05,21.05,101278661955 +씨씨에스,066790,7,1631,2,266,19.49,13940859,4533093,65152039,13940859,19.49,307.54,21.40,21.40,21834407721,20.55,20.55,21834407721 +삼성중공업,010140,8,15870,2,770,5.10,13551671,11213168,880000000,13551671,5.10,120.85,1.54,1.54,214634202910,1.54,1.54,214634202910 +그린생명과학,114450,9,4110,2,390,10.48,13109337,5490195,20000000,13109337,10.48,238.78,65.55,65.55,55586305356,67.62,67.62,55586305356 +동양철관,008970,10,1432,2,4,0.28,12767062,48911068,159323019,12767062,0.28,26.10,8.01,8.01,18469276879,8.10,8.10,18469276879 +KODEX 코스닥150선물인버스,251340,11,3960,3,0,0.00,11292804,24312330,71800000,11292804,0.00,46.45,15.73,15.73,44741102248,15.74,15.74,44741102248 +피아이이,452450,12,8900,2,410,4.83,10679311,20361468,35826000,10679311,4.83,52.45,29.81,29.81,94892767715,29.76,29.76,94892767715 +우리기술,032820,13,2415,2,15,0.62,10493775,39328748,164677432,10493775,0.62,26.68,6.37,6.37,25260744003,6.35,6.35,25260744003 +화인베스틸,133820,14,1003,2,211,26.64,9162295,269137,30826118,9162295,26.64,3404.32,29.72,29.72,9085286142,29.38,29.38,9085286142 +KODEX 코스닥150레버리지,233740,15,6865,2,10,0.15,8820792,25918212,275400000,8820792,0.15,34.03,3.20,3.20,60509145730,3.20,3.20,60509145730 +KODEX 2차전지산업레버리지,462330,16,631,5,-22,-3.37,8673895,24104968,250000000,8673895,-3.37,35.98,3.47,3.47,5551415989,3.52,3.52,5551415989 +일승,333430,17,5190,2,200,4.01,8133617,731851,30726747,8133617,4.01,1111.38,26.47,26.47,44840553225,28.12,28.12,44840553225 +KODEX 인버스,114800,18,4307,2,2,0.05,7554035,16046437,140600000,7554035,0.05,47.08,5.37,5.37,32507386946,5.37,5.37,32507386946 +형지I&C,011080,19,1827,2,47,2.64,7147339,4454652,31541686,7147339,2.64,160.45,22.66,22.66,13823398887,23.99,23.99,13823398887 +KODEX 레버리지,122630,20,16620,5,-5,-0.03,6500560,11745546,139750000,6500560,-0.03,55.34,4.65,4.65,108224681943,4.66,4.66,108224681943 +바이오비쥬,489460,21,18700,2,1210,6.92,6357085,7185687,15044430,6357085,6.92,88.47,42.26,42.26,123949584925,44.06,44.06,123949584925 +휴마시스,205470,22,1639,5,-91,-5.26,6254983,23578286,129375009,6254983,-5.26,26.53,4.83,4.83,10611469923,5.00,5.00,10611469923 +에너토크,019990,23,8550,2,100,1.18,5936351,9302677,9756088,5936351,1.18,63.81,60.85,60.85,52690635445,63.17,63.17,52690635445 +CNT85,056730,24,947,2,128,15.63,5029465,105226,74111186,5029465,15.63,4779.68,6.79,6.79,4889895776,6.97,6.97,4889895776 +두산에너빌리티,034020,25,41550,2,50,0.12,4950524,15784843,640561146,4950524,0.12,31.36,0.77,0.77,204659107950,0.77,0.77,204659107950 +랩지노믹스,084650,26,2720,5,-150,-5.23,4862165,17317816,74239990,4862165,-5.23,28.08,6.55,6.55,13669010455,6.77,6.77,13669010455 +한텍,098070,27,46250,2,7050,17.98,4691110,4005835,11121141,4691110,17.98,117.11,42.18,42.18,213278995375,41.47,41.47,213278995375 +넥스트아이,137940,28,530,5,-17,-3.11,4663371,15686822,85368992,4663371,-3.11,29.73,5.46,5.46,2448005906,5.41,5.41,2448005906 +파인메딕스,387570,29,9640,2,1900,24.55,4636811,1707598,5625900,4636811,24.55,271.54,82.42,82.42,44822929420,82.65,82.65,44822929420 +삼성전자,005930,30,54100,5,-600,-1.10,4451020,10901337,5919637922,4451020,-1.10,40.83,0.08,0.08,241340351950,0.08,0.08,241340351950 diff --git a/top30/20250527/top30-av-20250527-111000.csv b/top30/20250527/top30-av-20250527-111000.csv new file mode 100644 index 000000000000..72cabe7eb793 --- /dev/null +++ b/top30/20250527/top30-av-20250527-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2015,3,0,0.00,47648814,118446592,649700000,47648814,0.00,40.23,7.33,7.33,96010631088,7.33,7.33,96010631088 +메디콕스,054180,2,268,2,20,8.06,39909033,64779940,82878283,39909033,8.06,61.61,48.15,48.15,11179365067,50.33,50.33,11179365067 +메이슨캐피탈,021880,3,519,2,26,5.27,26198430,38929648,152184408,26198430,5.27,67.30,17.21,17.21,13838472776,17.52,17.52,13838472776 +케이씨티,089150,4,3650,2,130,3.69,18337522,28585126,17150000,18337522,3.69,64.15,106.92,106.92,71738519715,114.60,114.60,71738519715 +플루토스,019570,5,353,1,81,29.78,16173240,11871133,65310042,16173240,29.78,136.24,24.76,24.76,5394769937,23.40,23.40,5394769937 +씨씨에스,066790,6,1663,2,298,21.83,15930962,4533093,65152039,15930962,21.83,351.44,24.45,24.45,25167881498,23.23,23.23,25167881498 +이뮨온시아,424870,7,6570,2,470,7.70,15286311,6812829,73004309,15286311,7.70,224.38,20.94,20.94,102428047440,21.36,21.36,102428047440 +삼성중공업,010140,8,15940,2,840,5.56,13974033,11213168,880000000,13974033,5.56,124.62,1.59,1.59,221357396130,1.58,1.58,221357396130 +그린생명과학,114450,9,4090,2,370,9.95,13595531,5490195,20000000,13595531,9.95,247.63,67.98,67.98,57602475707,70.42,70.42,57602475707 +동양철관,008970,10,1436,2,8,0.56,12917733,48911068,159323019,12917733,0.56,26.41,8.11,8.11,18685194375,8.17,8.17,18685194375 +KODEX 코스닥150선물인버스,251340,11,3960,3,0,0.00,11836530,24312330,71800000,11836530,0.00,48.69,16.49,16.49,46896306636,16.49,16.49,46896306636 +우리기술,032820,12,2400,3,0,0.00,10958077,39328748,164677432,10958077,0.00,27.86,6.65,6.65,26374490398,6.67,6.67,26374490398 +피아이이,452450,13,9010,2,520,6.12,10900301,20361468,35826000,10900301,6.12,53.53,30.43,30.43,96873520720,30.01,30.01,96873520720 +KODEX 코스닥150레버리지,233740,14,6860,2,5,0.07,9278837,25918212,275400000,9278837,0.07,35.80,3.37,3.37,63649772085,3.37,3.37,63649772085 +KODEX 2차전지산업레버리지,462330,15,631,5,-22,-3.37,9259263,24104968,250000000,9259263,-3.37,38.41,3.70,3.70,5920079934,3.75,3.75,5920079934 +화인베스틸,133820,16,997,2,205,25.88,9244677,269137,30826118,9244677,25.88,3434.93,29.99,29.99,9167650130,29.83,29.83,9167650130 +일승,333430,17,5240,2,250,5.01,8213604,731851,30726747,8213604,5.01,1122.31,26.73,26.73,45258449650,28.11,28.11,45258449650 +KODEX 인버스,114800,18,4302,5,-3,-0.07,7720030,16046437,140600000,7720030,-0.07,48.11,5.49,5.49,33221283989,5.49,5.49,33221283989 +형지I&C,011080,19,1825,2,45,2.53,7193157,4454652,31541686,7193157,2.53,161.48,22.81,22.81,13907251117,24.16,24.16,13907251117 +KODEX 레버리지,122630,20,16655,2,30,0.18,6946209,11745546,139750000,6946209,0.18,59.14,4.97,4.97,115643310563,4.97,4.97,115643310563 +바이오비쥬,489460,21,18790,2,1300,7.43,6489662,7185687,15044430,6489662,7.43,90.31,43.14,43.14,126426498570,44.72,44.72,126426498570 +휴마시스,205470,22,1638,5,-92,-5.32,6301129,23578286,129375009,6301129,-5.32,26.72,4.87,4.87,10687033759,5.04,5.04,10687033759 +에너토크,019990,23,8640,2,190,2.25,5971394,9302677,9756088,5971394,2.25,64.19,61.21,61.21,52990818450,62.87,62.87,52990818450 +두산에너빌리티,034020,24,41400,5,-100,-0.24,5221829,15784843,640561146,5221829,-0.24,33.08,0.82,0.82,215910465225,0.81,0.81,215910465225 +CNT85,056730,25,935,2,116,14.16,5217476,105226,74111186,5217476,14.16,4958.35,7.04,7.04,5069443354,7.32,7.32,5069443354 +랩지노믹스,084650,26,2700,5,-170,-5.92,5018897,17317816,74239990,5018897,-5.92,28.98,6.76,6.76,14093668785,7.03,7.03,14093668785 +넥스트아이,137940,27,529,5,-18,-3.29,4784426,15686822,85368992,4784426,-3.29,30.50,5.60,5.60,2512388886,5.56,5.56,2512388886 +파인메딕스,387570,28,9590,2,1850,23.90,4775054,1707598,5625900,4775054,23.90,279.64,84.88,84.88,46147371875,85.53,85.53,46147371875 +한텍,098070,29,47000,2,7800,19.90,4765340,4005835,11121141,4765340,19.90,118.96,42.85,42.85,216743527800,41.47,41.47,216743527800 +삼성전자,005930,30,54100,5,-600,-1.10,4519806,10901337,5919637922,4519806,-1.10,41.46,0.08,0.08,245060780450,0.08,0.08,245060780450 diff --git a/top30/20250527/top30-av-20250527-112000.csv b/top30/20250527/top30-av-20250527-112000.csv new file mode 100644 index 000000000000..0e625af61bac --- /dev/null +++ b/top30/20250527/top30-av-20250527-112000.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,252670,1,2020,2,5,0.25,49793902,118446592,649700000,49793902,0.25,42.04,7.66,7.66,100339035342,7.65,7.65,100339035342 +메디콕스,054180,2,271,2,23,9.27,40339852,64779940,82878283,40339852,9.27,62.27,48.67,48.67,11295828315,50.29,50.29,11295828315 +메이슨캐피탈,021880,3,515,2,22,4.46,27217747,38929648,152184408,27217747,4.46,69.92,17.88,17.88,14365387931,18.33,18.33,14365387931 +케이씨티,089150,4,3730,2,210,5.97,19042383,28585126,17150000,19042383,5.97,66.62,111.03,111.03,74325899147,116.19,116.19,74325899147 +씨씨에스,066790,5,1649,2,284,20.81,16429947,4533093,65152039,16429947,20.81,362.44,25.22,25.22,25996605801,24.20,24.20,25996605801 +플루토스,019570,6,353,1,81,29.78,16181836,11871133,65310042,16181836,29.78,136.31,24.78,24.78,5397804325,23.41,23.41,5397804325 +이뮨온시아,424870,7,6510,2,410,6.72,15604539,6812829,73004309,15604539,6.72,229.05,21.37,21.37,104504025185,21.99,21.99,104504025185 +삼성중공업,010140,8,15970,2,870,5.76,14582440,11213168,880000000,14582440,5.76,130.05,1.66,1.66,231065501675,1.64,1.64,231065501675 +그린생명과학,114450,9,3985,2,265,7.12,13797647,5490195,20000000,13797647,7.12,251.31,68.99,68.99,58419559176,73.30,73.30,58419559176 +동양철관,008970,10,1431,2,3,0.21,12998765,48911068,159323019,12998765,0.21,26.58,8.16,8.16,18801287026,8.25,8.25,18801287026 +KODEX 코스닥150선물인버스,251340,11,3965,2,5,0.13,12106266,24312330,71800000,12106266,0.13,49.79,16.86,16.86,47965807752,16.85,16.85,47965807752 +우리기술,032820,12,2390,5,-10,-0.42,11142523,39328748,164677432,11142523,-0.42,28.33,6.77,6.77,26816069211,6.81,6.81,26816069211 +피아이이,452450,13,8970,2,480,5.65,11013435,20361468,35826000,11013435,5.65,54.09,30.74,30.74,97889521570,30.46,30.46,97889521570 +KODEX 2차전지산업레버리지,462330,14,629,5,-24,-3.68,9618791,24104968,250000000,9618791,-3.68,39.90,3.85,3.85,6146534483,3.91,3.91,6146534483 +KODEX 코스닥150레버리지,233740,15,6855,3,0,0.00,9511995,25918212,275400000,9511995,0.00,36.70,3.45,3.45,65247643920,3.46,3.46,65247643920 +화인베스틸,133820,16,1007,2,215,27.15,9340319,269137,30826118,9340319,27.15,3470.47,30.30,30.30,9263396579,29.84,29.84,9263396579 +일승,333430,17,5220,2,230,4.61,8288268,731851,30726747,8288268,4.61,1132.51,26.97,26.97,45649607960,28.46,28.46,45649607960 +KODEX 인버스,114800,18,4310,2,5,0.12,7902345,16046437,140600000,7902345,0.12,49.25,5.62,5.62,34005749429,5.61,5.61,34005749429 +KODEX 레버리지,122630,19,16610,5,-15,-0.09,7404539,11745546,139750000,7404539,-0.09,63.04,5.30,5.30,123261439793,5.31,5.31,123261439793 +형지I&C,011080,20,1812,2,32,1.80,7276790,4454652,31541686,7276790,1.80,163.35,23.07,23.07,14058827592,24.60,24.60,14058827592 +바이오비쥬,489460,21,18710,2,1220,6.98,6547780,7185687,15044430,6547780,6.98,91.12,43.52,43.52,127516697705,45.30,45.30,127516697705 +휴마시스,205470,22,1633,5,-97,-5.61,6456613,23578286,129375009,6456613,-5.61,27.38,4.99,4.99,10941036890,5.18,5.18,10941036890 +에너토크,019990,23,8570,2,120,1.42,6024523,9302677,9756088,6024523,1.42,64.76,61.75,61.75,53447915290,63.93,63.93,53447915290 +CNT85,056730,24,938,2,119,14.53,5327947,105226,74111186,5327947,14.53,5063.34,7.19,7.19,5173737206,7.44,7.44,5173737206 +두산에너빌리티,034020,25,41400,5,-100,-0.24,5302878,15784843,640561146,5302878,-0.24,33.59,0.83,0.83,219267603050,0.83,0.83,219267603050 +넥스트아이,137940,26,547,3,0,0.00,5279918,15686822,85368992,5279918,0.00,33.66,6.18,6.18,2782406073,5.96,5.96,2782406073 +랩지노믹스,084650,27,2710,5,-160,-5.57,5073419,17317816,74239990,5073419,-5.57,29.30,6.83,6.83,14241003815,7.08,7.08,14241003815 +한텍,098070,28,46350,2,7150,18.24,4865253,4005835,11121141,4865253,18.24,121.45,43.75,43.75,221424596775,42.96,42.96,221424596775 +파인메딕스,387570,29,9600,2,1860,24.03,4821864,1707598,5625900,4821864,24.03,282.38,85.71,85.71,46595225135,86.27,86.27,46595225135 +삼성전자,005930,30,54100,5,-600,-1.10,4674175,10901337,5919637922,4674175,-1.10,42.88,0.08,0.08,253409666100,0.08,0.08,253409666100 diff --git a/top30/20250527/top30-av-20250527-113001.csv b/top30/20250527/top30-av-20250527-113001.csv new file mode 100644 index 000000000000..9f358f55110d --- /dev/null +++ b/top30/20250527/top30-av-20250527-113001.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,252670,1,2020,2,5,0.25,50514821,118446592,649700000,50514821,0.25,42.65,7.78,7.78,101795523687,7.76,7.76,101795523687 +메디콕스,054180,2,274,2,26,10.48,41639941,64779940,82878283,41639941,10.48,64.28,50.24,50.24,11652249389,51.31,51.31,11652249389 +메이슨캐피탈,021880,3,513,2,20,4.06,27480848,38929648,152184408,27480848,4.06,70.59,18.06,18.06,14500643683,18.57,18.57,14500643683 +케이씨티,089150,4,3705,2,185,5.26,19649761,28585126,17150000,19649761,5.26,68.74,114.58,114.58,76599263729,120.55,120.55,76599263729 +씨씨에스,066790,5,1631,2,266,19.49,16799314,4533093,65152039,16799314,19.49,370.59,25.78,25.78,26602544365,25.03,25.03,26602544365 +플루토스,019570,6,353,1,81,29.78,16185300,11871133,65310042,16185300,29.78,136.34,24.78,24.78,5399027117,23.42,23.42,5399027117 +이뮨온시아,424870,7,6560,2,460,7.54,15757385,6812829,73004309,15757385,7.54,231.29,21.58,21.58,105505206280,22.03,22.03,105505206280 +삼성중공업,010140,8,15990,2,890,5.89,15263074,11213168,880000000,15263074,5.89,136.12,1.73,1.73,241946272150,1.72,1.72,241946272150 +그린생명과학,114450,9,4050,2,330,8.87,14013655,5490195,20000000,14013655,8.87,255.25,70.07,70.07,59292670028,73.20,73.20,59292670028 +동양철관,008970,10,1426,5,-2,-0.14,13206205,48911068,159323019,13206205,-0.14,27.00,8.29,8.29,19097706010,8.41,8.41,19097706010 +KODEX 코스닥150선물인버스,251340,11,3960,3,0,0.00,12156040,24312330,71800000,12156040,0.00,50.00,16.93,16.93,48163150824,16.94,16.94,48163150824 +우리기술,032820,12,2395,5,-5,-0.21,11440387,39328748,164677432,11440387,-0.21,29.09,6.95,6.95,27527125201,6.98,6.98,27527125201 +피아이이,452450,13,8940,2,450,5.30,11114689,20361468,35826000,11114689,5.30,54.59,31.02,31.02,98795832485,30.85,30.85,98795832485 +KODEX 2차전지산업레버리지,462330,14,629,5,-24,-3.68,9927212,24104968,250000000,9927212,-3.68,41.18,3.97,3.97,6340237450,4.03,4.03,6340237450 +화인베스틸,133820,15,1006,2,214,27.02,9739995,269137,30826118,9739995,27.02,3618.97,31.60,31.60,9668575168,31.18,31.18,9668575168 +KODEX 코스닥150레버리지,233740,16,6865,2,10,0.15,9661339,25918212,275400000,9661339,0.15,37.28,3.51,3.51,66272345805,3.51,3.51,66272345805 +KODEX 인버스,114800,17,4305,3,0,0.00,8358676,16046437,140600000,8358676,0.00,52.09,5.95,5.95,35972367744,5.94,5.94,35972367744 +일승,333430,18,5260,2,270,5.41,8355330,731851,30726747,8355330,5.41,1141.67,27.19,27.19,46001915240,28.46,28.46,46001915240 +KODEX 레버리지,122630,19,16620,5,-5,-0.03,7896590,11745546,139750000,7896590,-0.03,67.23,5.65,5.65,131426663343,5.66,5.66,131426663343 +형지I&C,011080,20,1816,2,36,2.02,7335019,4454652,31541686,7335019,2.02,164.66,23.25,23.25,14164265575,24.73,24.73,14164265575 +넥스트아이,137940,21,549,2,2,0.37,6850102,15686822,85368992,6850102,0.37,43.67,8.02,8.02,3657841280,7.80,7.80,3657841280 +바이오비쥬,489460,22,18750,2,1260,7.20,6579474,7185687,15044430,6579474,7.20,91.56,43.73,43.73,128111089790,45.42,45.42,128111089790 +휴마시스,205470,23,1633,5,-97,-5.61,6553396,23578286,129375009,6553396,-5.61,27.79,5.07,5.07,11099093077,5.25,5.25,11099093077 +에너토크,019990,24,8550,2,100,1.18,6069375,9302677,9756088,6069375,1.18,65.24,62.21,62.21,53831265405,64.53,64.53,53831265405 +두산에너빌리티,034020,25,41550,2,50,0.12,5372808,15784843,640561146,5372808,0.12,34.04,0.84,0.84,222171499050,0.83,0.83,222171499050 +CNT85,056730,26,934,2,115,14.04,5372740,105226,74111186,5372740,14.04,5105.91,7.25,7.25,5215589892,7.53,7.53,5215589892 +랩지노믹스,084650,27,2705,5,-165,-5.75,5135946,17317816,74239990,5135946,-5.75,29.66,6.92,6.92,14410243683,7.18,7.18,14410243683 +한텍,098070,28,46450,2,7250,18.49,4895940,4005835,11121141,4895940,18.49,122.22,44.02,44.02,222850460400,43.14,43.14,222850460400 +파인메딕스,387570,29,9570,2,1830,23.64,4864391,1707598,5625900,4864391,23.64,284.87,86.46,86.46,47003123805,87.30,87.30,47003123805 +삼성전자,005930,30,54050,5,-650,-1.19,4775783,10901337,5919637922,4775783,-1.19,43.81,0.08,0.08,258898463750,0.08,0.08,258898463750 diff --git a/top30/20250527/top30-av-20250527-114000.csv b/top30/20250527/top30-av-20250527-114000.csv new file mode 100644 index 000000000000..7493ee555376 --- /dev/null +++ b/top30/20250527/top30-av-20250527-114000.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,252670,1,2015,3,0,0.00,51759145,118446592,649700000,51759145,0.00,43.70,7.97,7.97,104302799074,7.97,7.97,104302799074 +메디콕스,054180,2,271,2,23,9.27,41920743,64779940,82878283,41920743,9.27,64.71,50.58,50.58,11728735449,52.22,52.22,11728735449 +메이슨캐피탈,021880,3,516,2,23,4.67,27705377,38929648,152184408,27705377,4.67,71.17,18.21,18.21,14616620481,18.61,18.61,14616620481 +케이씨티,089150,4,3690,2,170,4.83,19799176,28585126,17150000,19799176,4.83,69.26,115.45,115.45,77150654754,121.91,121.91,77150654754 +삼성중공업,010140,5,16190,2,1090,7.22,18409634,11213168,880000000,18409634,7.22,164.18,2.09,2.09,292570205155,2.05,2.05,292570205155 +씨씨에스,066790,6,1623,2,258,18.90,17156226,4533093,65152039,17156226,18.90,378.47,26.33,26.33,27182896649,25.71,25.71,27182896649 +플루토스,019570,7,353,1,81,29.78,16192004,11871133,65310042,16192004,29.78,136.40,24.79,24.79,5401393629,23.43,23.43,5401393629 +이뮨온시아,424870,8,6520,2,420,6.89,15836983,6812829,73004309,15836983,6.89,232.46,21.69,21.69,106024805070,22.27,22.27,106024805070 +그린생명과학,114450,9,4050,2,330,8.87,14106456,5490195,20000000,14106456,8.87,256.94,70.53,70.53,59670022600,73.67,73.67,59670022600 +동양철관,008970,10,1432,2,4,0.28,13306747,48911068,159323019,13306747,0.28,27.21,8.35,8.35,19241344156,8.43,8.43,19241344156 +KODEX 코스닥150선물인버스,251340,11,3960,3,0,0.00,12707696,24312330,71800000,12707696,0.00,52.27,17.70,17.70,50347696373,17.71,17.71,50347696373 +우리기술,032820,12,2395,5,-5,-0.21,11559460,39328748,164677432,11559460,-0.21,29.39,7.02,7.02,27812028588,7.05,7.05,27812028588 +피아이이,452450,13,8870,2,380,4.48,11203140,20361468,35826000,11203140,4.48,55.02,31.27,31.27,99583844645,31.34,31.34,99583844645 +KODEX 2차전지산업레버리지,462330,14,629,5,-24,-3.68,10174716,24104968,250000000,10174716,-3.68,42.21,4.07,4.07,6495716688,4.13,4.13,6495716688 +KODEX 코스닥150레버리지,233740,15,6870,2,15,0.22,9963068,25918212,275400000,9963068,0.22,38.44,3.62,3.62,68345942605,3.61,3.61,68345942605 +화인베스틸,133820,16,1016,2,224,28.28,9861658,269137,30826118,9861658,28.28,3664.18,31.99,31.99,9791562940,31.26,31.26,9791562940 +KODEX 인버스,114800,17,4300,5,-5,-0.12,8557218,16046437,140600000,8557218,-0.12,53.33,6.09,6.09,36826404152,6.09,6.09,36826404152 +KODEX 레버리지,122630,18,16650,2,25,0.15,8462365,11745546,139750000,8462365,0.15,72.05,6.06,6.06,140840366543,6.05,6.05,140840366543 +일승,333430,19,5270,2,280,5.61,8431226,731851,30726747,8431226,5.61,1152.04,27.44,27.44,46402030185,28.66,28.66,46402030185 +형지I&C,011080,20,1818,2,38,2.13,7367209,4454652,31541686,7367209,2.13,165.38,23.36,23.36,14222878048,24.80,24.80,14222878048 +넥스트아이,137940,21,538,5,-9,-1.65,7257176,15686822,85368992,7257176,-1.65,46.26,8.50,8.50,3877208962,8.44,8.44,3877208962 +휴마시스,205470,22,1637,5,-93,-5.38,6611615,23578286,129375009,6611615,-5.38,28.04,5.11,5.11,11194263485,5.29,5.29,11194263485 +바이오비쥬,489460,23,18790,2,1300,7.43,6611499,7185687,15044430,6611499,7.43,92.01,43.95,43.95,128710146400,45.53,45.53,128710146400 +에너토크,019990,24,8560,2,110,1.30,6131242,9302677,9756088,6131242,1.30,65.91,62.85,62.85,54359046865,65.09,65.09,54359046865 +CNT85,056730,25,949,2,130,15.87,5565286,105226,74111186,5565286,15.87,5288.89,7.51,7.51,5399727658,7.68,7.68,5399727658 +두산에너빌리티,034020,26,41550,2,50,0.12,5404173,15784843,640561146,5404173,0.12,34.24,0.84,0.84,223475356625,0.84,0.84,223475356625 +랩지노믹스,084650,27,2715,5,-155,-5.40,5157692,17317816,74239990,5157692,-5.40,29.78,6.95,6.95,14469205463,7.18,7.18,14469205463 +삼성전자,005930,28,54000,5,-700,-1.28,4925253,10901337,5919637922,4925253,-1.28,45.18,0.08,0.08,266971132000,0.08,0.08,266971132000 +한텍,098070,29,46350,2,7150,18.24,4921520,4005835,11121141,4921520,18.24,122.86,44.25,44.25,224038151350,43.46,43.46,224038151350 +파인메딕스,387570,30,9650,2,1910,24.68,4897332,1707598,5625900,4897332,24.68,286.80,87.05,87.05,47320527015,87.16,87.16,47320527015 diff --git a/top30/20250527/top30-av-20250527-115000.csv b/top30/20250527/top30-av-20250527-115000.csv new file mode 100644 index 000000000000..083f9d23506c --- /dev/null +++ b/top30/20250527/top30-av-20250527-115000.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,252670,1,2015,3,0,0.00,52784871,118446592,649700000,52784871,0.00,44.56,8.12,8.12,106369742020,8.13,8.13,106369742020 +메디콕스,054180,2,275,2,27,10.89,42471725,64779940,82878283,42471725,10.89,65.56,51.25,51.25,11879413652,52.12,52.12,11879413652 +메이슨캐피탈,021880,3,528,2,35,7.10,28393950,38929648,152184408,28393950,7.10,72.94,18.66,18.66,14977804308,18.64,18.64,14977804308 +삼성중공업,010140,4,16260,2,1160,7.68,20268434,11213168,880000000,20268434,7.68,180.76,2.30,2.30,322784781990,2.26,2.26,322784781990 +케이씨티,089150,5,3700,2,180,5.11,19908844,28585126,17150000,19908844,5.11,69.65,116.09,116.09,77556133674,122.22,122.22,77556133674 +씨씨에스,066790,6,1615,2,250,18.32,17478786,4533093,65152039,17478786,18.32,385.58,26.83,26.83,27706561298,26.33,26.33,27706561298 +플루토스,019570,7,353,1,81,29.78,16195738,11871133,65310042,16195738,29.78,136.43,24.80,24.80,5402711731,23.43,23.43,5402711731 +이뮨온시아,424870,8,6460,2,360,5.90,16033967,6812829,73004309,16033967,5.90,235.35,21.96,21.96,107304437620,22.75,22.75,107304437620 +그린생명과학,114450,9,4005,2,285,7.66,14190989,5490195,20000000,14190989,7.66,258.48,70.95,70.95,60009461376,74.92,74.92,60009461376 +동양철관,008970,10,1426,5,-2,-0.14,13437663,48911068,159323019,13437663,-0.14,27.47,8.43,8.43,19428355799,8.55,8.55,19428355799 +KODEX 코스닥150선물인버스,251340,11,3965,2,5,0.13,12866824,24312330,71800000,12866824,0.13,52.92,17.92,17.92,50977847130,17.91,17.91,50977847130 +우리기술,032820,12,2395,5,-5,-0.21,11740053,39328748,164677432,11740053,-0.21,29.85,7.13,7.13,28244741683,7.16,7.16,28244741683 +피아이이,452450,13,9030,2,540,6.36,11287103,20361468,35826000,11287103,6.36,55.43,31.51,31.51,100335792760,31.01,31.01,100335792760 +KODEX 2차전지산업레버리지,462330,14,629,5,-24,-3.68,10415774,24104968,250000000,10415774,-3.68,43.21,4.17,4.17,6647025338,4.23,4.23,6647025338 +화인베스틸,133820,15,1013,2,221,27.90,10085908,269137,30826118,10085908,27.90,3747.50,32.72,32.72,10018743123,32.08,32.08,10018743123 +KODEX 코스닥150레버리지,233740,16,6860,2,5,0.07,10041480,25918212,275400000,10041480,0.07,38.74,3.65,3.65,68884187070,3.65,3.65,68884187070 +KODEX 레버리지,122630,17,16650,2,25,0.15,8639794,11745546,139750000,8639794,0.15,73.56,6.18,6.18,143793892398,6.18,6.18,143793892398 +KODEX 인버스,114800,18,4300,5,-5,-0.12,8632024,16046437,140600000,8632024,-0.12,53.79,6.14,6.14,37148117000,6.14,6.14,37148117000 +일승,333430,19,5250,2,260,5.21,8485170,731851,30726747,8485170,5.21,1159.41,27.61,27.61,46686388615,28.94,28.94,46686388615 +넥스트아이,137940,20,549,2,2,0.37,7663292,15686822,85368992,7663292,0.37,48.85,8.98,8.98,4100154116,8.75,8.75,4100154116 +형지I&C,011080,21,1826,2,46,2.58,7419023,4454652,31541686,7419023,2.58,166.55,23.52,23.52,14317405274,24.86,24.86,14317405274 +휴마시스,205470,22,1631,5,-99,-5.72,6776621,23578286,129375009,6776621,-5.72,28.74,5.24,5.24,11463490473,5.43,5.43,11463490473 +바이오비쥬,489460,23,18810,2,1320,7.55,6644577,7185687,15044430,6644577,7.55,92.47,44.17,44.17,129332378195,45.70,45.70,129332378195 +에너토크,019990,24,8490,2,40,0.47,6182140,9302677,9756088,6182140,0.47,66.46,63.37,63.37,54792025775,66.15,66.15,54792025775 +CNT85,056730,25,938,2,119,14.53,5621591,105226,74111186,5621591,14.53,5342.40,7.59,7.59,5452470301,7.84,7.84,5452470301 +두산에너빌리티,034020,26,41600,2,100,0.24,5499229,15784843,640561146,5499229,0.24,34.84,0.86,0.86,227427392575,0.85,0.85,227427392575 +삼성전자,005930,27,54050,5,-650,-1.19,5283989,10901337,5919637922,5283989,-1.19,48.47,0.09,0.09,286344095050,0.09,0.09,286344095050 +랩지노믹스,084650,28,2710,5,-160,-5.57,5201649,17317816,74239990,5201649,-5.57,30.04,7.01,7.01,14588475835,7.25,7.25,14588475835 +한텍,098070,29,45850,2,6650,16.96,5075101,4005835,11121141,5075101,16.96,126.69,45.63,45.63,231081232150,45.32,45.32,231081232150 +파인메딕스,387570,30,9580,2,1840,23.77,4922673,1707598,5625900,4922673,23.77,288.28,87.50,87.50,47564163830,88.25,88.25,47564163830 diff --git a/top30/20250527/top30-av-20250527-120000.csv b/top30/20250527/top30-av-20250527-120000.csv new file mode 100644 index 000000000000..8dea995f7fe7 --- /dev/null +++ b/top30/20250527/top30-av-20250527-120000.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,252670,1,2015,3,0,0.00,53490282,118446592,649700000,53490282,0.00,45.16,8.23,8.23,107791190057,8.23,8.23,107791190057 +메디콕스,054180,2,273,2,25,10.08,42731757,64779940,82878283,42731757,10.08,65.96,51.56,51.56,11950668189,52.82,52.82,11950668189 +메이슨캐피탈,021880,3,543,2,50,10.14,29869028,38929648,152184408,29869028,10.14,76.73,19.63,19.63,15767962219,19.08,19.08,15767962219 +삼성중공업,010140,4,16220,2,1120,7.42,21174250,11213168,880000000,21174250,7.42,188.83,2.41,2.41,337518049310,2.36,2.36,337518049310 +케이씨티,089150,5,3655,2,135,3.84,20068976,28585126,17150000,20068976,3.84,70.21,117.02,117.02,78142373854,124.66,124.66,78142373854 +씨씨에스,066790,6,1616,2,251,18.39,17682715,4533093,65152039,17682715,18.39,390.08,27.14,27.14,28035307595,26.63,26.63,28035307595 +플루토스,019570,7,353,1,81,29.78,16195767,11871133,65310042,16195767,29.78,136.43,24.80,24.80,5402721968,23.43,23.43,5402721968 +이뮨온시아,424870,8,6460,2,360,5.90,16184092,6812829,73004309,16184092,5.90,237.55,22.17,22.17,108275888410,22.96,22.96,108275888410 +그린생명과학,114450,9,4030,2,310,8.33,14258627,5490195,20000000,14258627,8.33,259.71,71.29,71.29,60281488347,74.79,74.79,60281488347 +동양철관,008970,10,1426,5,-2,-0.14,13566306,48911068,159323019,13566306,-0.14,27.74,8.51,8.51,19611732697,8.63,8.63,19611732697 +KODEX 코스닥150선물인버스,251340,11,3962,2,2,0.05,12874193,24312330,71800000,12874193,0.05,52.95,17.93,17.93,51007032410,17.93,17.93,51007032410 +우리기술,032820,12,2395,5,-5,-0.21,11873055,39328748,164677432,11873055,-0.21,30.19,7.21,7.21,28562916245,7.24,7.24,28562916245 +피아이이,452450,13,9190,2,700,8.24,11645225,20361468,35826000,11645225,8.24,57.19,32.50,32.50,103596419930,31.47,31.47,103596419930 +KODEX 2차전지산업레버리지,462330,14,628,5,-25,-3.83,10758686,24104968,250000000,10758686,-3.83,44.63,4.30,4.30,6862382395,4.37,4.37,6862382395 +KODEX 코스닥150레버리지,233740,15,6855,3,0,0.00,10167159,25918212,275400000,10167159,0.00,39.23,3.69,3.69,69746563075,3.69,3.69,69746563075 +화인베스틸,133820,16,1009,2,217,27.40,10154967,269137,30826118,10154967,27.40,3773.16,32.94,32.94,10088649396,32.44,32.44,10088649396 +KODEX 레버리지,122630,17,16650,2,25,0.15,8716627,11745546,139750000,8716627,0.15,74.21,6.24,6.24,145073014858,6.23,6.23,145073014858 +KODEX 인버스,114800,18,4300,5,-5,-0.12,8702767,16046437,140600000,8702767,-0.12,54.23,6.19,6.19,37452418770,6.19,6.19,37452418770 +일승,333430,19,5200,2,210,4.21,8533196,731851,30726747,8533196,4.21,1165.97,27.77,27.77,46937307505,29.38,29.38,46937307505 +넥스트아이,137940,20,543,5,-4,-0.73,7810308,15686822,85368992,7810308,-0.73,49.79,9.15,9.15,4180202910,9.02,9.02,4180202910 +형지I&C,011080,21,1816,2,36,2.02,7476411,4454652,31541686,7476411,2.02,167.83,23.70,23.70,14421576467,25.18,25.18,14421576467 +휴마시스,205470,22,1631,5,-99,-5.72,6843247,23578286,129375009,6843247,-5.72,29.02,5.29,5.29,11572164859,5.48,5.48,11572164859 +바이오비쥬,489460,23,18690,2,1200,6.86,6682705,7185687,15044430,6682705,6.86,93.00,44.42,44.42,130046535355,46.25,46.25,130046535355 +에너토크,019990,24,8500,2,50,0.59,6280408,9302677,9756088,6280408,0.59,67.51,64.37,64.37,55626547305,67.08,67.08,55626547305 +피코그램,376180,25,3175,2,405,14.62,5946167,1628833,18491378,5946167,14.62,365.06,32.16,32.16,18123073012,30.87,30.87,18123073012 +CNT85,056730,26,938,2,119,14.53,5700137,105226,74111186,5700137,14.53,5417.04,7.69,7.69,5525846444,7.95,7.95,5525846444 +두산에너빌리티,034020,27,41700,2,200,0.48,5565195,15784843,640561146,5565195,0.48,35.26,0.87,0.87,230176755200,0.86,0.86,230176755200 +삼성전자,005930,28,54000,5,-700,-1.28,5374879,10901337,5919637922,5374879,-1.28,49.30,0.09,0.09,291254041350,0.09,0.09,291254041350 +랩지노믹스,084650,29,2705,5,-165,-5.75,5242449,17317816,74239990,5242449,-5.75,30.27,7.06,7.06,14698891705,7.32,7.32,14698891705 +한텍,098070,30,45550,2,6350,16.20,5163876,4005835,11121141,5163876,16.20,128.91,46.43,46.43,235137002300,46.42,46.42,235137002300 diff --git a/top30/20250527/top30-av-20250527-121000.csv b/top30/20250527/top30-av-20250527-121000.csv new file mode 100644 index 000000000000..0bacada614f3 --- /dev/null +++ b/top30/20250527/top30-av-20250527-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2015,3,0,0.00,53822824,118446592,649700000,53822824,0.00,45.44,8.28,8.28,108461269785,8.28,8.28,108461269785 +메디콕스,054180,2,274,2,26,10.48,43041848,64779940,82878283,43041848,10.48,66.44,51.93,51.93,12035211375,53.00,53.00,12035211375 +메이슨캐피탈,021880,3,524,2,31,6.29,30809086,38929648,152184408,30809086,6.29,79.14,20.24,20.24,16266788311,20.40,20.40,16266788311 +삼성중공업,010140,4,16320,2,1220,8.08,21887655,11213168,880000000,21887655,8.08,195.20,2.49,2.49,349158244735,2.43,2.43,349158244735 +케이씨티,089150,5,3650,2,130,3.69,20176950,28585126,17150000,20176950,3.69,70.59,117.65,117.65,78537983839,125.47,125.47,78537983839 +씨씨에스,066790,6,1620,2,255,18.68,17802191,4533093,65152039,17802191,18.68,392.72,27.32,27.32,28228613042,26.75,26.75,28228613042 +이뮨온시아,424870,7,6430,2,330,5.41,16344619,6812829,73004309,16344619,5.41,239.91,22.39,22.39,109309561690,23.29,23.29,109309561690 +플루토스,019570,8,353,1,81,29.78,16202189,11871133,65310042,16202189,29.78,136.48,24.81,24.81,5404988934,23.44,23.44,5404988934 +그린생명과학,114450,9,4055,2,335,9.01,14481168,5490195,20000000,14481168,9.01,263.76,72.41,72.41,61188305695,75.45,75.45,61188305695 +동양철관,008970,10,1425,5,-3,-0.21,13644282,48911068,159323019,13644282,-0.21,27.90,8.56,8.56,19722824241,8.69,8.69,19722824241 +KODEX 코스닥150선물인버스,251340,11,3965,2,5,0.13,13355629,24312330,71800000,13355629,0.13,54.93,18.60,18.60,52915925872,18.59,18.59,52915925872 +피아이이,452450,12,9070,2,580,6.83,12260830,20361468,35826000,12260830,6.83,60.22,34.22,34.22,109220645445,33.61,33.61,109220645445 +우리기술,032820,13,2410,2,10,0.42,11957184,39328748,164677432,11957184,0.42,30.40,7.26,7.26,28765101294,7.25,7.25,28765101294 +KODEX 2차전지산업레버리지,462330,14,626,5,-27,-4.13,10950710,24104968,250000000,10950710,-4.13,45.43,4.38,4.38,6982704031,4.46,4.46,6982704031 +KODEX 코스닥150레버리지,233740,15,6860,2,5,0.07,10301385,25918212,275400000,10301385,0.07,39.75,3.74,3.74,70666705859,3.74,3.74,70666705859 +화인베스틸,133820,16,1010,2,218,27.53,10212628,269137,30826118,10212628,27.53,3794.58,33.13,33.13,10146822500,32.59,32.59,10146822500 +KODEX 레버리지,122630,17,16630,2,5,0.03,8839915,11745546,139750000,8839915,0.03,75.26,6.33,6.33,147124278188,6.33,6.33,147124278188 +KODEX 인버스,114800,18,4302,5,-3,-0.07,8717877,16046437,140600000,8717877,-0.07,54.33,6.20,6.20,37517434851,6.20,6.20,37517434851 +일승,333430,19,5240,2,250,5.01,8566301,731851,30726747,8566301,5.01,1170.50,27.88,27.88,47109538905,29.26,29.26,47109538905 +피코그램,376180,20,3295,2,525,18.95,8433987,1628833,18491378,8433987,18.95,517.79,45.61,45.61,26326841923,43.21,43.21,26326841923 +넥스트아이,137940,21,551,2,4,0.73,8027901,15686822,85368992,8027901,0.73,51.18,9.40,9.40,4298271664,9.14,9.14,4298271664 +형지I&C,011080,22,1825,2,45,2.53,7499098,4454652,31541686,7499098,2.53,168.34,23.78,23.78,14462871996,25.13,25.13,14462871996 +휴마시스,205470,23,1623,5,-107,-6.18,7024125,23578286,129375009,7024125,-6.18,29.79,5.43,5.43,11866396109,5.65,5.65,11866396109 +바이오비쥬,489460,24,18640,2,1150,6.58,6708159,7185687,15044430,6708159,6.58,93.35,44.59,44.59,130521380555,46.54,46.54,130521380555 +에너토크,019990,25,8480,2,30,0.36,6301653,9302677,9756088,6301653,0.36,67.74,64.59,64.59,55807112045,67.46,67.46,55807112045 +삼성전자,005930,26,53800,5,-900,-1.65,6155216,10901337,5919637922,6155216,-1.65,56.46,0.10,0.10,333347473750,0.10,0.10,333347473750 +CNT85,056730,27,964,2,145,17.70,5824976,105226,74111186,5824976,17.70,5535.68,7.86,7.86,5644376578,7.90,7.90,5644376578 +두산에너빌리티,034020,28,41700,2,200,0.48,5654547,15784843,640561146,5654547,0.48,35.82,0.88,0.88,233905530125,0.88,0.88,233905530125 +랩지노믹스,084650,29,2700,5,-170,-5.92,5365557,17317816,74239990,5365557,-5.92,30.98,7.23,7.23,15030910720,7.50,7.50,15030910720 +한텍,098070,30,45100,2,5900,15.05,5233277,4005835,11121141,5233277,15.05,130.64,47.06,47.06,238284992550,47.51,47.51,238284992550 diff --git a/top30/20250527/top30-av-20250527-122001.csv b/top30/20250527/top30-av-20250527-122001.csv new file mode 100644 index 000000000000..5ca0c2c6c9e8 --- /dev/null +++ b/top30/20250527/top30-av-20250527-122001.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,252670,1,2015,3,0,0.00,54320130,118446592,649700000,54320130,0.00,45.86,8.36,8.36,109463399841,8.36,8.36,109463399841 +메디콕스,054180,2,272,2,24,9.68,43254365,64779940,82878283,43254365,9.68,66.77,52.19,52.19,12093235599,53.65,53.65,12093235599 +메이슨캐피탈,021880,3,517,2,24,4.87,31598609,38929648,152184408,31598609,4.87,81.17,20.76,20.76,16678135703,21.20,21.20,16678135703 +삼성중공업,010140,4,16320,2,1220,8.08,22317495,11213168,880000000,22317495,8.08,199.03,2.54,2.54,356168030460,2.48,2.48,356168030460 +케이씨티,089150,5,3645,2,125,3.55,20252625,28585126,17150000,20252625,3.55,70.85,118.09,118.09,78813179019,126.08,126.08,78813179019 +씨씨에스,066790,6,1627,2,262,19.19,17974287,4533093,65152039,17974287,19.19,396.51,27.59,27.59,28507885792,26.89,26.89,28507885792 +이뮨온시아,424870,7,6470,2,370,6.07,16476497,6812829,73004309,16476497,6.07,241.85,22.57,22.57,110160178770,23.32,23.32,110160178770 +플루토스,019570,8,353,1,81,29.78,16204224,11871133,65310042,16204224,29.78,136.50,24.81,24.81,5405707289,23.45,23.45,5405707289 +그린생명과학,114450,9,4085,2,365,9.81,14626105,5490195,20000000,14626105,9.81,266.40,73.13,73.13,61781762052,75.62,75.62,61781762052 +동양철관,008970,10,1424,5,-4,-0.28,13734928,48911068,159323019,13734928,-0.28,28.08,8.62,8.62,19851892117,8.75,8.75,19851892117 +KODEX 코스닥150선물인버스,251340,11,3960,3,0,0.00,13646247,24312330,71800000,13646247,0.00,56.13,19.01,19.01,54066784523,19.02,19.02,54066784523 +피아이이,452450,12,9110,2,620,7.30,12463786,20361468,35826000,12463786,7.30,61.21,34.79,34.79,111072344515,34.03,34.03,111072344515 +우리기술,032820,13,2395,5,-5,-0.21,12040744,39328748,164677432,12040744,-0.21,30.62,7.31,7.31,28965949963,7.34,7.34,28965949963 +KODEX 2차전지산업레버리지,462330,14,626,5,-27,-4.13,11018245,24104968,250000000,11018245,-4.13,45.71,4.41,4.41,7024972870,4.49,4.49,7024972870 +KODEX 코스닥150레버리지,233740,15,6865,2,10,0.15,10442920,25918212,275400000,10442920,0.15,40.29,3.79,3.79,71638043114,3.79,3.79,71638043114 +화인베스틸,133820,16,1007,2,215,27.15,10239692,269137,30826118,10239692,27.15,3804.64,33.22,33.22,10174125277,32.78,32.78,10174125277 +피코그램,376180,17,3375,2,605,21.84,9448986,1628833,18491378,9448986,21.84,580.11,51.10,51.10,29688218916,47.57,47.57,29688218916 +KODEX 레버리지,122630,18,16645,2,20,0.12,9033563,11745546,139750000,9033563,0.12,76.91,6.46,6.46,150345487698,6.46,6.46,150345487698 +넥스트아이,137940,19,567,2,20,3.66,8849434,15686822,85368992,8849434,3.66,56.41,10.37,10.37,4757494389,9.83,9.83,4757494389 +KODEX 인버스,114800,20,4305,3,0,0.00,8825690,16046437,140600000,8825690,0.00,55.00,6.28,6.28,37981586504,6.28,6.28,37981586504 +일승,333430,21,5300,2,310,6.21,8687508,731851,30726747,8687508,6.21,1187.06,28.27,28.27,47749346155,29.32,29.32,47749346155 +형지I&C,011080,22,1823,2,43,2.42,7527584,4454652,31541686,7527584,2.42,168.98,23.87,23.87,14514749854,25.24,25.24,14514749854 +휴마시스,205470,23,1625,5,-105,-6.07,7108663,23578286,129375009,7108663,-6.07,30.15,5.49,5.49,12003761185,5.71,5.71,12003761185 +바이오비쥬,489460,24,18800,2,1310,7.49,6745758,7185687,15044430,6745758,7.49,93.88,44.84,44.84,131226302940,46.40,46.40,131226302940 +삼성전자,005930,25,53900,5,-800,-1.46,6583161,10901337,5919637922,6583161,-1.46,60.39,0.11,0.11,356409215950,0.11,0.11,356409215950 +에너토크,019990,26,8460,2,10,0.12,6321361,9302677,9756088,6321361,0.12,67.95,64.79,64.79,55974250225,67.82,67.82,55974250225 +CNT85,056730,27,949,2,130,15.87,5925947,105226,74111186,5925947,15.87,5631.64,8.00,8.00,5740859970,8.16,8.16,5740859970 +두산에너빌리티,034020,28,41550,2,50,0.12,5780791,15784843,640561146,5780791,0.12,36.62,0.90,0.90,239164599750,0.90,0.90,239164599750 +랩지노믹스,084650,29,2690,5,-180,-6.27,5471296,17317816,74239990,5471296,-6.27,31.59,7.37,7.37,15316124270,7.67,7.67,15316124270 +한텍,098070,30,45450,2,6250,15.94,5307640,4005835,11121141,5307640,15.94,132.50,47.73,47.73,241644759600,47.81,47.81,241644759600 diff --git a/top30/20250527/top30-av-20250527-123000.csv b/top30/20250527/top30-av-20250527-123000.csv new file mode 100644 index 000000000000..238d9a9502e9 --- /dev/null +++ b/top30/20250527/top30-av-20250527-123000.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,252670,1,2020,2,5,0.25,55926902,118446592,649700000,55926902,0.25,47.22,8.61,8.61,112708789186,8.59,8.59,112708789186 +메디콕스,054180,2,274,2,26,10.48,43502410,64779940,82878283,43502410,10.48,67.15,52.49,52.49,12161059898,53.55,53.55,12161059898 +메이슨캐피탈,021880,3,516,2,23,4.67,31910435,38929648,152184408,31910435,4.67,81.97,20.97,20.97,16839244736,21.44,21.44,16839244736 +삼성중공업,010140,4,16260,2,1160,7.68,22697853,11213168,880000000,22697853,7.68,202.42,2.58,2.58,362362985600,2.53,2.53,362362985600 +케이씨티,089150,5,3590,2,70,1.99,20369539,28585126,17150000,20369539,1.99,71.26,118.77,118.77,79234826609,128.69,128.69,79234826609 +씨씨에스,066790,6,1621,2,256,18.75,18219966,4533093,65152039,18219966,18.75,401.93,27.97,27.97,28904413610,27.37,27.37,28904413610 +이뮨온시아,424870,7,6480,2,380,6.23,16595032,6812829,73004309,16595032,6.23,243.59,22.73,22.73,110928687735,23.45,23.45,110928687735 +플루토스,019570,8,353,1,81,29.78,16205687,11871133,65310042,16205687,29.78,136.51,24.81,24.81,5406223728,23.45,23.45,5406223728 +그린생명과학,114450,9,4125,2,405,10.89,14815829,5490195,20000000,14815829,10.89,269.86,74.08,74.08,62563364957,75.83,75.83,62563364957 +동양철관,008970,10,1420,5,-8,-0.56,14185115,48911068,159323019,14185115,-0.56,29.00,8.90,8.90,20491647327,9.06,9.06,20491647327 +KODEX 코스닥150선물인버스,251340,11,3965,2,5,0.13,13787025,24312330,71800000,13787025,0.13,56.71,19.20,19.20,54624425933,19.19,19.19,54624425933 +피아이이,452450,12,9130,2,640,7.54,12735954,20361468,35826000,12735954,7.54,62.55,35.55,35.55,113552106120,34.72,34.72,113552106120 +우리기술,032820,13,2390,5,-10,-0.42,12134624,39328748,164677432,12134624,-0.42,30.85,7.37,7.37,29190566499,7.42,7.42,29190566499 +넥스트아이,137940,14,566,2,19,3.47,11423666,15686822,85368992,11423666,3.47,72.82,13.38,13.38,6243610164,12.92,12.92,6243610164 +KODEX 2차전지산업레버리지,462330,15,625,5,-28,-4.29,11387824,24104968,250000000,11387824,-4.29,47.24,4.56,4.56,7256116330,4.64,4.64,7256116330 +피코그램,376180,16,3360,2,590,21.30,10770093,1628833,18491378,10770093,21.30,661.22,58.24,58.24,34163603020,54.99,54.99,34163603020 +KODEX 코스닥150레버리지,233740,17,6870,2,15,0.22,10498307,25918212,275400000,10498307,0.22,40.51,3.81,3.81,72018126474,3.81,3.81,72018126474 +화인베스틸,133820,18,1008,2,216,27.27,10269143,269137,30826118,10269143,27.27,3815.58,33.31,33.31,10203831765,32.84,32.84,10203831765 +KODEX 레버리지,122630,19,16610,5,-15,-0.09,9378348,11745546,139750000,9378348,-0.09,79.85,6.71,6.71,156071824200,6.72,6.72,156071824200 +KODEX 인버스,114800,20,4307,2,2,0.05,8840843,16046437,140600000,8840843,0.05,55.10,6.29,6.29,38046838843,6.28,6.28,38046838843 +일승,333430,21,5270,2,280,5.61,8778969,731851,30726747,8778969,5.61,1199.56,28.57,28.57,48232910190,29.79,29.79,48232910190 +형지I&C,011080,22,1824,2,44,2.47,7547024,4454652,31541686,7547024,2.47,169.42,23.93,23.93,14550233324,25.29,25.29,14550233324 +휴마시스,205470,23,1624,5,-106,-6.13,7181385,23578286,129375009,7181385,-6.13,30.46,5.55,5.55,12121902050,5.77,5.77,12121902050 +삼성전자,005930,24,53900,5,-800,-1.46,6929040,10901337,5919637922,6929040,-1.46,63.56,0.12,0.12,375041313850,0.12,0.12,375041313850 +바이오비쥬,489460,25,18700,2,1210,6.92,6783298,7185687,15044430,6783298,6.92,94.40,45.09,45.09,131929418675,46.89,46.89,131929418675 +에너토크,019990,26,8490,2,40,0.47,6341137,9302677,9756088,6341137,0.47,68.16,65.00,65.00,56141708990,67.78,67.78,56141708990 +CNT85,056730,27,935,2,116,14.16,6103026,105226,74111186,6103026,14.16,5799.92,8.23,8.23,5908200039,8.53,8.53,5908200039 +두산에너빌리티,034020,28,41550,2,50,0.12,5826374,15784843,640561146,5826374,0.12,36.91,0.91,0.91,241058631500,0.91,0.91,241058631500 +랩지노믹스,084650,29,2700,5,-170,-5.92,5532363,17317816,74239990,5532363,-5.92,31.95,7.45,7.45,15480712611,7.72,7.72,15480712611 +한텍,098070,30,45300,2,6100,15.56,5397925,4005835,11121141,5397925,15.56,134.75,48.54,48.54,245758399325,48.78,48.78,245758399325 diff --git a/top30/20250527/top30-av-20250527-124000.csv b/top30/20250527/top30-av-20250527-124000.csv new file mode 100644 index 000000000000..f7bcb3074baf --- /dev/null +++ b/top30/20250527/top30-av-20250527-124000.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,252670,1,2020,2,5,0.25,56588873,118446592,649700000,56588873,0.25,47.78,8.71,8.71,114045569482,8.69,8.69,114045569482 +메디콕스,054180,2,275,2,27,10.89,43811445,64779940,82878283,43811445,10.89,67.63,52.86,52.86,12245669567,53.73,53.73,12245669567 +메이슨캐피탈,021880,3,521,2,28,5.68,32127638,38929648,152184408,32127638,5.68,82.53,21.11,21.11,16952051864,21.38,21.38,16952051864 +삼성중공업,010140,4,16290,2,1190,7.88,23058244,11213168,880000000,23058244,7.88,205.64,2.62,2.62,368225168780,2.57,2.57,368225168780 +케이씨티,089150,5,3595,2,75,2.13,20461332,28585126,17150000,20461332,2.13,71.58,119.31,119.31,79564168485,129.05,129.05,79564168485 +씨씨에스,066790,6,1609,2,244,17.88,18394073,4533093,65152039,18394073,17.88,405.77,28.23,28.23,29186167284,27.84,27.84,29186167284 +이뮨온시아,424870,7,6690,2,590,9.67,17744013,6812829,73004309,17744013,9.67,260.45,24.31,24.31,118597609690,24.28,24.28,118597609690 +플루토스,019570,8,353,1,81,29.78,16211696,11871133,65310042,16211696,29.78,136.56,24.82,24.82,5408344905,23.46,23.46,5408344905 +그린생명과학,114450,9,4110,2,390,10.48,14939121,5490195,20000000,14939121,10.48,272.11,74.70,74.70,63069847718,76.73,76.73,63069847718 +동양철관,008970,10,1421,5,-7,-0.49,14385681,48911068,159323019,14385681,-0.49,29.41,9.03,9.03,20776150914,9.18,9.18,20776150914 +KODEX 코스닥150선물인버스,251340,11,3960,3,0,0.00,14118751,24312330,71800000,14118751,0.00,58.07,19.66,19.66,55938067499,19.67,19.67,55938067499 +피아이이,452450,12,9070,2,580,6.83,13043663,20361468,35826000,13043663,6.83,64.06,36.41,36.41,116360553865,35.81,35.81,116360553865 +넥스트아이,137940,13,569,2,22,4.02,12592436,15686822,85368992,12592436,4.02,80.27,14.75,14.75,6907652634,14.22,14.22,6907652634 +우리기술,032820,14,2395,5,-5,-0.21,12241100,39328748,164677432,12241100,-0.21,31.13,7.43,7.43,29444813894,7.47,7.47,29444813894 +피코그램,376180,15,3265,2,495,17.87,11620856,1628833,18491378,11620856,17.87,713.45,62.84,62.84,36966587968,61.23,61.23,36966587968 +KODEX 2차전지산업레버리지,462330,16,626,5,-27,-4.13,11566057,24104968,250000000,11566057,-4.13,47.98,4.63,4.63,7367551110,4.71,4.71,7367551110 +KODEX 코스닥150레버리지,233740,17,6870,2,15,0.22,10662291,25918212,275400000,10662291,0.22,41.14,3.87,3.87,73144589164,3.87,3.87,73144589164 +화인베스틸,133820,18,1006,2,214,27.02,10298353,269137,30826118,10298353,27.02,3826.44,33.41,33.41,10233287647,33.00,33.00,10233287647 +KODEX 레버리지,122630,19,16620,5,-5,-0.03,9600098,11745546,139750000,9600098,-0.03,81.73,6.87,6.87,159759205037,6.88,6.88,159759205037 +KODEX 인버스,114800,20,4305,3,0,0.00,8911588,16046437,140600000,8911588,0.00,55.54,6.34,6.34,38351441714,6.34,6.34,38351441714 +일승,333430,21,5260,2,270,5.41,8806280,731851,30726747,8806280,5.41,1203.29,28.66,28.66,48376659485,29.93,29.93,48376659485 +형지I&C,011080,22,1828,2,48,2.70,7585137,4454652,31541686,7585137,2.70,170.27,24.05,24.05,14619804409,25.36,25.36,14619804409 +삼성전자,005930,23,53900,5,-800,-1.46,7461709,10901337,5919637922,7461709,-1.46,68.45,0.13,0.13,403752034650,0.13,0.13,403752034650 +휴마시스,205470,24,1632,5,-98,-5.66,7239033,23578286,129375009,7239033,-5.66,30.70,5.60,5.60,12215767023,5.79,5.79,12215767023 +바이오비쥬,489460,25,18920,2,1430,8.18,6921118,7185687,15044430,6921118,8.18,96.32,46.00,46.00,134537664135,47.27,47.27,134537664135 +에너토크,019990,26,8430,5,-20,-0.24,6374828,9302677,9756088,6374828,-0.24,68.53,65.34,65.34,56426426960,68.61,68.61,56426426960 +CNT85,056730,27,933,2,114,13.92,6152769,105226,74111186,6152769,13.92,5847.19,8.30,8.30,5954686159,8.61,8.61,5954686159 +두산에너빌리티,034020,28,41650,2,150,0.36,5921684,15784843,640561146,5921684,0.36,37.51,0.92,0.92,245022071875,0.92,0.92,245022071875 +한텍,098070,29,44450,2,5250,13.39,5631306,4005835,11121141,5631306,13.39,140.58,50.64,50.64,256163337700,51.82,51.82,256163337700 +랩지노믹스,084650,30,2690,5,-180,-6.27,5574272,17317816,74239990,5574272,-6.27,32.19,7.51,7.51,15593577756,7.81,7.81,15593577756 diff --git a/top30/20250527/top30-av-20250527-125000.csv b/top30/20250527/top30-av-20250527-125000.csv new file mode 100644 index 000000000000..9c6501118354 --- /dev/null +++ b/top30/20250527/top30-av-20250527-125000.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,252670,1,2017,2,2,0.10,57245750,118446592,649700000,57245750,0.10,48.33,8.81,8.81,115372301465,8.80,8.80,115372301465 +메디콕스,054180,2,273,2,25,10.08,44208610,64779940,82878283,44208610,10.08,68.24,53.34,53.34,12354602543,54.60,54.60,12354602543 +메이슨캐피탈,021880,3,515,2,22,4.46,32487133,38929648,152184408,32487133,4.46,83.45,21.35,21.35,17137955882,21.87,21.87,17137955882 +삼성중공업,010140,4,16290,2,1190,7.88,23329524,11213168,880000000,23329524,7.88,208.05,2.65,2.65,372644105090,2.60,2.60,372644105090 +케이씨티,089150,5,3600,2,80,2.27,20513176,28585126,17150000,20513176,2.27,71.76,119.61,119.61,79750912671,129.17,129.17,79750912671 +씨씨에스,066790,6,1618,2,253,18.53,18686302,4533093,65152039,18686302,18.53,412.22,28.68,28.68,29658920000,28.14,28.14,29658920000 +이뮨온시아,424870,7,6620,2,520,8.52,18509294,6812829,73004309,18509294,8.52,271.68,25.35,25.35,123694335195,25.59,25.59,123694335195 +플루토스,019570,8,353,1,81,29.78,16212354,11871133,65310042,16212354,29.78,136.57,24.82,24.82,5408577179,23.46,23.46,5408577179 +그린생명과학,114450,9,4125,2,405,10.89,15008748,5490195,20000000,15008748,10.89,273.37,75.04,75.04,63356900963,76.80,76.80,63356900963 +동양철관,008970,10,1422,5,-6,-0.42,14451743,48911068,159323019,14451743,-0.42,29.55,9.07,9.07,20870188806,9.21,9.21,20870188806 +KODEX 코스닥150선물인버스,251340,11,3960,3,0,0.00,14230513,24312330,71800000,14230513,0.00,58.53,19.82,19.82,56380519588,19.83,19.83,56380519588 +피아이이,452450,12,9030,2,540,6.36,13168726,20361468,35826000,13168726,6.36,64.67,36.76,36.76,117490096175,36.32,36.32,117490096175 +넥스트아이,137940,13,566,2,19,3.47,13047196,15686822,85368992,13047196,3.47,83.17,15.28,15.28,7164305861,14.83,14.83,7164305861 +우리기술,032820,14,2395,5,-5,-0.21,12314915,39328748,164677432,12314915,-0.21,31.31,7.48,7.48,29621571128,7.51,7.51,29621571128 +피코그램,376180,15,3180,2,410,14.80,12138136,1628833,18491378,12138136,14.80,745.20,65.64,65.64,38650470384,65.73,65.73,38650470384 +KODEX 2차전지산업레버리지,462330,16,625,5,-28,-4.29,12019202,24104968,250000000,12019202,-4.29,49.86,4.81,4.81,7650475401,4.90,4.90,7650475401 +KODEX 코스닥150레버리지,233740,17,6875,2,20,0.29,10885720,25918212,275400000,10885720,0.29,42.00,3.95,3.95,74680974194,3.94,3.94,74680974194 +화인베스틸,133820,18,1007,2,215,27.15,10345757,269137,30826118,10345757,27.15,3844.05,33.56,33.56,10280940011,33.12,33.12,10280940011 +KODEX 레버리지,122630,19,16615,5,-10,-0.06,9737279,11745546,139750000,9737279,-0.06,82.90,6.97,6.97,162038795667,6.98,6.98,162038795667 +KODEX 인버스,114800,20,4310,2,5,0.12,8951853,16046437,140600000,8951853,0.12,55.79,6.37,6.37,38524793644,6.36,6.36,38524793644 +일승,333430,21,5230,2,240,4.81,8851812,731851,30726747,8851812,4.81,1209.51,28.81,28.81,48615315270,30.25,30.25,48615315270 +형지I&C,011080,22,1838,2,58,3.26,7690862,4454652,31541686,7690862,3.26,172.65,24.38,24.38,14814119809,25.55,25.55,14814119809 +삼성전자,005930,23,53900,5,-800,-1.46,7550730,10901337,5919637922,7550730,-1.46,69.26,0.13,0.13,408551127850,0.13,0.13,408551127850 +휴마시스,205470,24,1631,5,-99,-5.72,7297411,23578286,129375009,7297411,-5.72,30.95,5.64,5.64,12311017724,5.83,5.83,12311017724 +바이오비쥬,489460,25,18770,2,1280,7.32,6994491,7185687,15044430,6994491,7.32,97.34,46.49,46.49,135919596710,48.13,48.13,135919596710 +에너토크,019990,26,8400,5,-50,-0.59,6408210,9302677,9756088,6408210,-0.59,68.89,65.68,65.68,56707071755,69.20,69.20,56707071755 +CNT85,056730,27,943,2,124,15.14,6221550,105226,74111186,6221550,15.14,5912.56,8.39,8.39,6019781210,8.61,8.61,6019781210 +태웅,044490,28,19350,2,2270,13.29,6027257,1688666,20007381,6027257,13.29,356.92,30.13,30.13,110219847620,28.47,28.47,110219847620 +두산에너빌리티,034020,29,41600,2,100,0.24,5989814,15784843,640561146,5989814,0.24,37.95,0.94,0.94,247860734525,0.93,0.93,247860734525 +한텍,098070,30,44400,2,5200,13.27,5697002,4005835,11121141,5697002,13.27,142.22,51.23,51.23,259088183425,52.47,52.47,259088183425 diff --git a/top30/20250527/top30-av-20250527-130000.csv b/top30/20250527/top30-av-20250527-130000.csv new file mode 100644 index 000000000000..07f9e4c6936c --- /dev/null +++ b/top30/20250527/top30-av-20250527-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2022,2,7,0.35,57552735,118446592,649700000,57552735,0.35,48.59,8.86,8.86,115992381264,8.83,8.83,115992381264 +메디콕스,054180,2,272,2,24,9.68,44526708,64779940,82878283,44526708,9.68,68.74,53.73,53.73,12441456923,55.19,55.19,12441456923 +메이슨캐피탈,021880,3,517,2,24,4.87,32588404,38929648,152184408,32588404,4.87,83.71,21.41,21.41,17190217918,21.85,21.85,17190217918 +삼성중공업,010140,4,16290,2,1190,7.88,23607273,11213168,880000000,23607273,7.88,210.53,2.68,2.68,377171266355,2.63,2.63,377171266355 +케이씨티,089150,5,3620,2,100,2.84,20570390,28585126,17150000,20570390,2.84,71.96,119.94,119.94,79958007556,128.79,128.79,79958007556 +이뮨온시아,424870,6,6670,2,570,9.34,18877146,6812829,73004309,18877146,9.34,277.08,25.86,25.86,126142201425,25.91,25.91,126142201425 +씨씨에스,066790,7,1613,2,248,18.17,18813172,4533093,65152039,18813172,18.17,415.02,28.88,28.88,29864136734,28.42,28.42,29864136734 +플루토스,019570,8,353,1,81,29.78,16212959,11871133,65310042,16212959,29.78,136.57,24.82,24.82,5408790744,23.46,23.46,5408790744 +그린생명과학,114450,9,4090,2,370,9.95,15166357,5490195,20000000,15166357,9.95,276.24,75.83,75.83,64006494331,78.25,78.25,64006494331 +KODEX 코스닥150선물인버스,251340,10,3960,3,0,0.00,14555479,24312330,71800000,14555479,0.00,59.87,20.27,20.27,57666707011,20.28,20.28,57666707011 +동양철관,008970,11,1421,5,-7,-0.49,14524908,48911068,159323019,14524908,-0.49,29.70,9.12,9.12,20974153692,9.26,9.26,20974153692 +넥스트아이,137940,12,573,2,26,4.75,13384397,15686822,85368992,13384397,4.75,85.32,15.68,15.68,7355358089,15.04,15.04,7355358089 +피아이이,452450,13,9060,2,570,6.71,13268177,20361468,35826000,13268177,6.71,65.16,37.04,37.04,118393237775,36.48,36.48,118393237775 +피코그램,376180,14,3185,2,415,14.98,12672869,1628833,18491378,12672869,14.98,778.03,68.53,68.53,40353371141,68.52,68.52,40353371141 +KODEX 2차전지산업레버리지,462330,15,623,5,-30,-4.59,12527562,24104968,250000000,12527562,-4.59,51.97,5.01,5.01,7967234270,5.12,5.12,7967234270 +우리기술,032820,16,2395,5,-5,-0.21,12378679,39328748,164677432,12378679,-0.21,31.47,7.52,7.52,29774328823,7.55,7.55,29774328823 +KODEX 코스닥150레버리지,233740,17,6870,2,15,0.22,11055392,25918212,275400000,11055392,0.22,42.65,4.01,4.01,75847499491,4.01,4.01,75847499491 +화인베스틸,133820,18,1012,2,220,27.78,10393074,269137,30826118,10393074,27.78,3861.63,33.72,33.72,10328614872,33.11,33.11,10328614872 +KODEX 레버리지,122630,19,16600,5,-25,-0.15,9996420,11745546,139750000,9996420,-0.15,85.11,7.15,7.15,166340974977,7.17,7.17,166340974977 +KODEX 인버스,114800,20,4310,2,5,0.12,9000495,16046437,140600000,9000495,0.12,56.09,6.40,6.40,38734221104,6.39,6.39,38734221104 +일승,333430,21,5220,2,230,4.61,8884600,731851,30726747,8884600,4.61,1213.99,28.91,28.91,48786686660,30.42,30.42,48786686660 +형지I&C,011080,22,1838,2,58,3.26,7755056,4454652,31541686,7755056,3.26,174.09,24.59,24.59,14932121044,25.76,25.76,14932121044 +삼성전자,005930,23,53900,5,-800,-1.46,7616492,10901337,5919637922,7616492,-1.46,69.87,0.13,0.13,412098070350,0.13,0.13,412098070350 +휴마시스,205470,24,1628,5,-102,-5.90,7363519,23578286,129375009,7363519,-5.90,31.23,5.69,5.69,12418810280,5.90,5.90,12418810280 +태웅,044490,25,19840,2,2760,16.16,7149706,1688666,20007381,7149706,16.16,423.39,35.74,35.74,132299961145,33.33,33.33,132299961145 +바이오비쥬,489460,26,18800,2,1310,7.49,7031160,7185687,15044430,7031160,7.49,97.85,46.74,46.74,136610064550,48.30,48.30,136610064550 +에너토크,019990,27,8410,5,-40,-0.47,6434516,9302677,9756088,6434516,-0.47,69.17,65.95,65.95,56927748195,69.38,69.38,56927748195 +CNT85,056730,28,936,2,117,14.29,6264216,105226,74111186,6264216,14.29,5953.11,8.45,8.45,6059849778,8.74,8.74,6059849778 +두산에너빌리티,034020,29,41650,2,150,0.36,6090891,15784843,640561146,6090891,0.36,38.59,0.95,0.95,252072627875,0.94,0.94,252072627875 +한텍,098070,30,44600,2,5400,13.78,5790460,4005835,11121141,5790460,13.78,144.55,52.07,52.07,263226395375,53.07,53.07,263226395375 diff --git a/top30/20250527/top30-av-20250527-131000.csv b/top30/20250527/top30-av-20250527-131000.csv new file mode 100644 index 000000000000..dc3dda492a6d --- /dev/null +++ b/top30/20250527/top30-av-20250527-131000.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,252670,1,2020,2,5,0.25,57781021,118446592,649700000,57781021,0.25,48.78,8.89,8.89,116453505445,8.87,8.87,116453505445 +메디콕스,054180,2,268,2,20,8.06,45281154,64779940,82878283,45281154,8.06,69.90,54.64,54.64,12645059654,56.93,56.93,12645059654 +메이슨캐피탈,021880,3,519,2,26,5.27,32756185,38929648,152184408,32756185,5.27,84.14,21.52,21.52,17277082248,21.87,21.87,17277082248 +삼성중공업,010140,4,16330,2,1230,8.15,24111756,11213168,880000000,24111756,8.15,215.03,2.74,2.74,385383858915,2.68,2.68,385383858915 +케이씨티,089150,5,3660,2,140,3.98,20882582,28585126,17150000,20882582,3.98,73.05,121.76,121.76,81101918948,129.21,129.21,81101918948 +이뮨온시아,424870,6,6630,2,530,8.69,19638156,6812829,73004309,19638156,8.69,288.25,26.90,26.90,131240391325,27.11,27.11,131240391325 +씨씨에스,066790,7,1620,2,255,18.68,18894807,4533093,65152039,18894807,18.68,416.82,29.00,29.00,29996032178,28.42,28.42,29996032178 +플루토스,019570,8,353,1,81,29.78,16219694,11871133,65310042,16219694,29.78,136.63,24.83,24.83,5411168199,23.47,23.47,5411168199 +그린생명과학,114450,9,4080,2,360,9.68,15249729,5490195,20000000,15249729,9.68,277.76,76.25,76.25,64346469370,78.86,78.86,64346469370 +동양철관,008970,10,1421,5,-7,-0.49,14569303,48911068,159323019,14569303,-0.49,29.79,9.14,9.14,21037196580,9.29,9.29,21037196580 +KODEX 코스닥150선물인버스,251340,11,3962,2,2,0.05,14558167,24312330,71800000,14558167,0.05,59.88,20.28,20.28,57677357981,20.28,20.28,57677357981 +넥스트아이,137940,12,568,2,21,3.84,13686113,15686822,85368992,13686113,3.84,87.25,16.03,16.03,7526992097,15.52,15.52,7526992097 +피아이이,452450,13,9060,2,570,6.71,13327810,20361468,35826000,13327810,6.71,65.46,37.20,37.20,118933310850,36.64,36.64,118933310850 +피코그램,376180,14,3175,2,405,14.62,13225533,1628833,18491378,13225533,14.62,811.96,71.52,71.52,42131327282,71.76,71.76,42131327282 +KODEX 2차전지산업레버리지,462330,15,623,5,-30,-4.59,12966049,24104968,250000000,12966049,-4.59,53.79,5.19,5.19,8240349371,5.29,5.29,8240349371 +우리기술,032820,16,2390,5,-10,-0.42,12508849,39328748,164677432,12508849,-0.42,31.81,7.60,7.60,30085347696,7.64,7.64,30085347696 +KODEX 코스닥150레버리지,233740,17,6865,2,10,0.15,11178768,25918212,275400000,11178768,0.15,43.13,4.06,4.06,76694471971,4.06,4.06,76694471971 +화인베스틸,133820,18,1007,2,215,27.15,10430274,269137,30826118,10430274,27.15,3875.45,33.84,33.84,10366127235,33.39,33.39,10366127235 +KODEX 레버리지,122630,19,16615,5,-10,-0.06,10230728,11745546,139750000,10230728,-0.06,87.10,7.32,7.32,170230854920,7.33,7.33,170230854920 +KODEX 인버스,114800,20,4305,3,0,0.00,9505243,16046437,140600000,9505243,0.00,59.24,6.76,6.76,40909368181,6.76,6.76,40909368181 +일승,333430,21,5220,2,230,4.61,8900338,731851,30726747,8900338,4.61,1216.14,28.97,28.97,48868865755,30.47,30.47,48868865755 +삼성전자,005930,22,53900,5,-800,-1.46,8110038,10901337,5919637922,8110038,-1.46,74.39,0.14,0.14,438713666850,0.14,0.14,438713666850 +형지I&C,011080,23,1831,2,51,2.87,7798737,4454652,31541686,7798737,2.87,175.07,24.73,24.73,15012234243,25.99,25.99,15012234243 +태웅,044490,24,19490,2,2410,14.11,7620000,1688666,20007381,7620000,14.11,451.24,38.09,38.09,141559322475,36.30,36.30,141559322475 +휴마시스,205470,25,1631,5,-99,-5.72,7398258,23578286,129375009,7398258,-5.72,31.38,5.72,5.72,12475381419,5.91,5.91,12475381419 +바이오비쥬,489460,26,18940,2,1450,8.29,7077515,7185687,15044430,7077515,8.29,98.49,47.04,47.04,137487136780,48.25,48.25,137487136780 +에너토크,019990,27,8510,2,60,0.71,6453353,9302677,9756088,6453353,0.71,69.37,66.15,66.15,57086898195,68.76,68.76,57086898195 +CNT85,056730,28,939,2,120,14.65,6317712,105226,74111186,6317712,14.65,6003.95,8.52,8.52,6110360571,8.78,8.78,6110360571 +두산에너빌리티,034020,29,41650,2,150,0.36,6203392,15784843,640561146,6203392,0.36,39.30,0.97,0.97,256760575900,0.96,0.96,256760575900 +한텍,098070,30,44600,2,5400,13.78,5833809,4005835,11121141,5833809,13.78,145.63,52.46,52.46,265153149400,53.46,53.46,265153149400 diff --git a/top30/20250527/top30-av-20250527-132001.csv b/top30/20250527/top30-av-20250527-132001.csv new file mode 100644 index 000000000000..7658ba2964b3 --- /dev/null +++ b/top30/20250527/top30-av-20250527-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2022,2,7,0.35,58177441,118446592,649700000,58177441,0.35,49.12,8.95,8.95,117254289583,8.93,8.93,117254289583 +메디콕스,054180,2,268,2,20,8.06,45473735,64779940,82878283,45473735,8.06,70.20,54.87,54.87,12696917929,57.16,57.16,12696917929 +메이슨캐피탈,021880,3,517,2,24,4.87,32858984,38929648,152184408,32858984,4.87,84.41,21.59,21.59,17330133337,22.03,22.03,17330133337 +삼성중공업,010140,4,16280,2,1180,7.81,24456450,11213168,880000000,24456450,7.81,218.10,2.78,2.78,391008652690,2.73,2.73,391008652690 +케이씨티,089150,5,3650,2,130,3.69,21046675,28585126,17150000,21046675,3.69,73.63,122.72,122.72,81702011310,130.52,130.52,81702011310 +이뮨온시아,424870,6,6660,2,560,9.18,19995346,6812829,73004309,19995346,9.18,293.50,27.39,27.39,133628929530,27.48,27.48,133628929530 +씨씨에스,066790,7,1602,2,237,17.36,19062678,4533093,65152039,19062678,17.36,420.52,29.26,29.26,30265940005,29.00,29.00,30265940005 +플루토스,019570,8,353,1,81,29.78,16219766,11871133,65310042,16219766,29.78,136.63,24.84,24.84,5411193615,23.47,23.47,5411193615 +그린생명과학,114450,9,4122,2,402,10.81,15382349,5490195,20000000,15382349,10.81,280.18,76.91,76.91,64892704591,78.72,78.72,64892704591 +KODEX 코스닥150선물인버스,251340,10,3960,3,0,0.00,14732547,24312330,71800000,14732547,0.00,60.60,20.52,20.52,58368578182,20.53,20.53,58368578182 +동양철관,008970,11,1424,5,-4,-0.28,14606706,48911068,159323019,14606706,-0.28,29.86,9.17,9.17,21090413630,9.30,9.30,21090413630 +넥스트아이,137940,12,560,2,13,2.38,13932625,15686822,85368992,13932625,2.38,88.82,16.32,16.32,7665752987,16.03,16.03,7665752987 +피코그램,376180,13,3160,2,390,14.08,13579645,1628833,18491378,13579645,14.08,833.70,73.44,73.44,43244414344,74.01,74.01,43244414344 +KODEX 2차전지산업레버리지,462330,14,622,5,-31,-4.75,13414351,24104968,250000000,13414351,-4.75,55.65,5.37,5.37,8519382244,5.48,5.48,8519382244 +피아이이,452450,15,9060,2,570,6.71,13379574,20361468,35826000,13379574,6.71,65.71,37.35,37.35,119401642115,36.79,36.79,119401642115 +우리기술,032820,16,2395,5,-5,-0.21,12600610,39328748,164677432,12600610,-0.21,32.04,7.65,7.65,30304356155,7.68,7.68,30304356155 +KODEX 코스닥150레버리지,233740,17,6855,3,0,0.00,11384967,25918212,275400000,11384967,0.00,43.93,4.13,4.13,78108399153,4.14,4.14,78108399153 +화인베스틸,133820,18,1016,2,224,28.28,10528818,269137,30826118,10528818,28.28,3912.07,34.16,34.16,10465890951,33.42,33.42,10465890951 +KODEX 레버리지,122630,19,16585,5,-40,-0.24,10452816,11745546,139750000,10452816,-0.24,88.99,7.48,7.48,173915790350,7.50,7.50,173915790350 +KODEX 인버스,114800,20,4315,2,10,0.23,9708213,16046437,140600000,9708213,0.23,60.50,6.90,6.90,41783986628,6.89,6.89,41783986628 +일승,333430,21,5200,2,210,4.21,8955259,731851,30726747,8955259,4.21,1223.65,29.14,29.14,49154430745,30.76,30.76,49154430745 +형지I&C,011080,22,1995,2,215,12.08,8822982,4454652,31541686,8822982,12.08,198.06,27.97,27.97,17001449536,27.02,27.02,17001449536 +삼성전자,005930,23,53900,5,-800,-1.46,8180649,10901337,5919637922,8180649,-1.46,75.04,0.14,0.14,442523253250,0.14,0.14,442523253250 +태웅,044490,24,19430,2,2350,13.76,7927627,1688666,20007381,7927627,13.76,469.46,39.62,39.62,147575908290,37.96,37.96,147575908290 +휴마시스,205470,25,1628,5,-102,-5.90,7451200,23578286,129375009,7451200,-5.90,31.60,5.76,5.76,12561716523,5.96,5.96,12561716523 +바이오비쥬,489460,26,18850,2,1360,7.78,7137865,7185687,15044430,7137865,7.78,99.33,47.45,47.45,138626902595,48.88,48.88,138626902595 +에너토크,019990,27,8430,5,-20,-0.24,6466225,9302677,9756088,6466225,-0.24,69.51,66.28,66.28,57195694325,69.54,69.54,57195694325 +CNT85,056730,28,932,2,113,13.80,6399100,105226,74111186,6399100,13.80,6081.29,8.63,8.63,6186454281,8.96,8.96,6186454281 +두산에너빌리티,034020,29,41650,2,150,0.36,6298980,15784843,640561146,6298980,0.36,39.91,0.98,0.98,260741803275,0.98,0.98,260741803275 +한텍,098070,30,44400,2,5200,13.27,5879572,4005835,11121141,5879572,13.27,146.78,52.87,52.87,267194273475,54.11,54.11,267194273475 diff --git a/top30/20250527/top30-av-20250527-133000.csv b/top30/20250527/top30-av-20250527-133000.csv new file mode 100644 index 000000000000..b08b560792f3 --- /dev/null +++ b/top30/20250527/top30-av-20250527-133000.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,252670,1,2020,2,5,0.25,58250780,118446592,649700000,58250780,0.25,49.18,8.97,8.97,117402572369,8.95,8.95,117402572369 +메디콕스,054180,2,264,2,16,6.45,46471064,64779940,82878283,46471064,6.45,71.74,56.07,56.07,12962416114,59.24,59.24,12962416114 +메이슨캐피탈,021880,3,515,2,22,4.46,33009200,38929648,152184408,33009200,4.46,84.79,21.69,21.69,17407617867,22.21,22.21,17407617867 +삼성중공업,010140,4,16250,2,1150,7.62,24737543,11213168,880000000,24737543,7.62,220.61,2.81,2.81,395581817285,2.77,2.77,395581817285 +케이씨티,089150,5,3655,2,135,3.84,21205751,28585126,17150000,21205751,3.84,74.18,123.65,123.65,82286980251,131.27,131.27,82286980251 +이뮨온시아,424870,6,6590,2,490,8.03,20233986,6812829,73004309,20233986,8.03,297.00,27.72,27.72,135209896035,28.10,28.10,135209896035 +씨씨에스,066790,7,1596,2,231,16.92,19309105,4533093,65152039,19309105,16.92,425.96,29.64,29.64,30659449671,29.49,29.49,30659449671 +플루토스,019570,8,353,1,81,29.78,16249888,11871133,65310042,16249888,29.78,136.89,24.88,24.88,5421826681,23.52,23.52,5421826681 +그린생명과학,114450,9,4090,2,370,9.95,15449017,5490195,20000000,15449017,9.95,281.39,77.25,77.25,65166018226,79.67,79.67,65166018226 +KODEX 코스닥150선물인버스,251340,10,3955,5,-5,-0.13,14868063,24312330,71800000,14868063,-0.13,61.15,20.71,20.71,58904988280,20.74,20.74,58904988280 +동양철관,008970,11,1422,5,-6,-0.42,14667992,48911068,159323019,14667992,-0.42,29.99,9.21,9.21,21177552843,9.35,9.35,21177552843 +넥스트아이,137940,12,549,2,2,0.37,14392814,15686822,85368992,14392814,0.37,91.75,16.86,16.86,7920317025,16.90,16.90,7920317025 +피코그램,376180,13,3170,2,400,14.44,13769983,1628833,18491378,13769983,14.44,845.39,74.47,74.47,43846016747,74.80,74.80,43846016747 +KODEX 2차전지산업레버리지,462330,14,622,5,-31,-4.75,13721489,24104968,250000000,13721489,-4.75,56.92,5.49,5.49,8710453063,5.60,5.60,8710453063 +피아이이,452450,15,9060,2,570,6.71,13450087,20361468,35826000,13450087,6.71,66.06,37.54,37.54,120038885500,36.98,36.98,120038885500 +우리기술,032820,16,2395,5,-5,-0.21,12673620,39328748,164677432,12673620,-0.21,32.22,7.70,7.70,30479118938,7.73,7.73,30479118938 +KODEX 코스닥150레버리지,233740,17,6870,2,15,0.22,11506619,25918212,275400000,11506619,0.22,44.40,4.18,4.18,78943638528,4.17,4.17,78943638528 +형지I&C,011080,18,1902,2,122,6.85,10891449,4454652,31541686,10891449,6.85,244.50,34.53,34.53,21010106653,35.02,35.02,21010106653 +화인베스틸,133820,19,1011,2,219,27.65,10625254,269137,30826118,10625254,27.65,3947.90,34.47,34.47,10563468240,33.90,33.90,10563468240 +KODEX 레버리지,122630,20,16585,5,-40,-0.24,10588975,11745546,139750000,10588975,-0.24,90.15,7.58,7.58,176174048860,7.60,7.60,176174048860 +KODEX 인버스,114800,21,4312,2,7,0.16,9863502,16046437,140600000,9863502,0.16,61.47,7.02,7.02,42453283502,7.00,7.00,42453283502 +일승,333430,22,5140,2,150,3.01,9086866,731851,30726747,9086866,3.01,1241.63,29.57,29.57,49831550095,31.55,31.55,49831550095 +삼성전자,005930,23,53900,5,-800,-1.46,8668334,10901337,5919637922,8668334,-1.46,79.52,0.15,0.15,468808207800,0.15,0.15,468808207800 +태웅,044490,24,19260,2,2180,12.76,8253001,1688666,20007381,8253001,12.76,488.73,41.25,41.25,153880746495,39.93,39.93,153880746495 +휴마시스,205470,25,1628,5,-102,-5.90,7475336,23578286,129375009,7475336,-5.90,31.70,5.78,5.78,12601023371,5.98,5.98,12601023371 +바이오비쥬,489460,26,18840,2,1350,7.72,7189832,7185687,15044430,7189832,7.72,100.06,47.79,47.79,139602509665,49.25,49.25,139602509665 +CNT85,056730,27,933,2,114,13.92,6543410,105226,74111186,6543410,13.92,6218.43,8.83,8.83,6320929049,9.14,9.14,6320929049 +에너토크,019990,28,8450,3,0,0.00,6484924,9302677,9756088,6484924,0.00,69.71,66.47,66.47,57353411365,69.57,69.57,57353411365 +두산에너빌리티,034020,29,41650,2,150,0.36,6345417,15784843,640561146,6345417,0.36,40.20,0.99,0.99,262676822300,0.98,0.98,262676822300 +아우딘퓨쳐스,227610,30,1312,2,242,22.62,6310560,233105,35583547,6310560,22.62,2707.17,17.73,17.73,8149235497,17.46,17.46,8149235497 diff --git a/top30/20250527/top30-av-20250527-134000.csv b/top30/20250527/top30-av-20250527-134000.csv new file mode 100644 index 000000000000..8bed8a91a18c --- /dev/null +++ b/top30/20250527/top30-av-20250527-134000.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,252670,1,2022,2,7,0.35,60652957,118446592,649700000,60652957,0.35,51.21,9.34,9.34,122266902979,9.31,9.31,122266902979 +메디콕스,054180,2,267,2,19,7.66,46912564,64779940,82878283,46912564,7.66,72.42,56.60,56.60,13079621626,59.11,59.11,13079621626 +메이슨캐피탈,021880,3,519,2,26,5.27,33180518,38929648,152184408,33180518,5.27,85.23,21.80,21.80,17496018909,22.15,22.15,17496018909 +삼성중공업,010140,4,16230,2,1130,7.48,25297728,11213168,880000000,25297728,7.48,225.61,2.87,2.87,404670723800,2.83,2.83,404670723800 +케이씨티,089150,5,3600,2,80,2.27,21330625,28585126,17150000,21330625,2.27,74.62,124.38,124.38,82738111201,134.01,134.01,82738111201 +이뮨온시아,424870,6,6600,2,500,8.20,20391433,6812829,73004309,20391433,8.20,299.31,27.93,27.93,136248238320,28.28,28.28,136248238320 +씨씨에스,066790,7,1584,2,219,16.04,19528345,4533093,65152039,19528345,16.04,430.80,29.97,29.97,31007627420,30.05,30.05,31007627420 +플루토스,019570,8,353,1,81,29.78,16269891,11871133,65310042,16269891,29.78,137.05,24.91,24.91,5428887740,23.55,23.55,5428887740 +그린생명과학,114450,9,4100,2,380,10.22,15538862,5490195,20000000,15538862,10.22,283.03,77.69,77.69,65532815227,79.92,79.92,65532815227 +KODEX 코스닥150선물인버스,251340,10,3955,5,-5,-0.13,15441410,24312330,71800000,15441410,-0.13,63.51,21.51,21.51,61172877165,21.54,21.54,61172877165 +넥스트아이,137940,11,548,2,1,0.18,14797673,15686822,85368992,14797673,0.18,94.33,17.33,17.33,8142485644,17.41,17.41,8142485644 +동양철관,008970,12,1421,5,-7,-0.49,14727301,48911068,159323019,14727301,-0.49,30.11,9.24,9.24,21261832323,9.39,9.39,21261832323 +피코그램,376180,13,3110,2,340,12.27,14216110,1628833,18491378,14216110,12.27,872.78,76.88,76.88,45254979900,78.69,78.69,45254979900 +KODEX 2차전지산업레버리지,462330,14,622,5,-31,-4.75,13994168,24104968,250000000,13994168,-4.75,58.06,5.60,5.60,8880184775,5.71,5.71,8880184775 +피아이이,452450,15,8930,2,440,5.18,13617828,20361468,35826000,13617828,5.18,66.88,38.01,38.01,121543397360,37.99,37.99,121543397360 +우리기술,032820,16,2395,5,-5,-0.21,12800911,39328748,164677432,12800911,-0.21,32.55,7.77,7.77,30783864881,7.81,7.81,30783864881 +KODEX 코스닥150레버리지,233740,17,6890,2,35,0.51,11956502,25918212,275400000,11956502,0.51,46.13,4.34,4.34,82038529060,4.32,4.32,82038529060 +형지I&C,011080,18,1888,2,108,6.07,11513768,4454652,31541686,11513768,6.07,258.47,36.50,36.50,22183665216,37.25,37.25,22183665216 +KODEX 레버리지,122630,19,16580,5,-45,-0.27,10827866,11745546,139750000,10827866,-0.27,92.19,7.75,7.75,180133411067,7.77,7.77,180133411067 +화인베스틸,133820,20,1008,2,216,27.27,10680455,269137,30826118,10680455,27.27,3968.41,34.65,34.65,10619188368,34.18,34.18,10619188368 +KODEX 인버스,114800,21,4310,2,5,0.12,9993123,16046437,140600000,9993123,0.12,62.28,7.11,7.11,43012076626,7.10,7.10,43012076626 +티씨머티리얼즈,125020,22,6420,2,920,16.73,9809680,1607310,34227815,9809680,16.73,610.32,28.66,28.66,59489718665,27.07,27.07,59489718665 +일승,333430,23,5120,2,130,2.61,9144281,731851,30726747,9144281,2.61,1249.47,29.76,29.76,50127221535,31.86,31.86,50127221535 +삼성전자,005930,24,53950,5,-750,-1.37,8765618,10901337,5919637922,8765618,-1.37,80.41,0.15,0.15,474053951350,0.15,0.15,474053951350 +태웅,044490,25,19240,2,2160,12.65,8402836,1688666,20007381,8402836,12.65,497.60,42.00,42.00,156753421250,40.72,40.72,156753421250 +휴마시스,205470,26,1627,5,-103,-5.95,7507423,23578286,129375009,7507423,-5.95,31.84,5.80,5.80,12653236244,6.01,6.01,12653236244 +바이오비쥬,489460,27,18660,2,1170,6.69,7217587,7185687,15044430,7217587,6.69,100.44,47.98,47.98,140122359015,49.91,49.91,140122359015 +CNT85,056730,28,921,2,102,12.45,6673185,105226,74111186,6673185,12.45,6341.76,9.00,9.00,6440651519,9.44,9.44,6440651519 +아우딘퓨쳐스,227610,29,1317,2,247,23.08,6661748,233105,35583547,6661748,23.08,2857.83,18.72,18.72,8611102114,18.37,18.37,8611102114 +두산에너빌리티,034020,30,41700,2,200,0.48,6517637,15784843,640561146,6517637,0.48,41.29,1.02,1.02,269849906300,1.01,1.01,269849906300 diff --git a/top30/20250527/top30-av-20250527-135000.csv b/top30/20250527/top30-av-20250527-135000.csv new file mode 100644 index 000000000000..72966d50cfbd --- /dev/null +++ b/top30/20250527/top30-av-20250527-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2022,2,7,0.35,61552434,118446592,649700000,61552434,0.35,51.97,9.47,9.47,124083864190,9.45,9.45,124083864190 +메디콕스,054180,2,262,2,14,5.65,47514510,64779940,82878283,47514510,5.65,73.35,57.33,57.33,13238376397,60.97,60.97,13238376397 +메이슨캐피탈,021880,3,519,2,26,5.27,33335248,38929648,152184408,33335248,5.27,85.63,21.90,21.90,17576213686,22.25,22.25,17576213686 +삼성중공업,010140,4,16150,2,1050,6.95,25745883,11213168,880000000,25745883,6.95,229.60,2.93,2.93,411934036355,2.90,2.90,411934036355 +케이씨티,089150,5,3615,2,95,2.70,21409656,28585126,17150000,21409656,2.70,74.90,124.84,124.84,83025094882,133.92,133.92,83025094882 +이뮨온시아,424870,6,6580,2,480,7.87,20567452,6812829,73004309,20567452,7.87,301.89,28.17,28.17,137406501665,28.60,28.60,137406501665 +씨씨에스,066790,7,1588,2,223,16.34,19715526,4533093,65152039,19715526,16.34,434.92,30.26,30.26,31304714337,30.26,30.26,31304714337 +플루토스,019570,8,353,1,81,29.78,16270085,11871133,65310042,16270085,29.78,137.06,24.91,24.91,5428956222,23.55,23.55,5428956222 +KODEX 코스닥150선물인버스,251340,9,3947,5,-13,-0.33,15884174,24312330,71800000,15884174,-0.33,65.33,22.12,22.12,62921968900,22.20,22.20,62921968900 +그린생명과학,114450,10,4055,2,335,9.01,15626715,5490195,20000000,15626715,9.01,284.63,78.13,78.13,65890176232,81.25,81.25,65890176232 +넥스트아이,137940,11,551,2,4,0.73,14980433,15686822,85368992,14980433,0.73,95.50,17.55,17.55,8243256612,17.52,17.52,8243256612 +동양철관,008970,12,1421,5,-7,-0.49,14780395,48911068,159323019,14780395,-0.49,30.22,9.28,9.28,21337233348,9.42,9.42,21337233348 +피코그램,376180,13,3165,2,395,14.26,14482760,1628833,18491378,14482760,14.26,889.15,78.32,78.32,46089307171,78.75,78.75,46089307171 +KODEX 2차전지산업레버리지,462330,14,626,5,-27,-4.13,14289816,24104968,250000000,14289816,-4.13,59.28,5.72,5.72,9064691808,5.79,5.79,9064691808 +피아이이,452450,15,9000,2,510,6.01,13670689,20361468,35826000,13670689,6.01,67.14,38.16,38.16,122017601330,37.84,37.84,122017601330 +우리기술,032820,16,2425,2,25,1.04,13402974,39328748,164677432,13402974,1.04,34.08,8.14,8.14,32236956720,8.07,8.07,32236956720 +KODEX 코스닥150레버리지,233740,17,6910,2,55,0.80,12903943,25918212,275400000,12903943,0.80,49.79,4.69,4.69,88577631542,4.65,4.65,88577631542 +형지I&C,011080,18,1911,2,131,7.36,12831697,4454652,31541686,12831697,7.36,288.05,40.68,40.68,24727586618,41.02,41.02,24727586618 +티씨머티리얼즈,125020,19,6390,2,890,16.18,11664961,1607310,34227815,11664961,16.18,725.74,34.08,34.08,71445765485,32.67,32.67,71445765485 +KODEX 레버리지,122630,20,16595,5,-30,-0.18,11046715,11745546,139750000,11046715,-0.18,94.05,7.90,7.90,183764987878,7.92,7.92,183764987878 +화인베스틸,133820,21,1018,2,226,28.54,10780135,269137,30826118,10780135,28.54,4005.45,34.97,34.97,10720208782,34.16,34.16,10720208782 +KODEX 인버스,114800,22,4305,3,0,0.00,10013863,16046437,140600000,10013863,0.00,62.41,7.12,7.12,43101462338,7.12,7.12,43101462338 +일승,333430,23,5170,2,180,3.61,9199127,731851,30726747,9199127,3.61,1256.97,29.94,29.94,50408567820,31.73,31.73,50408567820 +삼성전자,005930,24,53950,5,-750,-1.37,8876119,10901337,5919637922,8876119,-1.37,81.42,0.15,0.15,480014799150,0.15,0.15,480014799150 +태웅,044490,25,19090,2,2010,11.77,8540865,1688666,20007381,8540865,11.77,505.78,42.69,42.69,159398316145,41.73,41.73,159398316145 +휴마시스,205470,26,1624,5,-106,-6.13,7583339,23578286,129375009,7583339,-6.13,32.16,5.86,5.86,12776612782,6.08,6.08,12776612782 +두산에너빌리티,034020,27,42300,2,800,1.93,7462875,15784843,640561146,7462875,1.93,47.28,1.17,1.17,309591196475,1.14,1.14,309591196475 +바이오비쥬,489460,28,18730,2,1240,7.09,7241301,7185687,15044430,7241301,7.09,100.77,48.13,48.13,140565632990,49.88,49.88,140565632990 +아우딘퓨쳐스,227610,29,1293,2,223,20.84,6929882,233105,35583547,6929882,20.84,2972.86,19.47,19.47,8959086322,19.47,19.47,8959086322 +CNT85,056730,30,918,2,99,12.09,6714007,105226,74111186,6714007,12.09,6380.56,9.06,9.06,6478326795,9.52,9.52,6478326795 diff --git a/top30/20250527/top30-av-20250527-140000.csv b/top30/20250527/top30-av-20250527-140000.csv new file mode 100644 index 000000000000..9c9a2921f4e9 --- /dev/null +++ b/top30/20250527/top30-av-20250527-140000.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,252670,1,2020,2,5,0.25,61637469,118446592,649700000,61637469,0.25,52.04,9.49,9.49,124255810553,9.47,9.47,124255810553 +메디콕스,054180,2,262,2,14,5.65,48577365,64779940,82878283,48577365,5.65,74.99,58.61,58.61,13515071243,62.24,62.24,13515071243 +메이슨캐피탈,021880,3,514,2,21,4.26,33487579,38929648,152184408,33487579,4.26,86.02,22.00,22.00,17654856863,22.57,22.57,17654856863 +삼성중공업,010140,4,16180,2,1080,7.15,26300197,11213168,880000000,26300197,7.15,234.55,2.99,2.99,420880572220,2.96,2.96,420880572220 +케이씨티,089150,5,3620,2,100,2.84,21490902,28585126,17150000,21490902,2.84,75.18,125.31,125.31,83320499127,134.21,134.21,83320499127 +이뮨온시아,424870,6,6530,2,430,7.05,20666728,6812829,73004309,20666728,7.05,303.35,28.31,28.31,138056767745,28.96,28.96,138056767745 +씨씨에스,066790,7,1589,2,224,16.41,20088934,4533093,65152039,20088934,16.41,443.16,30.83,30.83,31901183968,30.81,30.81,31901183968 +플루토스,019570,8,353,1,81,29.78,16270579,11871133,65310042,16270579,29.78,137.06,24.91,24.91,5429130604,23.55,23.55,5429130604 +KODEX 코스닥150선물인버스,251340,9,3955,5,-5,-0.13,15938099,24312330,71800000,15938099,-0.13,65.56,22.20,22.20,63134992495,22.23,22.23,63134992495 +그린생명과학,114450,10,3995,2,275,7.39,15815051,5490195,20000000,15815051,7.39,288.06,79.08,79.08,66643592212,83.41,83.41,66643592212 +넥스트아이,137940,11,543,5,-4,-0.73,15227711,15686822,85368992,15227711,-0.73,97.07,17.84,17.84,8377526624,18.07,18.07,8377526624 +티씨머티리얼즈,125020,12,6880,2,1380,25.09,15087027,1607310,34227815,15087027,25.09,938.65,44.08,44.08,94080971170,39.95,39.95,94080971170 +피코그램,376180,13,3210,2,440,15.88,14916924,1628833,18491378,14916924,15.88,915.80,80.67,80.67,47486451323,80.00,80.00,47486451323 +동양철관,008970,14,1416,5,-12,-0.84,14891664,48911068,159323019,14891664,-0.84,30.45,9.35,9.35,21495036216,9.53,9.53,21495036216 +KODEX 2차전지산업레버리지,462330,15,626,5,-27,-4.13,14577287,24104968,250000000,14577287,-4.13,60.47,5.83,5.83,9244310866,5.91,5.91,9244310866 +우리기술,032820,16,2420,2,20,0.83,14075017,39328748,164677432,14075017,0.83,35.79,8.55,8.55,33868946762,8.50,8.50,33868946762 +피아이이,452450,17,8890,2,400,4.71,13799904,20361468,35826000,13799904,4.71,67.77,38.52,38.52,123170309900,38.67,38.67,123170309900 +형지I&C,011080,18,1936,2,156,8.76,13393921,4454652,31541686,13393921,8.76,300.67,42.46,42.46,25809231706,42.27,42.27,25809231706 +KODEX 코스닥150레버리지,233740,19,6900,2,45,0.66,13170911,25918212,275400000,13170911,0.66,50.82,4.78,4.78,90419241389,4.76,4.76,90419241389 +화인베스틸,133820,20,1028,2,236,29.80,11489746,269137,30826118,11489746,29.80,4269.11,37.27,37.27,11447620061,36.12,36.12,11447620061 +KODEX 레버리지,122630,21,16595,5,-30,-0.18,11167509,11745546,139750000,11167509,-0.18,95.08,7.99,7.99,185768377068,8.01,8.01,185768377068 +KODEX 인버스,114800,22,4310,2,5,0.12,10286859,16046437,140600000,10286859,0.12,64.11,7.32,7.32,44278024301,7.31,7.31,44278024301 +일승,333430,23,5140,2,150,3.01,9221791,731851,30726747,9221791,3.01,1260.06,30.01,30.01,50525006945,31.99,31.99,50525006945 +삼성전자,005930,24,54000,5,-700,-1.28,9043449,10901337,5919637922,9043449,-1.28,82.96,0.15,0.15,489039187350,0.15,0.15,489039187350 +태웅,044490,25,18750,2,1670,9.78,8783352,1688666,20007381,8783352,9.78,520.14,43.90,43.90,163967156395,43.71,43.71,163967156395 +두산에너빌리티,034020,26,42250,2,750,1.81,8301029,15784843,640561146,8301029,1.81,52.59,1.30,1.30,345105505000,1.28,1.28,345105505000 +샤페론,378800,27,3490,2,485,16.14,7701828,497990,30143031,7701828,16.14,1546.58,25.55,25.55,26027760140,24.74,24.74,26027760140 +휴마시스,205470,28,1621,5,-109,-6.30,7697459,23578286,129375009,7697459,-6.30,32.65,5.95,5.95,12961641081,6.18,6.18,12961641081 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,100,2,2,2.04,7504789,15482749,1497000000,7504789,2.04,48.47,0.50,0.50,748317574,0.50,0.50,748317574 +바이오비쥬,489460,30,18660,2,1170,6.69,7269544,7185687,15044430,7269544,6.69,101.17,48.32,48.32,141094052025,50.26,50.26,141094052025 diff --git a/top30/20250527/top30-av-20250527-141000.csv b/top30/20250527/top30-av-20250527-141000.csv new file mode 100644 index 000000000000..0c20fbc704bf --- /dev/null +++ b/top30/20250527/top30-av-20250527-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2025,2,10,0.50,63363621,118446592,649700000,63363621,0.50,53.50,9.75,9.75,127742802039,9.71,9.71,127742802039 +메디콕스,054180,2,262,2,14,5.65,49032650,64779940,82878283,49032650,5.65,75.69,59.16,59.16,13633332311,62.79,62.79,13633332311 +메이슨캐피탈,021880,3,518,2,25,5.07,33797120,38929648,152184408,33797120,5.07,86.82,22.21,22.21,17813623818,22.60,22.60,17813623818 +삼성중공업,010140,4,16170,2,1070,7.09,26596000,11213168,880000000,26596000,7.09,237.19,3.02,3.02,425663959555,2.99,2.99,425663959555 +케이씨티,089150,5,3600,2,80,2.27,21547556,28585126,17150000,21547556,2.27,75.38,125.64,125.64,83525307752,135.29,135.29,83525307752 +이뮨온시아,424870,6,6530,2,430,7.05,20775411,6812829,73004309,20775411,7.05,304.95,28.46,28.46,138768112440,29.11,29.11,138768112440 +씨씨에스,066790,7,1565,2,200,14.65,20447742,4533093,65152039,20447742,14.65,451.08,31.38,31.38,32464110409,31.84,31.84,32464110409 +티씨머티리얼즈,125020,8,7150,1,1650,30.00,17197990,1607310,34227815,17197990,30.00,1069.99,50.25,50.25,108976309390,44.53,44.53,108976309390 +플루토스,019570,9,353,1,81,29.78,16272607,11871133,65310042,16272607,29.78,137.08,24.92,24.92,5429846488,23.55,23.55,5429846488 +KODEX 코스닥150선물인버스,251340,10,3950,5,-10,-0.25,16118888,24312330,71800000,16118888,-0.25,66.30,22.45,22.45,63849111887,22.51,22.51,63849111887 +그린생명과학,114450,11,4060,2,340,9.14,15964180,5490195,20000000,15964180,9.14,290.78,79.82,79.82,67242878250,82.81,82.81,67242878250 +넥스트아이,137940,12,554,2,7,1.28,15564069,15686822,85368992,15564069,1.28,99.22,18.23,18.23,8563213576,18.11,18.11,8563213576 +동양철관,008970,13,1421,5,-7,-0.49,15090950,48911068,159323019,15090950,-0.49,30.85,9.47,9.47,21777254397,9.62,9.62,21777254397 +피코그램,376180,14,3200,2,430,15.52,15049008,1628833,18491378,15049008,15.52,923.91,81.38,81.38,47908244318,80.96,80.96,47908244318 +KODEX 2차전지산업레버리지,462330,15,627,5,-26,-3.98,14833521,24104968,250000000,14833521,-3.98,61.54,5.93,5.93,9404804668,6.00,6.00,9404804668 +우리기술,032820,16,2405,2,5,0.21,14369444,39328748,164677432,14369444,0.21,36.54,8.73,8.73,34578531488,8.73,8.73,34578531488 +피아이이,452450,17,8920,2,430,5.06,13927238,20361468,35826000,13927238,5.06,68.40,38.87,38.87,124300830460,38.90,38.90,124300830460 +형지I&C,011080,18,1915,2,135,7.58,13666632,4454652,31541686,13666632,7.58,306.79,43.33,43.33,26333367849,43.60,43.60,26333367849 +KODEX 코스닥150레버리지,233740,19,6895,2,40,0.58,13355034,25918212,275400000,13355034,0.58,51.53,4.85,4.85,91689990525,4.83,4.83,91689990525 +화인베스틸,133820,20,1016,2,224,28.28,11682726,269137,30826118,11682726,28.28,4340.81,37.90,37.90,11644380045,37.18,37.18,11644380045 +KODEX 레버리지,122630,21,16580,5,-45,-0.27,11420141,11745546,139750000,11420141,-0.27,97.23,8.17,8.17,189959914957,8.20,8.20,189959914957 +KODEX 인버스,114800,22,4310,2,5,0.12,10798244,16046437,140600000,10798244,0.12,67.29,7.68,7.68,46482073166,7.67,7.67,46482073166 +삼성전자,005930,23,53950,5,-750,-1.37,9821143,10901337,5919637922,9821143,-1.37,90.09,0.17,0.17,531034601600,0.17,0.17,531034601600 +세명전기,017510,24,8010,2,1070,15.42,9581090,643894,15246000,9581090,15.42,1487.99,62.84,62.84,72748390390,59.57,59.57,72748390390 +일승,333430,25,5120,2,130,2.61,9249103,731851,30726747,9249103,2.61,1263.80,30.10,30.10,50665389605,32.21,32.21,50665389605 +태웅,044490,26,19210,2,2130,12.47,8986860,1688666,20007381,8986860,12.47,532.19,44.92,44.92,167840268740,43.67,43.67,167840268740 +두산에너빌리티,034020,27,42000,2,500,1.20,8651937,15784843,640561146,8651937,1.20,54.81,1.35,1.35,359866585850,1.34,1.34,359866585850 +샤페론,378800,28,3560,2,555,18.47,8270981,497990,30143031,8270981,18.47,1660.87,27.44,27.44,28035999477,26.13,26.13,28035999477 +휴마시스,205470,29,1621,5,-109,-6.30,7887652,23578286,129375009,7887652,-6.30,33.45,6.10,6.10,13269853240,6.33,6.33,13269853240 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,100,2,2,2.04,7634918,15482749,1497000000,7634918,2.04,49.31,0.51,0.51,761330475,0.51,0.51,761330475 diff --git a/top30/20250527/top30-av-20250527-142001.csv b/top30/20250527/top30-av-20250527-142001.csv new file mode 100644 index 000000000000..3aed86f8826c --- /dev/null +++ b/top30/20250527/top30-av-20250527-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2020,2,5,0.25,63449528,118446592,649700000,63449528,0.25,53.57,9.77,9.77,127916511207,9.75,9.75,127916511207 +메디콕스,054180,2,261,2,13,5.24,49358326,64779940,82878283,49358326,5.24,76.19,59.56,59.56,13718611921,63.42,63.42,13718611921 +메이슨캐피탈,021880,3,509,2,16,3.25,34349414,38929648,152184408,34349414,3.25,88.23,22.57,22.57,18096757816,23.36,23.36,18096757816 +삼성중공업,010140,4,16220,2,1120,7.42,26946202,11213168,880000000,26946202,7.42,240.31,3.06,3.06,431340115015,3.02,3.02,431340115015 +케이씨티,089150,5,3600,2,80,2.27,21591233,28585126,17150000,21591233,2.27,75.53,125.90,125.90,83682831347,135.54,135.54,83682831347 +이뮨온시아,424870,6,6630,2,530,8.69,20917186,6812829,73004309,20917186,8.69,307.03,28.65,28.65,139699308240,28.86,28.86,139699308240 +씨씨에스,066790,7,1563,2,198,14.51,20892344,4533093,65152039,20892344,14.51,460.88,32.07,32.07,33153221678,32.56,32.56,33153221678 +티씨머티리얼즈,125020,8,7150,1,1650,30.00,18452854,1607310,34227815,18452854,30.00,1148.06,53.91,53.91,117941457670,48.19,48.19,117941457670 +넥스트아이,137940,9,528,5,-19,-3.47,16314457,15686822,85368992,16314457,-3.47,104.00,19.11,19.11,8962172624,19.88,19.88,8962172624 +플루토스,019570,10,353,1,81,29.78,16294044,11871133,65310042,16294044,29.78,137.26,24.95,24.95,5437413749,23.59,23.59,5437413749 +KODEX 코스닥150선물인버스,251340,11,3950,5,-10,-0.25,16168436,24312330,71800000,16168436,-0.25,66.50,22.52,22.52,64044779367,22.58,22.58,64044779367 +그린생명과학,114450,12,4020,2,300,8.06,16054505,5490195,20000000,16054505,8.06,292.42,80.27,80.27,67606941661,84.09,84.09,67606941661 +형지I&C,011080,13,1942,2,162,9.10,15246029,4454652,31541686,15246029,9.10,342.25,48.34,48.34,29437810097,48.06,48.06,29437810097 +피코그램,376180,14,3180,2,410,14.80,15224770,1628833,18491378,15224770,14.80,934.70,82.33,82.33,48468302528,82.43,82.43,48468302528 +동양철관,008970,15,1419,5,-9,-0.63,15138045,48911068,159323019,15138045,-0.63,30.95,9.50,9.50,21844013418,9.66,9.66,21844013418 +KODEX 2차전지산업레버리지,462330,16,625,5,-28,-4.29,14917563,24104968,250000000,14917563,-4.29,61.89,5.97,5.97,9457396936,6.05,6.05,9457396936 +우리기술,032820,17,2405,2,5,0.21,14754705,39328748,164677432,14754705,0.21,37.52,8.96,8.96,35503745088,8.96,8.96,35503745088 +피아이이,452450,18,8980,2,490,5.77,13970872,20361468,35826000,13970872,5.77,68.61,39.00,39.00,124691170935,38.76,38.76,124691170935 +KODEX 코스닥150레버리지,233740,19,6905,2,50,0.73,13474970,25918212,275400000,13474970,0.73,51.99,4.89,4.89,92518091705,4.87,4.87,92518091705 +화인베스틸,133820,20,1006,2,214,27.02,11867310,269137,30826118,11867310,27.02,4409.39,38.50,38.50,11830593474,38.15,38.15,11830593474 +세명전기,017510,21,8050,2,1110,15.99,11636647,643894,15246000,11636647,15.99,1807.23,76.33,76.33,89233305140,72.71,72.71,89233305140 +KODEX 레버리지,122630,22,16585,5,-40,-0.24,11476087,11745546,139750000,11476087,-0.24,97.71,8.21,8.21,190887967616,8.24,8.24,190887967616 +KODEX 인버스,114800,23,4310,2,5,0.12,10842154,16046437,140600000,10842154,0.12,67.57,7.71,7.71,46671298780,7.70,7.70,46671298780 +삼성전자,005930,24,54000,5,-700,-1.28,9951730,10901337,5919637922,9951730,-1.28,91.29,0.17,0.17,538084611450,0.17,0.17,538084611450 +일승,333430,25,5120,2,130,2.61,9299395,731851,30726747,9299395,2.61,1270.67,30.26,30.26,50922058635,32.37,32.37,50922058635 +태웅,044490,26,19270,2,2190,12.82,9206974,1688666,20007381,9206974,12.82,545.22,46.02,46.02,172084684775,44.63,44.63,172084684775 +두산에너빌리티,034020,27,41850,2,350,0.84,8863654,15784843,640561146,8863654,0.84,56.15,1.38,1.38,368749399925,1.38,1.38,368749399925 +샤페론,378800,28,3555,2,550,18.30,8629612,497990,30143031,8629612,18.30,1732.89,28.63,28.63,29295299845,27.34,27.34,29295299845 +휴마시스,205470,29,1629,5,-101,-5.84,8005759,23578286,129375009,8005759,-5.84,33.95,6.19,6.19,13462165098,6.39,6.39,13462165098 +아우딘퓨쳐스,227610,30,1313,2,243,22.71,7706906,233105,35583547,7706906,22.71,3306.20,21.66,21.66,9957027686,21.31,21.31,9957027686 diff --git a/top30/20250527/top30-av-20250527-143001.csv b/top30/20250527/top30-av-20250527-143001.csv new file mode 100644 index 000000000000..813a0328a92a --- /dev/null +++ b/top30/20250527/top30-av-20250527-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2015,3,0,0.00,64697312,118446592,649700000,64697312,0.00,54.62,9.96,9.96,130437186972,9.96,9.96,130437186972 +메디콕스,054180,2,261,2,13,5.24,49688315,64779940,82878283,49688315,5.24,76.70,59.95,59.95,13804465243,63.82,63.82,13804465243 +메이슨캐피탈,021880,3,513,2,20,4.06,34551288,38929648,152184408,34551288,4.06,88.75,22.70,22.70,18200339775,23.31,23.31,18200339775 +삼성중공업,010140,4,16190,2,1090,7.22,27152600,11213168,880000000,27152600,7.22,242.15,3.09,3.09,434683906820,3.05,3.05,434683906820 +케이씨티,089150,5,3610,2,90,2.56,21640804,28585126,17150000,21640804,2.56,75.71,126.19,126.19,83861559057,135.45,135.45,83861559057 +씨씨에스,066790,6,1573,2,208,15.24,21179515,4533093,65152039,21179515,15.24,467.22,32.51,32.51,33604266796,32.79,32.79,33604266796 +이뮨온시아,424870,7,6630,2,530,8.69,21159439,6812829,73004309,21159439,8.69,310.58,28.98,28.98,141303259365,29.19,29.19,141303259365 +티씨머티리얼즈,125020,8,7150,1,1650,30.00,18481304,1607310,34227815,18481304,30.00,1149.83,53.99,53.99,118144875170,48.28,48.28,118144875170 +형지I&C,011080,9,1953,2,173,9.72,17058247,4454652,31541686,17058247,9.72,382.93,54.08,54.08,32991557194,53.56,53.56,32991557194 +넥스트아이,137940,10,549,2,2,0.37,17026709,15686822,85368992,17026709,0.37,108.54,19.94,19.94,9350393376,19.95,19.95,9350393376 +KODEX 코스닥150선물인버스,251340,11,3945,5,-15,-0.38,16542347,24312330,71800000,16542347,-0.38,68.04,23.04,23.04,65519869197,23.13,23.13,65519869197 +플루토스,019570,12,353,1,81,29.78,16324200,11871133,65310042,16324200,29.78,137.51,24.99,24.99,5448058817,23.63,23.63,5448058817 +그린생명과학,114450,13,4015,2,295,7.93,16124593,5490195,20000000,16124593,7.93,293.70,80.62,80.62,67889930163,84.55,84.55,67889930163 +피코그램,376180,14,3150,2,380,13.72,15352583,1628833,18491378,15352583,13.72,942.55,83.03,83.03,48874119185,83.91,83.91,48874119185 +동양철관,008970,15,1421,5,-7,-0.49,15193977,48911068,159323019,15193977,-0.49,31.06,9.54,9.54,21923395369,9.68,9.68,21923395369 +KODEX 2차전지산업레버리지,462330,16,627,5,-26,-3.98,15033830,24104968,250000000,15033830,-3.98,62.37,6.01,6.01,9530159705,6.08,6.08,9530159705 +우리기술,032820,17,2410,2,10,0.42,14911956,39328748,164677432,14911956,0.42,37.92,9.06,9.06,35883008326,9.04,9.04,35883008326 +피아이이,452450,18,8940,2,450,5.30,14009857,20361468,35826000,14009857,5.30,68.81,39.11,39.11,125039831715,39.04,39.04,125039831715 +KODEX 코스닥150레버리지,233740,19,6920,2,65,0.95,13930086,25918212,275400000,13930086,0.95,53.75,5.06,5.06,95665593662,5.02,5.02,95665593662 +세명전기,017510,20,7820,2,880,12.68,13319402,643894,15246000,13319402,12.68,2068.57,87.36,87.36,102597125120,86.05,86.05,102597125120 +화인베스틸,133820,21,973,2,181,22.85,12426770,269137,30826118,12426770,22.85,4617.27,40.31,40.31,12378919814,41.27,41.27,12378919814 +KODEX 레버리지,122630,22,16620,5,-5,-0.03,11815296,11745546,139750000,11815296,-0.03,100.59,8.45,8.45,196522157721,8.46,8.46,196522157721 +KODEX 인버스,114800,23,4305,3,0,0.00,11063333,16046437,140600000,11063333,0.00,68.95,7.87,7.87,47623530645,7.87,7.87,47623530645 +삼성전자,005930,24,54000,5,-700,-1.28,10183806,10901337,5919637922,10183806,-1.28,93.42,0.17,0.17,550617549050,0.17,0.17,550617549050 +태웅,044490,25,19600,2,2520,14.75,9575416,1688666,20007381,9575416,14.75,567.04,47.86,47.86,179290885350,45.72,45.72,179290885350 +일승,333430,26,5110,2,120,2.40,9324853,731851,30726747,9324853,2.40,1274.15,30.35,30.35,51052100245,32.51,32.51,51052100245 +두산에너빌리티,034020,27,42050,2,550,1.33,9024645,15784843,640561146,9024645,1.33,57.17,1.41,1.41,375500545450,1.39,1.39,375500545450 +샤페론,378800,28,3465,2,460,15.31,8859648,497990,30143031,8859648,15.31,1779.08,29.39,29.39,30101398629,28.82,28.82,30101398629 +휴마시스,205470,29,1632,5,-98,-5.66,8064006,23578286,129375009,8064006,-5.66,34.20,6.23,6.23,13557113042,6.42,6.42,13557113042 +아우딘퓨쳐스,227610,30,1303,2,233,21.78,8034461,233105,35583547,8034461,21.78,3446.71,22.58,22.58,10384276163,22.40,22.40,10384276163 diff --git a/top30/20250527/top30-av-20250527-144001.csv b/top30/20250527/top30-av-20250527-144001.csv new file mode 100644 index 000000000000..7699d04f47f8 --- /dev/null +++ b/top30/20250527/top30-av-20250527-144001.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,252670,1,2015,3,0,0.00,66587775,118446592,649700000,66587775,0.00,56.22,10.25,10.25,134249550017,10.25,10.25,134249550017 +메디콕스,054180,2,265,2,17,6.85,50046635,64779940,82878283,50046635,6.85,77.26,60.39,60.39,13898642072,63.28,63.28,13898642072 +메이슨캐피탈,021880,3,510,2,17,3.45,34642427,38929648,152184408,34642427,3.45,88.99,22.76,22.76,18246930136,23.51,23.51,18246930136 +삼성중공업,010140,4,16220,2,1120,7.42,27352623,11213168,880000000,27352623,7.42,243.93,3.11,3.11,437928744050,3.07,3.07,437928744050 +케이씨티,089150,5,3550,2,30,0.85,21761238,28585126,17150000,21761238,0.85,76.13,126.89,126.89,84292746317,138.45,138.45,84292746317 +이뮨온시아,424870,6,6590,2,490,8.03,21409558,6812829,73004309,21409558,8.03,314.25,29.33,29.33,142960696040,29.72,29.72,142960696040 +씨씨에스,066790,7,1580,2,215,15.75,21408865,4533093,65152039,21408865,15.75,472.28,32.86,32.86,33967550735,33.00,33.00,33967550735 +티씨머티리얼즈,125020,8,7150,1,1650,30.00,18526470,1607310,34227815,18526470,30.00,1152.64,54.13,54.13,118467812070,48.41,48.41,118467812070 +형지I&C,011080,9,1920,2,140,7.87,17636972,4454652,31541686,17636972,7.87,395.92,55.92,55.92,34112513455,56.33,56.33,34112513455 +넥스트아이,137940,10,539,5,-8,-1.46,17341878,15686822,85368992,17341878,-1.46,110.55,20.31,20.31,9519649271,20.69,20.69,9519649271 +KODEX 코스닥150선물인버스,251340,11,3945,5,-15,-0.38,16928169,24312330,71800000,16928169,-0.38,69.63,23.58,23.58,67040297044,23.67,23.67,67040297044 +플루토스,019570,12,353,1,81,29.78,16327163,11871133,65310042,16327163,29.78,137.54,25.00,25.00,5449104756,23.64,23.64,5449104756 +그린생명과학,114450,13,4040,2,320,8.60,16203733,5490195,20000000,16203733,8.60,295.14,81.02,81.02,68208412223,84.42,84.42,68208412223 +피코그램,376180,14,3200,2,430,15.52,15499500,1628833,18491378,15499500,15.52,951.57,83.82,83.82,49341604407,83.39,83.39,49341604407 +동양철관,008970,15,1420,5,-8,-0.56,15297388,48911068,159323019,15297388,-0.56,31.28,9.60,9.60,22070346443,9.76,9.76,22070346443 +KODEX 2차전지산업레버리지,462330,16,627,5,-26,-3.98,15267809,24104968,250000000,15267809,-3.98,63.34,6.11,6.11,9677147480,6.17,6.17,9677147480 +우리기술,032820,17,2410,2,10,0.42,15073373,39328748,164677432,15073373,0.42,38.33,9.15,9.15,36271992982,9.14,9.14,36271992982 +KODEX 코스닥150레버리지,233740,18,6930,2,75,1.09,14560435,25918212,275400000,14560435,1.09,56.18,5.29,5.29,100036742167,5.24,5.24,100036742167 +피아이이,452450,19,8960,2,470,5.54,14057163,20361468,35826000,14057163,5.54,69.04,39.24,39.24,125463894095,39.09,39.09,125463894095 +세명전기,017510,20,7740,2,800,11.53,14053992,643894,15246000,14053992,11.53,2182.66,92.18,92.18,108331075480,91.80,91.80,108331075480 +화인베스틸,133820,21,998,2,206,26.01,12816832,269137,30826118,12816832,26.01,4762.20,41.58,41.58,12765814441,41.50,41.50,12765814441 +KODEX 레버리지,122630,22,16630,2,5,0.03,12121315,11745546,139750000,12121315,0.03,103.20,8.67,8.67,201610727857,8.68,8.68,201610727857 +KODEX 인버스,114800,23,4300,5,-5,-0.12,11131903,16046437,140600000,11131903,-0.12,69.37,7.92,7.92,47918686485,7.93,7.93,47918686485 +삼성전자,005930,24,54000,5,-700,-1.28,10647233,10901337,5919637922,10647233,-1.28,97.67,0.18,0.18,575643706800,0.18,0.18,575643706800 +샤페론,378800,25,3605,2,600,19.97,9920731,497990,30143031,9920731,19.97,1992.15,32.91,32.91,33904303024,31.20,31.20,33904303024 +태웅,044490,26,19090,2,2010,11.77,9865200,1688666,20007381,9865200,11.77,584.20,49.31,49.31,184888801560,48.41,48.41,184888801560 +일승,333430,27,5110,2,120,2.40,9382185,731851,30726747,9382185,2.40,1281.98,30.53,30.53,51343700105,32.70,32.70,51343700105 +두산에너빌리티,034020,28,42150,2,650,1.57,9204572,15784843,640561146,9204572,1.57,58.31,1.44,1.44,383061093900,1.42,1.42,383061093900 +아우딘퓨쳐스,227610,29,1252,2,182,17.01,8441575,233105,35583547,8441575,17.01,3621.36,23.72,23.72,10901907091,24.47,24.47,10901907091 +휴마시스,205470,30,1626,5,-104,-6.01,8095400,23578286,129375009,8095400,-6.01,34.33,6.26,6.26,13608285065,6.47,6.47,13608285065 diff --git a/top30/20250527/top30-av-20250527-145001.csv b/top30/20250527/top30-av-20250527-145001.csv new file mode 100644 index 000000000000..3c82d1d17d5a --- /dev/null +++ b/top30/20250527/top30-av-20250527-145001.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,252670,1,2017,2,2,0.10,67650278,118446592,649700000,67650278,0.10,57.11,10.41,10.41,136390322573,10.41,10.41,136390322573 +메디콕스,054180,2,264,2,16,6.45,50315486,64779940,82878283,50315486,6.45,77.67,60.71,60.71,13969725003,63.85,63.85,13969725003 +메이슨캐피탈,021880,3,515,2,22,4.46,34746977,38929648,152184408,34746977,4.46,89.26,22.83,22.83,18300265180,23.35,23.35,18300265180 +삼성중공업,010140,4,16250,2,1150,7.62,27551981,11213168,880000000,27551981,7.62,245.71,3.13,3.13,441165483900,3.09,3.09,441165483900 +씨씨에스,066790,5,1604,2,239,17.51,22076409,4533093,65152039,22076409,17.51,487.01,33.88,33.88,35036749810,33.53,33.53,35036749810 +케이씨티,089150,6,3525,2,5,0.14,21904112,28585126,17150000,21904112,0.14,76.63,127.72,127.72,84797282987,140.27,140.27,84797282987 +이뮨온시아,424870,7,6610,2,510,8.36,21503308,6812829,73004309,21503308,8.36,315.63,29.45,29.45,143580235160,29.75,29.75,143580235160 +티씨머티리얼즈,125020,8,7150,1,1650,30.00,18838844,1607310,34227815,18838844,30.00,1172.07,55.04,55.04,120701286170,49.32,49.32,120701286170 +형지I&C,011080,9,1916,2,136,7.64,18182545,4454652,31541686,18182545,7.64,408.17,57.65,57.65,35154664599,58.17,58.17,35154664599 +넥스트아이,137940,10,525,5,-22,-4.02,17760112,15686822,85368992,17760112,-4.02,113.22,20.80,20.80,9740961089,21.73,21.73,9740961089 +KODEX 코스닥150선물인버스,251340,11,3945,5,-15,-0.38,17287862,24312330,71800000,17287862,-0.38,71.11,24.08,24.08,68459249906,24.17,24.17,68459249906 +플루토스,019570,12,353,1,81,29.78,16330735,11871133,65310042,16330735,29.78,137.57,25.00,25.00,5450365672,23.64,23.64,5450365672 +그린생명과학,114450,13,4020,2,300,8.06,16247988,5490195,20000000,16247988,8.06,295.95,81.24,81.24,68386449750,85.06,85.06,68386449750 +피코그램,376180,14,3220,2,450,16.25,15659029,1628833,18491378,15659029,16.25,961.36,84.68,84.68,49854313017,83.73,83.73,49854313017 +KODEX 2차전지산업레버리지,462330,15,627,5,-26,-3.98,15379699,24104968,250000000,15379699,-3.98,63.80,6.15,6.15,9747301154,6.22,6.22,9747301154 +동양철관,008970,16,1424,5,-4,-0.28,15377981,48911068,159323019,15377981,-0.28,31.44,9.65,9.65,22184924288,9.78,9.78,22184924288 +우리기술,032820,17,2415,2,15,0.62,15194784,39328748,164677432,15194784,0.62,38.64,9.23,9.23,36564775653,9.19,9.19,36564775653 +세명전기,017510,18,7620,2,680,9.80,15006351,643894,15246000,15006351,9.80,2330.56,98.43,98.43,115602602165,99.51,99.51,115602602165 +KODEX 코스닥150레버리지,233740,19,6915,2,60,0.88,14849287,25918212,275400000,14849287,0.88,57.29,5.39,5.39,102037043626,5.36,5.36,102037043626 +피아이이,452450,20,9020,2,530,6.24,14245726,20361468,35826000,14245726,6.24,69.96,39.76,39.76,127169999160,39.35,39.35,127169999160 +화인베스틸,133820,21,970,2,178,22.47,13178107,269137,30826118,13178107,22.47,4896.43,42.75,42.75,13121803812,43.88,43.88,13121803812 +KODEX 레버리지,122630,22,16635,2,10,0.06,12459415,11745546,139750000,12459415,0.06,106.08,8.92,8.92,207239285374,8.91,8.91,207239285374 +KODEX 인버스,114800,23,4302,5,-3,-0.07,11245883,16046437,140600000,11245883,-0.07,70.08,8.00,8.00,48408855428,8.00,8.00,48408855428 +삼성전자,005930,24,54000,5,-700,-1.28,10993882,10901337,5919637922,10993882,-1.28,100.85,0.19,0.19,594363690200,0.19,0.19,594363690200 +샤페론,378800,25,3445,2,440,14.64,10820660,497990,30143031,10820660,14.64,2172.87,35.90,35.90,37048510747,35.68,35.68,37048510747 +태웅,044490,26,19100,2,2020,11.83,10020146,1688666,20007381,10020146,11.83,593.38,50.08,50.08,187839868905,49.15,49.15,187839868905 +두산에너빌리티,034020,27,42350,2,850,2.05,9535668,15784843,640561146,9535668,2.05,60.41,1.49,1.49,397058791375,1.46,1.46,397058791375 +일승,333430,28,5110,2,120,2.40,9401557,731851,30726747,9401557,2.40,1284.63,30.60,30.60,51442773225,32.76,32.76,51442773225 +아우딘퓨쳐스,227610,29,1221,2,151,14.11,8741706,233105,35583547,8741706,14.11,3750.12,24.57,24.57,11272101339,25.94,25.94,11272101339 +휴마시스,205470,30,1623,5,-107,-6.18,8171686,23578286,129375009,8171686,-6.18,34.66,6.32,6.32,13732060301,6.54,6.54,13732060301 diff --git a/top30/20250527/top30-av-20250527-150000.csv b/top30/20250527/top30-av-20250527-150000.csv new file mode 100644 index 000000000000..24cc8c516983 --- /dev/null +++ b/top30/20250527/top30-av-20250527-150000.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,252670,1,2020,2,5,0.25,68546870,118446592,649700000,68546870,0.25,57.87,10.55,10.55,138196984200,10.53,10.53,138196984200 +메디콕스,054180,2,267,2,19,7.66,50852090,64779940,82878283,50852090,7.66,78.50,61.36,61.36,14113000988,63.78,63.78,14113000988 +메이슨캐피탈,021880,3,510,2,17,3.45,35016227,38929648,152184408,35016227,3.45,89.95,23.01,23.01,18438112584,23.76,23.76,18438112584 +삼성중공업,010140,4,16210,2,1110,7.35,27808463,11213168,880000000,27808463,7.35,248.00,3.16,3.16,445326416820,3.12,3.12,445326416820 +씨씨에스,066790,5,1632,2,267,19.56,24133679,4533093,65152039,24133679,19.56,532.39,37.04,37.04,38408786120,36.12,36.12,38408786120 +케이씨티,089150,6,3540,2,20,0.57,21985954,28585126,17150000,21985954,0.57,76.91,128.20,128.20,85086270628,140.15,140.15,85086270628 +이뮨온시아,424870,7,6580,2,480,7.87,21605704,6812829,73004309,21605704,7.87,317.13,29.60,29.60,144255862260,30.03,30.03,144255862260 +티씨머티리얼즈,125020,8,7150,1,1650,30.00,18880139,1607310,34227815,18880139,30.00,1174.64,55.16,55.16,120996545420,49.44,49.44,120996545420 +형지I&C,011080,9,1892,2,112,6.29,18494897,4454652,31541686,18494897,6.29,415.18,58.64,58.64,35746535786,59.90,59.90,35746535786 +넥스트아이,137940,10,532,5,-15,-2.74,18017077,15686822,85368992,18017077,-2.74,114.85,21.10,21.10,9876897426,21.75,21.75,9876897426 +KODEX 코스닥150선물인버스,251340,11,3945,5,-15,-0.38,17327380,24312330,71800000,17327380,-0.38,71.27,24.13,24.13,68615137346,24.22,24.22,68615137346 +플루토스,019570,12,353,1,81,29.78,16330740,11871133,65310042,16330740,29.78,137.57,25.00,25.00,5450367437,23.64,23.64,5450367437 +그린생명과학,114450,13,4025,2,305,8.20,16294836,5490195,20000000,16294836,8.20,296.80,81.47,81.47,68575034347,85.19,85.19,68575034347 +피코그램,376180,14,3215,2,445,16.06,15776913,1628833,18491378,15776913,16.06,968.60,85.32,85.32,50231414507,84.49,84.49,50231414507 +KODEX 2차전지산업레버리지,462330,15,627,5,-26,-3.98,15700060,24104968,250000000,15700060,-3.98,65.13,6.28,6.28,9948314023,6.35,6.35,9948314023 +동양철관,008970,16,1426,5,-2,-0.14,15542603,48911068,159323019,15542603,-0.14,31.78,9.76,9.76,22419627723,9.87,9.87,22419627723 +세명전기,017510,17,7570,2,630,9.08,15428379,643894,15246000,15428379,9.08,2396.11,101.20,101.20,118801873900,102.94,102.94,118801873900 +우리기술,032820,18,2405,2,5,0.21,15415596,39328748,164677432,15415596,0.21,39.20,9.36,9.36,37096468868,9.37,9.37,37096468868 +KODEX 코스닥150레버리지,233740,19,6925,2,70,1.02,15012907,25918212,275400000,15012907,1.02,57.92,5.45,5.45,103169648168,5.41,5.41,103169648168 +피아이이,452450,20,9070,2,580,6.83,14345692,20361468,35826000,14345692,6.83,70.46,40.04,40.04,128071088360,39.41,39.41,128071088360 +화인베스틸,133820,21,975,2,183,23.11,13361385,269137,30826118,13361385,23.11,4964.53,43.34,43.34,13300819638,44.25,44.25,13300819638 +KODEX 레버리지,122630,22,16640,2,15,0.09,12636647,11745546,139750000,12636647,0.09,107.59,9.04,9.04,210189482239,9.04,9.04,210189482239 +KODEX 인버스,114800,23,4305,3,0,0.00,11457083,16046437,140600000,11457083,0.00,71.40,8.15,8.15,49317125510,8.15,8.15,49317125510 +샤페론,378800,24,3450,2,445,14.81,11212053,497990,30143031,11212053,14.81,2251.46,37.20,37.20,38397910834,36.92,36.92,38397910834 +삼성전자,005930,25,53950,5,-750,-1.37,11159234,10901337,5919637922,11159234,-1.37,102.37,0.19,0.19,603290227450,0.19,0.19,603290227450 +태웅,044490,26,19000,2,1920,11.24,10091843,1688666,20007381,10091843,11.24,597.62,50.44,50.44,189207422550,49.77,49.77,189207422550 +두산에너빌리티,034020,27,42200,2,700,1.69,9669212,15784843,640561146,9669212,1.69,61.26,1.51,1.51,402701812925,1.49,1.49,402701812925 +일승,333430,28,5160,2,170,3.41,9427861,731851,30726747,9427861,3.41,1288.22,30.68,30.68,51577797755,32.53,32.53,51577797755 +아우딘퓨쳐스,227610,29,1204,2,134,12.52,9015587,233105,35583547,9015587,12.52,3867.61,25.34,25.34,11602958828,27.08,27.08,11602958828 +휴마시스,205470,30,1629,5,-101,-5.84,8237394,23578286,129375009,8237394,-5.84,34.94,6.37,6.37,13838932189,6.57,6.57,13838932189 diff --git a/top30/20250527/top30-av-20250527-151000.csv b/top30/20250527/top30-av-20250527-151000.csv new file mode 100644 index 000000000000..f21fde9bc2c0 --- /dev/null +++ b/top30/20250527/top30-av-20250527-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2010,5,-5,-0.25,69766695,118446592,649700000,69766695,-0.25,58.90,10.74,10.74,140652838432,10.77,10.77,140652838432 +메디콕스,054180,2,264,2,16,6.45,51325318,64779940,82878283,51325318,6.45,79.23,61.93,61.93,14239005173,65.08,65.08,14239005173 +메이슨캐피탈,021880,3,505,2,12,2.43,35316815,38929648,152184408,35316815,2.43,90.72,23.21,23.21,18590795472,24.19,24.19,18590795472 +삼성중공업,010140,4,16290,2,1190,7.88,28152086,11213168,880000000,28152086,7.88,251.06,3.20,3.20,450912239375,3.15,3.15,450912239375 +씨씨에스,066790,5,1583,2,218,15.97,24832624,4533093,65152039,24832624,15.97,547.81,38.11,38.11,39531232195,38.33,38.33,39531232195 +케이씨티,089150,6,3530,2,10,0.28,22086088,28585126,17150000,22086088,0.28,77.26,128.78,128.78,85439275418,141.13,141.13,85439275418 +이뮨온시아,424870,7,6520,2,420,6.89,21752393,6812829,73004309,21752393,6.89,319.29,29.80,29.80,145216177410,30.51,30.51,145216177410 +형지I&C,011080,8,1845,2,65,3.65,18949636,4454652,31541686,18949636,3.65,425.39,60.08,60.08,36594439310,62.88,62.88,36594439310 +티씨머티리얼즈,125020,9,7150,1,1650,30.00,18890239,1607310,34227815,18890239,30.00,1175.27,55.19,55.19,121068760420,49.47,49.47,121068760420 +넥스트아이,137940,10,527,5,-20,-3.66,18280861,15686822,85368992,18280861,-3.66,116.54,21.41,21.41,10016183901,22.26,22.26,10016183901 +KODEX 코스닥150선물인버스,251340,11,3940,5,-20,-0.51,18010556,24312330,71800000,18010556,-0.51,74.08,25.08,25.08,71306965454,25.21,25.21,71306965454 +그린생명과학,114450,12,3970,2,250,6.72,16517607,5490195,20000000,16517607,6.72,300.86,82.59,82.59,69461781885,87.48,87.48,69461781885 +플루토스,019570,13,353,1,81,29.78,16330751,11871133,65310042,16330751,29.78,137.57,25.00,25.00,5450371320,23.64,23.64,5450371320 +동양철관,008970,14,1439,2,11,0.77,16067942,48911068,159323019,16067942,0.77,32.85,10.09,10.09,23174464876,10.11,10.11,23174464876 +세명전기,017510,15,7480,2,540,7.78,16010032,643894,15246000,16010032,7.78,2486.44,105.01,105.01,123158373445,108.00,108.00,123158373445 +KODEX 2차전지산업레버리지,462330,16,626,5,-27,-4.13,15880133,24104968,250000000,15880133,-4.13,65.88,6.35,6.35,10061131702,6.43,6.43,10061131702 +피코그램,376180,17,3195,2,425,15.34,15877655,1628833,18491378,15877655,15.34,974.79,85.87,85.87,50553904475,85.57,85.57,50553904475 +우리기술,032820,18,2415,2,15,0.62,15636791,39328748,164677432,15636791,0.62,39.76,9.50,9.50,37628816830,9.46,9.46,37628816830 +KODEX 코스닥150레버리지,233740,19,6940,2,85,1.24,15358521,25918212,275400000,15358521,1.24,59.26,5.58,5.58,105565490143,5.52,5.52,105565490143 +피아이이,452450,20,9000,2,510,6.01,14461753,20361468,35826000,14461753,6.01,71.03,40.37,40.37,129119047665,40.05,40.05,129119047665 +화인베스틸,133820,21,964,2,172,21.72,13566140,269137,30826118,13566140,21.72,5040.61,44.01,44.01,13500359850,45.43,45.43,13500359850 +KODEX 레버리지,122630,22,16680,2,55,0.33,12878408,11745546,139750000,12878408,0.33,109.65,9.22,9.22,214218896236,9.19,9.19,214218896236 +삼성전자,005930,23,54050,5,-650,-1.19,11550842,10901337,5919637922,11550842,-1.19,105.96,0.20,0.20,624438357150,0.20,0.20,624438357150 +샤페론,378800,24,3385,2,380,12.65,11522803,497990,30143031,11522803,12.65,2313.86,38.23,38.23,39460225713,38.67,38.67,39460225713 +KODEX 인버스,114800,25,4297,5,-8,-0.19,11489449,16046437,140600000,11489449,-0.19,71.60,8.17,8.17,49456248079,8.19,8.19,49456248079 +태웅,044490,26,18950,2,1870,10.95,10177352,1688666,20007381,10177352,10.95,602.69,50.87,50.87,190829898030,50.33,50.33,190829898030 +빛과전자,069540,27,1030,2,110,11.96,10011421,1855408,46121066,10011421,11.96,539.58,21.71,21.71,10696381922,22.52,22.52,10696381922 +두산에너빌리티,034020,28,42350,2,850,2.05,9873855,15784843,640561146,9873855,2.05,62.55,1.54,1.54,411357308450,1.52,1.52,411357308450 +일승,333430,29,5100,2,110,2.20,9475918,731851,30726747,9475918,2.20,1294.79,30.84,30.84,51823533675,33.07,33.07,51823533675 +아우딘퓨쳐스,227610,30,1186,2,116,10.84,9187014,233105,35583547,9187014,10.84,3941.15,25.82,25.82,11806709211,27.98,27.98,11806709211 diff --git a/top30/20250527/top30-av-20250527-152000.csv b/top30/20250527/top30-av-20250527-152000.csv new file mode 100644 index 000000000000..5be6c9b8acb0 --- /dev/null +++ b/top30/20250527/top30-av-20250527-152000.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,252670,1,2010,5,-5,-0.25,72235155,118446592,649700000,72235155,-0.25,60.99,11.12,11.12,145613254039,11.15,11.15,145613254039 +메디콕스,054180,2,269,2,21,8.47,51860745,64779940,82878283,51860745,8.47,80.06,62.57,62.57,14382489943,64.51,64.51,14382489943 +메이슨캐피탈,021880,3,503,2,10,2.03,35909295,38929648,152184408,35909295,2.03,92.24,23.60,23.60,18888159228,24.67,24.67,18888159228 +삼성중공업,010140,4,16300,2,1200,7.95,28764718,11213168,880000000,28764718,7.95,256.53,3.27,3.27,460889744795,3.21,3.21,460889744795 +씨씨에스,066790,5,1561,2,196,14.36,25402952,4533093,65152039,25402952,14.36,560.39,38.99,38.99,40424746073,39.75,39.75,40424746073 +케이씨티,089150,6,3530,2,10,0.28,22186944,28585126,17150000,22186944,0.28,77.62,129.37,129.37,85795051008,141.72,141.72,85795051008 +이뮨온시아,424870,7,6500,2,400,6.56,22015110,6812829,73004309,22015110,6.56,323.14,30.16,30.16,146921081225,30.96,30.96,146921081225 +KODEX 코스닥150선물인버스,251340,8,3935,5,-25,-0.63,19448264,24312330,71800000,19448264,-0.63,79.99,27.09,27.09,76968244158,27.24,27.24,76968244158 +형지I&C,011080,9,1861,2,81,4.55,19261212,4454652,31541686,19261212,4.55,432.38,61.07,61.07,37169255793,63.32,63.32,37169255793 +티씨머티리얼즈,125020,10,7150,1,1650,30.00,18963988,1607310,34227815,18963988,30.00,1179.86,55.41,55.41,121596065770,49.69,49.69,121596065770 +넥스트아이,137940,11,522,5,-25,-4.57,18727431,15686822,85368992,18727431,-4.57,119.38,21.94,21.94,10248923385,23.00,23.00,10248923385 +그린생명과학,114450,12,3905,2,185,4.97,16930367,5490195,20000000,16930367,4.97,308.37,84.65,84.65,71070594038,91.00,91.00,71070594038 +세명전기,017510,13,7620,2,680,9.80,16603659,643894,15246000,16603659,9.80,2578.63,108.91,108.91,127646424710,109.87,109.87,127646424710 +동양철관,008970,14,1435,2,7,0.49,16408038,48911068,159323019,16408038,0.49,33.55,10.30,10.30,23663189164,10.35,10.35,23663189164 +플루토스,019570,15,353,1,81,29.78,16357495,11871133,65310042,16357495,29.78,137.79,25.05,25.05,5459811952,23.68,23.68,5459811952 +KODEX 2차전지산업레버리지,462330,16,627,5,-26,-3.98,16069013,24104968,250000000,16069013,-3.98,66.66,6.43,6.43,10179330382,6.49,6.49,10179330382 +피코그램,376180,17,3165,2,395,14.26,15992581,1628833,18491378,15992581,14.26,981.84,86.49,86.49,50919934728,87.01,87.01,50919934728 +우리기술,032820,18,2415,2,15,0.62,15984664,39328748,164677432,15984664,0.62,40.64,9.71,9.71,38467708476,9.67,9.67,38467708476 +KODEX 코스닥150레버리지,233740,19,6950,2,95,1.39,15914272,25918212,275400000,15914272,1.39,61.40,5.78,5.78,109423099946,5.72,5.72,109423099946 +피아이이,452450,20,9010,2,520,6.12,14589478,20361468,35826000,14589478,6.12,71.65,40.72,40.72,130270235505,40.36,40.36,130270235505 +화인베스틸,133820,21,915,2,123,15.53,14073755,269137,30826118,14073755,15.53,5229.22,45.66,45.66,13971239939,49.53,49.53,13971239939 +KODEX 레버리지,122630,22,16705,2,80,0.48,13207717,11745546,139750000,13207717,0.48,112.45,9.45,9.45,219716233695,9.41,9.41,219716233695 +빛과전자,069540,23,965,2,45,4.89,12109767,1855408,46121066,12109767,4.89,652.67,26.26,26.26,12762899854,28.68,28.68,12762899854 +KODEX 인버스,114800,24,4295,5,-10,-0.23,12022224,16046437,140600000,12022224,-0.23,74.92,8.55,8.55,51744309203,8.57,8.57,51744309203 +삼성전자,005930,25,53900,5,-800,-1.46,11881041,10901337,5919637922,11881041,-1.46,108.99,0.20,0.20,642271179300,0.20,0.20,642271179300 +샤페론,378800,26,3395,2,390,12.98,11755106,497990,30143031,11755106,12.98,2360.51,39.00,39.00,40248217933,39.33,39.33,40248217933 +태웅,044490,27,19020,2,1940,11.36,10281012,1688666,20007381,10281012,11.36,608.82,51.39,51.39,192799468890,50.66,50.66,192799468890 +두산에너빌리티,034020,28,42300,2,800,1.93,10174815,15784843,640561146,10174815,1.93,64.46,1.59,1.59,424090421350,1.57,1.57,424090421350 +셀리드,299660,29,8350,1,1920,29.86,9973356,6433375,21102977,9973356,29.86,155.03,47.26,47.26,67177769495,38.12,38.12,67177769495 +일승,333430,30,5080,2,90,1.80,9576121,731851,30726747,9576121,1.80,1308.48,31.17,31.17,52332925990,33.53,33.53,52332925990 diff --git a/top30/20250527/top30-av-20250527-153000.csv b/top30/20250527/top30-av-20250527-153000.csv new file mode 100644 index 000000000000..5be6c9b8acb0 --- /dev/null +++ b/top30/20250527/top30-av-20250527-153000.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,252670,1,2010,5,-5,-0.25,72235155,118446592,649700000,72235155,-0.25,60.99,11.12,11.12,145613254039,11.15,11.15,145613254039 +메디콕스,054180,2,269,2,21,8.47,51860745,64779940,82878283,51860745,8.47,80.06,62.57,62.57,14382489943,64.51,64.51,14382489943 +메이슨캐피탈,021880,3,503,2,10,2.03,35909295,38929648,152184408,35909295,2.03,92.24,23.60,23.60,18888159228,24.67,24.67,18888159228 +삼성중공업,010140,4,16300,2,1200,7.95,28764718,11213168,880000000,28764718,7.95,256.53,3.27,3.27,460889744795,3.21,3.21,460889744795 +씨씨에스,066790,5,1561,2,196,14.36,25402952,4533093,65152039,25402952,14.36,560.39,38.99,38.99,40424746073,39.75,39.75,40424746073 +케이씨티,089150,6,3530,2,10,0.28,22186944,28585126,17150000,22186944,0.28,77.62,129.37,129.37,85795051008,141.72,141.72,85795051008 +이뮨온시아,424870,7,6500,2,400,6.56,22015110,6812829,73004309,22015110,6.56,323.14,30.16,30.16,146921081225,30.96,30.96,146921081225 +KODEX 코스닥150선물인버스,251340,8,3935,5,-25,-0.63,19448264,24312330,71800000,19448264,-0.63,79.99,27.09,27.09,76968244158,27.24,27.24,76968244158 +형지I&C,011080,9,1861,2,81,4.55,19261212,4454652,31541686,19261212,4.55,432.38,61.07,61.07,37169255793,63.32,63.32,37169255793 +티씨머티리얼즈,125020,10,7150,1,1650,30.00,18963988,1607310,34227815,18963988,30.00,1179.86,55.41,55.41,121596065770,49.69,49.69,121596065770 +넥스트아이,137940,11,522,5,-25,-4.57,18727431,15686822,85368992,18727431,-4.57,119.38,21.94,21.94,10248923385,23.00,23.00,10248923385 +그린생명과학,114450,12,3905,2,185,4.97,16930367,5490195,20000000,16930367,4.97,308.37,84.65,84.65,71070594038,91.00,91.00,71070594038 +세명전기,017510,13,7620,2,680,9.80,16603659,643894,15246000,16603659,9.80,2578.63,108.91,108.91,127646424710,109.87,109.87,127646424710 +동양철관,008970,14,1435,2,7,0.49,16408038,48911068,159323019,16408038,0.49,33.55,10.30,10.30,23663189164,10.35,10.35,23663189164 +플루토스,019570,15,353,1,81,29.78,16357495,11871133,65310042,16357495,29.78,137.79,25.05,25.05,5459811952,23.68,23.68,5459811952 +KODEX 2차전지산업레버리지,462330,16,627,5,-26,-3.98,16069013,24104968,250000000,16069013,-3.98,66.66,6.43,6.43,10179330382,6.49,6.49,10179330382 +피코그램,376180,17,3165,2,395,14.26,15992581,1628833,18491378,15992581,14.26,981.84,86.49,86.49,50919934728,87.01,87.01,50919934728 +우리기술,032820,18,2415,2,15,0.62,15984664,39328748,164677432,15984664,0.62,40.64,9.71,9.71,38467708476,9.67,9.67,38467708476 +KODEX 코스닥150레버리지,233740,19,6950,2,95,1.39,15914272,25918212,275400000,15914272,1.39,61.40,5.78,5.78,109423099946,5.72,5.72,109423099946 +피아이이,452450,20,9010,2,520,6.12,14589478,20361468,35826000,14589478,6.12,71.65,40.72,40.72,130270235505,40.36,40.36,130270235505 +화인베스틸,133820,21,915,2,123,15.53,14073755,269137,30826118,14073755,15.53,5229.22,45.66,45.66,13971239939,49.53,49.53,13971239939 +KODEX 레버리지,122630,22,16705,2,80,0.48,13207717,11745546,139750000,13207717,0.48,112.45,9.45,9.45,219716233695,9.41,9.41,219716233695 +빛과전자,069540,23,965,2,45,4.89,12109767,1855408,46121066,12109767,4.89,652.67,26.26,26.26,12762899854,28.68,28.68,12762899854 +KODEX 인버스,114800,24,4295,5,-10,-0.23,12022224,16046437,140600000,12022224,-0.23,74.92,8.55,8.55,51744309203,8.57,8.57,51744309203 +삼성전자,005930,25,53900,5,-800,-1.46,11881041,10901337,5919637922,11881041,-1.46,108.99,0.20,0.20,642271179300,0.20,0.20,642271179300 +샤페론,378800,26,3395,2,390,12.98,11755106,497990,30143031,11755106,12.98,2360.51,39.00,39.00,40248217933,39.33,39.33,40248217933 +태웅,044490,27,19020,2,1940,11.36,10281012,1688666,20007381,10281012,11.36,608.82,51.39,51.39,192799468890,50.66,50.66,192799468890 +두산에너빌리티,034020,28,42300,2,800,1.93,10174815,15784843,640561146,10174815,1.93,64.46,1.59,1.59,424090421350,1.57,1.57,424090421350 +셀리드,299660,29,8350,1,1920,29.86,9973356,6433375,21102977,9973356,29.86,155.03,47.26,47.26,67177769495,38.12,38.12,67177769495 +일승,333430,30,5080,2,90,1.80,9576121,731851,30726747,9576121,1.80,1308.48,31.17,31.17,52332925990,33.53,33.53,52332925990 diff --git a/top30/20250527/top30-av-20250527-154000.csv b/top30/20250527/top30-av-20250527-154000.csv new file mode 100644 index 000000000000..1ead919623a5 --- /dev/null +++ b/top30/20250527/top30-av-20250527-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2005,5,-10,-0.50,73564678,118446592,649700000,73564678,-0.50,62.11,11.32,11.32,148278947654,11.38,11.38,148278947654 +메디콕스,054180,2,269,2,21,8.47,52111502,64779940,82878283,52111502,8.47,80.44,62.88,62.88,14449943576,64.81,64.81,14449943576 +메이슨캐피탈,021880,3,505,2,12,2.43,36051308,38929648,152184408,36051308,2.43,92.61,23.69,23.69,18959875793,24.67,24.67,18959875793 +삼성중공업,010140,4,16350,2,1250,8.28,29574445,11213168,880000000,29574445,8.28,263.75,3.36,3.36,474128781245,3.30,3.30,474128781245 +씨씨에스,066790,5,1575,2,210,15.38,25590030,4533093,65152039,25590030,15.38,564.52,39.28,39.28,40719393923,39.68,39.68,40719393923 +케이씨티,089150,6,3520,3,0,0.00,22233862,28585126,17150000,22233862,0.00,77.78,129.64,129.64,85960202368,142.39,142.39,85960202368 +이뮨온시아,424870,7,6520,2,420,6.89,22121001,6812829,73004309,22121001,6.89,324.70,30.30,30.30,147611490545,31.01,31.01,147611490545 +KODEX 코스닥150선물인버스,251340,8,3930,5,-30,-0.76,20041852,24312330,71800000,20041852,-0.76,82.43,27.91,27.91,79301044998,28.10,28.10,79301044998 +형지I&C,011080,9,1900,2,120,6.74,19384672,4454652,31541686,19384672,6.74,435.16,61.46,61.46,37403829793,62.41,62.41,37403829793 +티씨머티리얼즈,125020,10,7150,1,1650,30.00,18970007,1607310,34227815,18970007,30.00,1180.23,55.42,55.42,121639101620,49.70,49.70,121639101620 +넥스트아이,137940,11,522,5,-25,-4.57,18884422,15686822,85368992,18884422,-4.57,120.38,22.12,22.12,10330872687,23.18,23.18,10330872687 +그린생명과학,114450,12,3945,2,225,6.05,16994193,5490195,20000000,16994193,6.05,309.54,84.97,84.97,71322387608,90.40,90.40,71322387608 +세명전기,017510,13,7570,2,630,9.08,16737758,643894,15246000,16737758,9.08,2599.46,109.78,109.78,128661554140,111.48,111.48,128661554140 +동양철관,008970,14,1433,2,5,0.35,16540295,48911068,159323019,16540295,0.35,33.82,10.38,10.38,23852713445,10.45,10.45,23852713445 +KODEX 코스닥150레버리지,233740,15,6970,2,115,1.68,16520354,25918212,275400000,16520354,1.68,63.74,6.00,6.00,113647491486,5.92,5.92,113647491486 +플루토스,019570,16,353,1,81,29.78,16358245,11871133,65310042,16358245,29.78,137.80,25.05,25.05,5460076702,23.68,23.68,5460076702 +우리기술,032820,17,2415,2,15,0.62,16326162,39328748,164677432,16326162,0.62,41.51,9.91,9.91,39292426146,9.88,9.88,39292426146 +KODEX 2차전지산업레버리지,462330,18,628,5,-25,-3.83,16248835,24104968,250000000,16248835,-3.83,67.41,6.50,6.50,10292258598,6.56,6.56,10292258598 +피코그램,376180,19,3185,2,415,14.98,16060029,1628833,18491378,16060029,14.98,985.98,86.85,86.85,51134756608,86.82,86.82,51134756608 +피아이이,452450,20,9010,2,520,6.12,14669769,20361468,35826000,14669769,6.12,72.05,40.95,40.95,130993657415,40.58,40.58,130993657415 +화인베스틸,133820,21,940,2,148,18.69,14165564,269137,30826118,14165564,18.69,5263.33,45.95,45.95,14057540399,48.51,48.51,14057540399 +KODEX 레버리지,122630,22,16705,2,80,0.48,13361718,11745546,139750000,13361718,0.48,113.76,9.56,9.56,222288820400,9.52,9.52,222288820400 +삼성전자,005930,23,53900,5,-800,-1.46,13347465,10901337,5919637922,13347465,-1.46,122.44,0.23,0.23,721311432900,0.23,0.23,721311432900 +KODEX 인버스,114800,24,4290,5,-15,-0.35,12307070,16046437,140600000,12307070,-0.35,76.70,8.75,8.75,52966298543,8.78,8.78,52966298543 +빛과전자,069540,25,965,2,45,4.89,12248463,1855408,46121066,12248463,4.89,660.15,26.56,26.56,12896741494,28.98,28.98,12896741494 +샤페론,378800,26,3425,2,420,13.98,11840355,497990,30143031,11840355,13.98,2377.63,39.28,39.28,40540195758,39.27,39.27,40540195758 +두산에너빌리티,034020,27,42350,2,850,2.05,10533305,15784843,640561146,10533305,2.05,66.73,1.64,1.64,439272472850,1.62,1.62,439272472850 +셀리드,299660,28,8350,1,1920,29.86,10423254,6433375,21102977,10423254,29.86,162.02,49.39,49.39,70934417795,40.26,40.26,70934417795 +태웅,044490,29,19100,2,2020,11.83,10320987,1688666,20007381,10320987,11.83,611.19,51.59,51.59,193562991390,50.65,50.65,193562991390 +휴마시스,205470,30,1675,5,-55,-3.18,9709971,23578286,129375009,9709971,-3.18,41.18,7.51,7.51,16285147588,7.51,7.51,16285147588 diff --git a/top30/20250527/top30-av-20250527-155000.csv b/top30/20250527/top30-av-20250527-155000.csv new file mode 100644 index 000000000000..2c4de46beec3 --- /dev/null +++ b/top30/20250527/top30-av-20250527-155000.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,252670,1,2005,5,-10,-0.50,73582197,118446592,649700000,73582197,-0.50,62.12,11.33,11.33,148314073249,11.39,11.39,148314073249 +메디콕스,054180,2,269,2,21,8.47,52154686,64779940,82878283,52154686,8.47,80.51,62.93,62.93,14461560072,64.87,64.87,14461560072 +메이슨캐피탈,021880,3,505,2,12,2.43,36055003,38929648,152184408,36055003,2.43,92.62,23.69,23.69,18961741768,24.67,24.67,18961741768 +삼성중공업,010140,4,16350,2,1250,8.28,29577739,11213168,880000000,29577739,8.28,263.78,3.36,3.36,474182638145,3.30,3.30,474182638145 +씨씨에스,066790,5,1575,2,210,15.38,25609172,4533093,65152039,25609172,15.38,564.94,39.31,39.31,40749542573,39.71,39.71,40749542573 +케이씨티,089150,6,3520,3,0,0.00,22234429,28585126,17150000,22234429,0.00,77.78,129.65,129.65,85962198208,142.40,142.40,85962198208 +이뮨온시아,424870,7,6520,2,420,6.89,22122173,6812829,73004309,22122173,6.89,324.71,30.30,30.30,147619131985,31.01,31.01,147619131985 +KODEX 코스닥150선물인버스,251340,8,3930,5,-30,-0.76,20153462,24312330,71800000,20153462,-0.76,82.89,28.07,28.07,79739672298,28.26,28.26,79739672298 +형지I&C,011080,9,1900,2,120,6.74,19398361,4454652,31541686,19398361,6.74,435.46,61.50,61.50,37429838893,62.46,62.46,37429838893 +티씨머티리얼즈,125020,10,7150,1,1650,30.00,18970507,1607310,34227815,18970507,30.00,1180.26,55.42,55.42,121642676620,49.71,49.71,121642676620 +넥스트아이,137940,11,522,5,-25,-4.57,18890959,15686822,85368992,18890959,-4.57,120.43,22.13,22.13,10334285001,23.19,23.19,10334285001 +그린생명과학,114450,12,3945,2,225,6.05,16999577,5490195,20000000,16999577,6.05,309.64,85.00,85.00,71343627488,90.42,90.42,71343627488 +세명전기,017510,13,7570,2,630,9.08,16751314,643894,15246000,16751314,9.08,2601.56,109.87,109.87,128764173060,111.57,111.57,128764173060 +동양철관,008970,14,1433,2,5,0.35,16584431,48911068,159323019,16584431,0.35,33.91,10.41,10.41,23915960333,10.48,10.48,23915960333 +KODEX 코스닥150레버리지,233740,15,6970,2,115,1.68,16531675,25918212,275400000,16531675,1.68,63.78,6.00,6.00,113726398856,5.92,5.92,113726398856 +플루토스,019570,16,353,1,81,29.78,16358245,11871133,65310042,16358245,29.78,137.80,25.05,25.05,5460076702,23.68,23.68,5460076702 +우리기술,032820,17,2415,2,15,0.62,16330594,39328748,164677432,16330594,0.62,41.52,9.92,9.92,39303129426,9.88,9.88,39303129426 +KODEX 2차전지산업레버리지,462330,18,628,5,-25,-3.83,16251476,24104968,250000000,16251476,-3.83,67.42,6.50,6.50,10293917146,6.56,6.56,10293917146 +피코그램,376180,19,3185,2,415,14.98,16065924,1628833,18491378,16065924,14.98,986.35,86.88,86.88,51153532183,86.86,86.86,51153532183 +피아이이,452450,20,9010,2,520,6.12,14675518,20361468,35826000,14675518,6.12,72.07,40.96,40.96,131045455905,40.60,40.60,131045455905 +화인베스틸,133820,21,940,2,148,18.69,14167018,269137,30826118,14167018,18.69,5263.87,45.96,45.96,14058907159,48.52,48.52,14058907159 +KODEX 레버리지,122630,22,16705,2,80,0.48,13379399,11745546,139750000,13379399,0.48,113.91,9.57,9.57,222584181505,9.53,9.53,222584181505 +삼성전자,005930,23,53900,5,-800,-1.46,13347689,10901337,5919637922,13347689,-1.46,122.44,0.23,0.23,721323506500,0.23,0.23,721323506500 +KODEX 인버스,114800,24,4290,5,-15,-0.35,12315770,16046437,140600000,12315770,-0.35,76.75,8.76,8.76,53003621543,8.79,8.79,53003621543 +빛과전자,069540,25,965,2,45,4.89,12255445,1855408,46121066,12255445,4.89,660.53,26.57,26.57,12903479124,28.99,28.99,12903479124 +샤페론,378800,26,3425,2,420,13.98,11844632,497990,30143031,11844632,13.98,2378.49,39.29,39.29,40554844483,39.28,39.28,40554844483 +두산에너빌리티,034020,27,42350,2,850,2.05,10534926,15784843,640561146,10534926,2.05,66.74,1.64,1.64,439341122200,1.62,1.62,439341122200 +셀리드,299660,28,8350,1,1920,29.86,10494908,6433375,21102977,10494908,29.86,163.13,49.73,49.73,71532728695,40.60,40.60,71532728695 +태웅,044490,29,19100,2,2020,11.83,10322670,1688666,20007381,10322670,11.83,611.29,51.59,51.59,193595136690,50.66,50.66,193595136690 +휴마시스,205470,30,1675,5,-55,-3.18,9731442,23578286,129375009,9731442,-3.18,41.27,7.52,7.52,16321111513,7.53,7.53,16321111513 diff --git a/top30/20250527/top30-av-20250527-160000.csv b/top30/20250527/top30-av-20250527-160000.csv new file mode 100644 index 000000000000..e16648b573d7 --- /dev/null +++ b/top30/20250527/top30-av-20250527-160000.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,252670,1,2005,5,-10,-0.50,73637018,118446592,649700000,73637018,-0.50,62.17,11.33,11.33,148423989354,11.39,11.39,148423989354 +메디콕스,054180,2,269,2,21,8.47,52158264,64779940,82878283,52158264,8.47,80.52,62.93,62.93,14462522554,64.87,64.87,14462522554 +메이슨캐피탈,021880,3,505,2,12,2.43,36057059,38929648,152184408,36057059,2.43,92.62,23.69,23.69,18962780048,24.67,24.67,18962780048 +삼성중공업,010140,4,16350,2,1250,8.28,29577904,11213168,880000000,29577904,8.28,263.78,3.36,3.36,474185335895,3.30,3.30,474185335895 +씨씨에스,066790,5,1575,2,210,15.38,25610788,4533093,65152039,25610788,15.38,564.97,39.31,39.31,40752087773,39.71,39.71,40752087773 +케이씨티,089150,6,3520,3,0,0.00,22235809,28585126,17150000,22235809,0.00,77.79,129.65,129.65,85967055808,142.41,142.41,85967055808 +이뮨온시아,424870,7,6520,2,420,6.89,22125937,6812829,73004309,22125937,6.89,324.77,30.31,30.31,147643673265,31.02,31.02,147643673265 +KODEX 코스닥150선물인버스,251340,8,3930,5,-30,-0.76,20180329,24312330,71800000,20180329,-0.76,83.00,28.11,28.11,79845259608,28.30,28.30,79845259608 +형지I&C,011080,9,1900,2,120,6.74,19399158,4454652,31541686,19399158,6.74,435.48,61.50,61.50,37431353193,62.46,62.46,37431353193 +티씨머티리얼즈,125020,10,7150,1,1650,30.00,18970548,1607310,34227815,18970548,30.00,1180.27,55.42,55.42,121642969770,49.71,49.71,121642969770 +넥스트아이,137940,11,522,5,-25,-4.57,18907529,15686822,85368992,18907529,-4.57,120.53,22.15,22.15,10342934541,23.21,23.21,10342934541 +그린생명과학,114450,12,3945,2,225,6.05,17001398,5490195,20000000,17001398,6.05,309.67,85.01,85.01,71350811333,90.43,90.43,71350811333 +세명전기,017510,13,7570,2,630,9.08,16752918,643894,15246000,16752918,9.08,2601.81,109.88,109.88,128776315340,111.58,111.58,128776315340 +동양철관,008970,14,1433,2,5,0.35,16589242,48911068,159323019,16589242,0.35,33.92,10.41,10.41,23922854496,10.48,10.48,23922854496 +KODEX 코스닥150레버리지,233740,15,6970,2,115,1.68,16533085,25918212,275400000,16533085,1.68,63.79,6.00,6.00,113736226556,5.93,5.93,113736226556 +플루토스,019570,16,353,1,81,29.78,16358475,11871133,65310042,16358475,29.78,137.80,25.05,25.05,5460157892,23.68,23.68,5460157892 +우리기술,032820,17,2415,2,15,0.62,16339045,39328748,164677432,16339045,0.62,41.54,9.92,9.92,39323538591,9.89,9.89,39323538591 +KODEX 2차전지산업레버리지,462330,18,628,5,-25,-3.83,16251476,24104968,250000000,16251476,-3.83,67.42,6.50,6.50,10293917146,6.56,6.56,10293917146 +피코그램,376180,19,3185,2,415,14.98,16067511,1628833,18491378,16067511,14.98,986.44,86.89,86.89,51158586778,86.86,86.86,51158586778 +피아이이,452450,20,9010,2,520,6.12,14676537,20361468,35826000,14676537,6.12,72.08,40.97,40.97,131054637095,40.60,40.60,131054637095 +화인베스틸,133820,21,940,2,148,18.69,14177822,269137,30826118,14177822,18.69,5267.88,45.99,45.99,14069062919,48.55,48.55,14069062919 +KODEX 레버리지,122630,22,16705,2,80,0.48,13380429,11745546,139750000,13380429,0.48,113.92,9.57,9.57,222601387655,9.54,9.54,222601387655 +삼성전자,005930,23,53900,5,-800,-1.46,13348405,10901337,5919637922,13348405,-1.46,122.45,0.23,0.23,721362098900,0.23,0.23,721362098900 +KODEX 인버스,114800,24,4290,5,-15,-0.35,12323554,16046437,140600000,12323554,-0.35,76.80,8.76,8.76,53037014903,8.79,8.79,53037014903 +빛과전자,069540,25,965,2,45,4.89,12255845,1855408,46121066,12255845,4.89,660.55,26.57,26.57,12903865124,28.99,28.99,12903865124 +샤페론,378800,26,3425,2,420,13.98,11848488,497990,30143031,11848488,13.98,2379.26,39.31,39.31,40568051283,39.29,39.29,40568051283 +두산에너빌리티,034020,27,42350,2,850,2.05,10536843,15784843,640561146,10536843,2.05,66.75,1.64,1.64,439422307150,1.62,1.62,439422307150 +셀리드,299660,28,8350,1,1920,29.86,10512936,6433375,21102977,10512936,29.86,163.41,49.82,49.82,71683262495,40.68,40.68,71683262495 +태웅,044490,29,19100,2,2020,11.83,10323115,1688666,20007381,10323115,11.83,611.32,51.60,51.60,193603636190,50.66,50.66,193603636190 +휴마시스,205470,30,1675,5,-55,-3.18,9734617,23578286,129375009,9734617,-3.18,41.29,7.52,7.52,16326429638,7.53,7.53,16326429638 diff --git a/top30/20250527/top30-av-20250527-161000.csv b/top30/20250527/top30-av-20250527-161000.csv new file mode 100644 index 000000000000..e16648b573d7 --- /dev/null +++ b/top30/20250527/top30-av-20250527-161000.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,252670,1,2005,5,-10,-0.50,73637018,118446592,649700000,73637018,-0.50,62.17,11.33,11.33,148423989354,11.39,11.39,148423989354 +메디콕스,054180,2,269,2,21,8.47,52158264,64779940,82878283,52158264,8.47,80.52,62.93,62.93,14462522554,64.87,64.87,14462522554 +메이슨캐피탈,021880,3,505,2,12,2.43,36057059,38929648,152184408,36057059,2.43,92.62,23.69,23.69,18962780048,24.67,24.67,18962780048 +삼성중공업,010140,4,16350,2,1250,8.28,29577904,11213168,880000000,29577904,8.28,263.78,3.36,3.36,474185335895,3.30,3.30,474185335895 +씨씨에스,066790,5,1575,2,210,15.38,25610788,4533093,65152039,25610788,15.38,564.97,39.31,39.31,40752087773,39.71,39.71,40752087773 +케이씨티,089150,6,3520,3,0,0.00,22235809,28585126,17150000,22235809,0.00,77.79,129.65,129.65,85967055808,142.41,142.41,85967055808 +이뮨온시아,424870,7,6520,2,420,6.89,22125937,6812829,73004309,22125937,6.89,324.77,30.31,30.31,147643673265,31.02,31.02,147643673265 +KODEX 코스닥150선물인버스,251340,8,3930,5,-30,-0.76,20180329,24312330,71800000,20180329,-0.76,83.00,28.11,28.11,79845259608,28.30,28.30,79845259608 +형지I&C,011080,9,1900,2,120,6.74,19399158,4454652,31541686,19399158,6.74,435.48,61.50,61.50,37431353193,62.46,62.46,37431353193 +티씨머티리얼즈,125020,10,7150,1,1650,30.00,18970548,1607310,34227815,18970548,30.00,1180.27,55.42,55.42,121642969770,49.71,49.71,121642969770 +넥스트아이,137940,11,522,5,-25,-4.57,18907529,15686822,85368992,18907529,-4.57,120.53,22.15,22.15,10342934541,23.21,23.21,10342934541 +그린생명과학,114450,12,3945,2,225,6.05,17001398,5490195,20000000,17001398,6.05,309.67,85.01,85.01,71350811333,90.43,90.43,71350811333 +세명전기,017510,13,7570,2,630,9.08,16752918,643894,15246000,16752918,9.08,2601.81,109.88,109.88,128776315340,111.58,111.58,128776315340 +동양철관,008970,14,1433,2,5,0.35,16589242,48911068,159323019,16589242,0.35,33.92,10.41,10.41,23922854496,10.48,10.48,23922854496 +KODEX 코스닥150레버리지,233740,15,6970,2,115,1.68,16533085,25918212,275400000,16533085,1.68,63.79,6.00,6.00,113736226556,5.93,5.93,113736226556 +플루토스,019570,16,353,1,81,29.78,16358475,11871133,65310042,16358475,29.78,137.80,25.05,25.05,5460157892,23.68,23.68,5460157892 +우리기술,032820,17,2415,2,15,0.62,16339045,39328748,164677432,16339045,0.62,41.54,9.92,9.92,39323538591,9.89,9.89,39323538591 +KODEX 2차전지산업레버리지,462330,18,628,5,-25,-3.83,16251476,24104968,250000000,16251476,-3.83,67.42,6.50,6.50,10293917146,6.56,6.56,10293917146 +피코그램,376180,19,3185,2,415,14.98,16067511,1628833,18491378,16067511,14.98,986.44,86.89,86.89,51158586778,86.86,86.86,51158586778 +피아이이,452450,20,9010,2,520,6.12,14676537,20361468,35826000,14676537,6.12,72.08,40.97,40.97,131054637095,40.60,40.60,131054637095 +화인베스틸,133820,21,940,2,148,18.69,14177822,269137,30826118,14177822,18.69,5267.88,45.99,45.99,14069062919,48.55,48.55,14069062919 +KODEX 레버리지,122630,22,16705,2,80,0.48,13380429,11745546,139750000,13380429,0.48,113.92,9.57,9.57,222601387655,9.54,9.54,222601387655 +삼성전자,005930,23,53900,5,-800,-1.46,13348405,10901337,5919637922,13348405,-1.46,122.45,0.23,0.23,721362098900,0.23,0.23,721362098900 +KODEX 인버스,114800,24,4290,5,-15,-0.35,12323554,16046437,140600000,12323554,-0.35,76.80,8.76,8.76,53037014903,8.79,8.79,53037014903 +빛과전자,069540,25,965,2,45,4.89,12255845,1855408,46121066,12255845,4.89,660.55,26.57,26.57,12903865124,28.99,28.99,12903865124 +샤페론,378800,26,3425,2,420,13.98,11848488,497990,30143031,11848488,13.98,2379.26,39.31,39.31,40568051283,39.29,39.29,40568051283 +두산에너빌리티,034020,27,42350,2,850,2.05,10536843,15784843,640561146,10536843,2.05,66.75,1.64,1.64,439422307150,1.62,1.62,439422307150 +셀리드,299660,28,8350,1,1920,29.86,10512936,6433375,21102977,10512936,29.86,163.41,49.82,49.82,71683262495,40.68,40.68,71683262495 +태웅,044490,29,19100,2,2020,11.83,10323115,1688666,20007381,10323115,11.83,611.32,51.60,51.60,193603636190,50.66,50.66,193603636190 +휴마시스,205470,30,1675,5,-55,-3.18,9734617,23578286,129375009,9734617,-3.18,41.29,7.52,7.52,16326429638,7.53,7.53,16326429638 diff --git a/top30/20250527/top30-av-20250527-162000.csv b/top30/20250527/top30-av-20250527-162000.csv new file mode 100644 index 000000000000..e79801b7502f --- /dev/null +++ b/top30/20250527/top30-av-20250527-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2005,5,-10,-0.50,73659008,118446592,649700000,73659008,-0.50,62.19,11.34,11.34,148468079304,11.40,11.40,148468079304 +메디콕스,054180,2,269,2,21,8.47,52189528,64779940,82878283,52189528,8.47,80.56,62.97,62.97,14470901306,64.91,64.91,14470901306 +메이슨캐피탈,021880,3,505,2,12,2.43,36059128,38929648,152184408,36059128,2.43,92.63,23.69,23.69,18963818686,24.68,24.68,18963818686 +삼성중공업,010140,4,16350,2,1250,8.28,29577904,11213168,880000000,29577904,8.28,263.78,3.36,3.36,474185335895,3.30,3.30,474185335895 +씨씨에스,066790,5,1575,2,210,15.38,25612433,4533093,65152039,25612433,15.38,565.01,39.31,39.31,40754653973,39.72,39.72,40754653973 +케이씨티,089150,6,3520,3,0,0.00,22260827,28585126,17150000,22260827,0.00,77.88,129.80,129.80,86057120608,142.55,142.55,86057120608 +이뮨온시아,424870,7,6520,2,420,6.89,22125937,6812829,73004309,22125937,6.89,324.77,30.31,30.31,147643673265,31.02,31.02,147643673265 +KODEX 코스닥150선물인버스,251340,8,3930,5,-30,-0.76,20185799,24312330,71800000,20185799,-0.76,83.03,28.11,28.11,79866729358,28.30,28.30,79866729358 +형지I&C,011080,9,1900,2,120,6.74,19406247,4454652,31541686,19406247,6.74,435.64,61.53,61.53,37444822293,62.48,62.48,37444822293 +티씨머티리얼즈,125020,10,7150,1,1650,30.00,18971118,1607310,34227815,18971118,30.00,1180.30,55.43,55.43,121647045270,49.71,49.71,121647045270 +넥스트아이,137940,11,522,5,-25,-4.57,18944193,15686822,85368992,18944193,-4.57,120.77,22.19,22.19,10362623109,23.25,23.25,10362623109 +그린생명과학,114450,12,3945,2,225,6.05,17009425,5490195,20000000,17009425,6.05,309.81,85.05,85.05,71382036363,90.47,90.47,71382036363 +세명전기,017510,13,7570,2,630,9.08,16764721,643894,15246000,16764721,9.08,2603.65,109.96,109.96,128864955870,111.66,111.66,128864955870 +동양철관,008970,14,1433,2,5,0.35,16603293,48911068,159323019,16603293,0.35,33.95,10.42,10.42,23942989579,10.49,10.49,23942989579 +KODEX 코스닥150레버리지,233740,15,6970,2,115,1.68,16575177,25918212,275400000,16575177,1.68,63.95,6.02,6.02,114030660096,5.94,5.94,114030660096 +플루토스,019570,16,353,1,81,29.78,16358475,11871133,65310042,16358475,29.78,137.80,25.05,25.05,5460157892,23.68,23.68,5460157892 +우리기술,032820,17,2415,2,15,0.62,16345684,39328748,164677432,16345684,0.62,41.56,9.93,9.93,39339538581,9.89,9.89,39339538581 +KODEX 2차전지산업레버리지,462330,18,628,5,-25,-3.83,16257019,24104968,250000000,16257019,-3.83,67.44,6.50,6.50,10297409236,6.56,6.56,10297409236 +피코그램,376180,19,3185,2,415,14.98,16071267,1628833,18491378,16071267,14.98,986.67,86.91,86.91,51170699878,86.88,86.88,51170699878 +피아이이,452450,20,9010,2,520,6.12,14678980,20361468,35826000,14678980,6.12,72.09,40.97,40.97,131076575235,40.61,40.61,131076575235 +화인베스틸,133820,21,940,2,148,18.69,14185803,269137,30826118,14185803,18.69,5270.85,46.02,46.02,14076525154,48.58,48.58,14076525154 +KODEX 레버리지,122630,22,16705,2,80,0.48,13384698,11745546,139750000,13384698,0.48,113.96,9.58,9.58,222672722645,9.54,9.54,222672722645 +삼성전자,005930,23,53900,5,-800,-1.46,13348405,10901337,5919637922,13348405,-1.46,122.45,0.23,0.23,721362098900,0.23,0.23,721362098900 +빛과전자,069540,24,965,2,45,4.89,12518350,1855408,46121066,12518350,4.89,674.70,27.14,27.14,13182382929,29.62,29.62,13182382929 +KODEX 인버스,114800,25,4290,5,-15,-0.35,12370549,16046437,140600000,12370549,-0.35,77.09,8.80,8.80,53238623453,8.83,8.83,53238623453 +샤페론,378800,26,3425,2,420,13.98,11861205,497990,30143031,11861205,13.98,2381.82,39.35,39.35,40611797763,39.34,39.34,40611797763 +셀리드,299660,27,8350,1,1920,29.86,10578313,6433375,21102977,10578313,29.86,164.43,50.13,50.13,72220007665,40.99,40.99,72220007665 +두산에너빌리티,034020,28,42350,2,850,2.05,10536843,15784843,640561146,10536843,2.05,66.75,1.64,1.64,439422307150,1.62,1.62,439422307150 +태웅,044490,29,19100,2,2020,11.83,10326100,1688666,20007381,10326100,11.83,611.49,51.61,51.61,193660351190,50.68,50.68,193660351190 +휴마시스,205470,30,1675,5,-55,-3.18,9747852,23578286,129375009,9747852,-3.18,41.34,7.53,7.53,16348532088,7.54,7.54,16348532088 diff --git a/top30/20250527/top30-av-20250527-163000.csv b/top30/20250527/top30-av-20250527-163000.csv new file mode 100644 index 000000000000..b2865855874a --- /dev/null +++ b/top30/20250527/top30-av-20250527-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2005,5,-10,-0.50,73828579,118446592,649700000,73828579,-0.50,62.33,11.36,11.36,148808069159,11.42,11.42,148808069159 +메디콕스,054180,2,269,2,21,8.47,52203731,64779940,82878283,52203731,8.47,80.59,62.99,62.99,14474707710,64.93,64.93,14474707710 +메이슨캐피탈,021880,3,505,2,12,2.43,36063665,38929648,152184408,36063665,2.43,92.64,23.70,23.70,18966096260,24.68,24.68,18966096260 +삼성중공업,010140,4,16350,2,1250,8.28,29577904,11213168,880000000,29577904,8.28,263.78,3.36,3.36,474185335895,3.30,3.30,474185335895 +씨씨에스,066790,5,1575,2,210,15.38,25632534,4533093,65152039,25632534,15.38,565.45,39.34,39.34,40785971331,39.75,39.75,40785971331 +케이씨티,089150,6,3520,3,0,0.00,22272656,28585126,17150000,22272656,0.00,77.92,129.87,129.87,86099350138,142.62,142.62,86099350138 +이뮨온시아,424870,7,6520,2,420,6.89,22125937,6812829,73004309,22125937,6.89,324.77,30.31,30.31,147643673265,31.02,31.02,147643673265 +KODEX 코스닥150선물인버스,251340,8,3930,5,-30,-0.76,20198586,24312330,71800000,20198586,-0.76,83.08,28.13,28.13,79916918333,28.32,28.32,79916918333 +형지I&C,011080,9,1900,2,120,6.74,19427220,4454652,31541686,19427220,6.74,436.11,61.59,61.59,37484335425,62.55,62.55,37484335425 +티씨머티리얼즈,125020,10,7150,1,1650,30.00,18971168,1607310,34227815,18971168,30.00,1180.31,55.43,55.43,121647402770,49.71,49.71,121647402770 +넥스트아이,137940,11,522,5,-25,-4.57,18953749,15686822,85368992,18953749,-4.57,120.83,22.20,22.20,10367687789,23.27,23.27,10367687789 +그린생명과학,114450,12,3945,2,225,6.05,17014318,5490195,20000000,17014318,6.05,309.90,85.07,85.07,71401045668,90.50,90.50,71401045668 +세명전기,017510,13,7570,2,630,9.08,16791469,643894,15246000,16791469,9.08,2607.80,110.14,110.14,129064228470,111.83,111.83,129064228470 +KODEX 코스닥150레버리지,233740,14,6970,2,115,1.68,16615980,25918212,275400000,16615980,1.68,64.11,6.03,6.03,114316281096,5.96,5.96,114316281096 +동양철관,008970,15,1433,2,5,0.35,16606559,48911068,159323019,16606559,0.35,33.95,10.42,10.42,23947669757,10.49,10.49,23947669757 +플루토스,019570,16,353,1,81,29.78,16358475,11871133,65310042,16358475,29.78,137.80,25.05,25.05,5460157892,23.68,23.68,5460157892 +우리기술,032820,17,2415,2,15,0.62,16358266,39328748,164677432,16358266,0.62,41.59,9.93,9.93,39369924111,9.90,9.90,39369924111 +KODEX 2차전지산업레버리지,462330,18,628,5,-25,-3.83,16257551,24104968,250000000,16257551,-3.83,67.44,6.50,6.50,10297744396,6.56,6.56,10297744396 +피코그램,376180,19,3185,2,415,14.98,16080000,1628833,18491378,16080000,14.98,987.21,86.96,86.96,51198514483,86.93,86.93,51198514483 +피아이이,452450,20,9010,2,520,6.12,14681244,20361468,35826000,14681244,6.12,72.10,40.98,40.98,131096905955,40.61,40.61,131096905955 +화인베스틸,133820,21,940,2,148,18.69,14191058,269137,30826118,14191058,18.69,5272.80,46.04,46.04,14081422814,48.60,48.60,14081422814 +KODEX 레버리지,122630,22,16705,2,80,0.48,13407818,11745546,139750000,13407818,0.48,114.15,9.59,9.59,223059173445,9.55,9.55,223059173445 +삼성전자,005930,23,53900,5,-800,-1.46,13348405,10901337,5919637922,13348405,-1.46,122.45,0.23,0.23,721362098900,0.23,0.23,721362098900 +빛과전자,069540,24,965,2,45,4.89,12589577,1855408,46121066,12589577,4.89,678.53,27.30,27.30,13257954776,29.79,29.79,13257954776 +KODEX 인버스,114800,25,4290,5,-15,-0.35,12373450,16046437,140600000,12373450,-0.35,77.11,8.80,8.80,53251068743,8.83,8.83,53251068743 +샤페론,378800,26,3425,2,420,13.98,11874543,497990,30143031,11874543,13.98,2384.49,39.39,39.39,40657947243,39.38,39.38,40657947243 +셀리드,299660,27,8350,1,1920,29.86,10640627,6433375,21102977,10640627,29.86,165.40,50.42,50.42,72740329565,41.28,41.28,72740329565 +두산에너빌리티,034020,28,42350,2,850,2.05,10536843,15784843,640561146,10536843,2.05,66.75,1.64,1.64,439422307150,1.62,1.62,439422307150 +태웅,044490,29,19100,2,2020,11.83,10327818,1688666,20007381,10327818,11.83,611.60,51.62,51.62,193693164990,50.69,50.69,193693164990 +휴마시스,205470,30,1675,5,-55,-3.18,9763202,23578286,129375009,9763202,-3.18,41.41,7.55,7.55,16374181938,7.56,7.56,16374181938 diff --git a/top30/20250527/top30-av-20250527-164001.csv b/top30/20250527/top30-av-20250527-164001.csv new file mode 100644 index 000000000000..d2dfcd420221 --- /dev/null +++ b/top30/20250527/top30-av-20250527-164001.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,252670,1,2005,5,-10,-0.50,73966544,118446592,649700000,73966544,-0.50,62.45,11.38,11.38,149084688984,11.44,11.44,149084688984 +메디콕스,054180,2,269,2,21,8.47,52223547,64779940,82878283,52223547,8.47,80.62,63.01,63.01,14480038214,64.95,64.95,14480038214 +메이슨캐피탈,021880,3,505,2,12,2.43,36069986,38929648,152184408,36069986,2.43,92.65,23.70,23.70,18969269402,24.68,24.68,18969269402 +삼성중공업,010140,4,16350,2,1250,8.28,29577904,11213168,880000000,29577904,8.28,263.78,3.36,3.36,474185335895,3.30,3.30,474185335895 +씨씨에스,066790,5,1575,2,210,15.38,25643418,4533093,65152039,25643418,15.38,565.69,39.36,39.36,40802939487,39.76,39.76,40802939487 +케이씨티,089150,6,3520,3,0,0.00,22281895,28585126,17150000,22281895,0.00,77.95,129.92,129.92,86132194783,142.68,142.68,86132194783 +이뮨온시아,424870,7,6520,2,420,6.89,22125937,6812829,73004309,22125937,6.89,324.77,30.31,30.31,147643673265,31.02,31.02,147643673265 +KODEX 코스닥150선물인버스,251340,8,3930,5,-30,-0.76,20217292,24312330,71800000,20217292,-0.76,83.16,28.16,28.16,79990339383,28.35,28.35,79990339383 +형지I&C,011080,9,1900,2,120,6.74,19432035,4454652,31541686,19432035,6.74,436.22,61.61,61.61,37493382810,62.56,62.56,37493382810 +티씨머티리얼즈,125020,10,7150,1,1650,30.00,18971190,1607310,34227815,18971190,30.00,1180.31,55.43,55.43,121647560070,49.71,49.71,121647560070 +넥스트아이,137940,11,522,5,-25,-4.57,18970341,15686822,85368992,18970341,-4.57,120.93,22.22,22.22,10376481549,23.29,23.29,10376481549 +그린생명과학,114450,12,3945,2,225,6.05,17018437,5490195,20000000,17018437,6.05,309.98,85.09,85.09,71417212743,90.52,90.52,71417212743 +세명전기,017510,13,7570,2,630,9.08,16805632,643894,15246000,16805632,9.08,2610.00,110.23,110.23,129171017490,111.92,111.92,129171017490 +KODEX 코스닥150레버리지,233740,14,6970,2,115,1.68,16654494,25918212,275400000,16654494,1.68,64.26,6.05,6.05,114585879096,5.97,5.97,114585879096 +동양철관,008970,15,1433,2,5,0.35,16616175,48911068,159323019,16616175,0.35,33.97,10.43,10.43,23961449485,10.50,10.50,23961449485 +우리기술,032820,16,2415,2,15,0.62,16379659,39328748,164677432,16379659,0.62,41.65,9.95,9.95,39421695171,9.91,9.91,39421695171 +플루토스,019570,17,353,1,81,29.78,16358475,11871133,65310042,16358475,29.78,137.80,25.05,25.05,5460157892,23.68,23.68,5460157892 +KODEX 2차전지산업레버리지,462330,18,628,5,-25,-3.83,16279712,24104968,250000000,16279712,-3.83,67.54,6.51,6.51,10311683665,6.57,6.57,10311683665 +피코그램,376180,19,3185,2,415,14.98,16083881,1628833,18491378,16083881,14.98,987.45,86.98,86.98,51210875468,86.95,86.95,51210875468 +피아이이,452450,20,9010,2,520,6.12,14684814,20361468,35826000,14684814,6.12,72.12,40.99,40.99,131129071655,40.62,40.62,131129071655 +화인베스틸,133820,21,940,2,148,18.69,14195549,269137,30826118,14195549,18.69,5274.47,46.05,46.05,14085608426,48.61,48.61,14085608426 +KODEX 레버리지,122630,22,16705,2,80,0.48,13421722,11745546,139750000,13421722,0.48,114.27,9.60,9.60,223291648325,9.56,9.56,223291648325 +삼성전자,005930,23,53900,5,-800,-1.46,13348405,10901337,5919637922,13348405,-1.46,122.45,0.23,0.23,721362098900,0.23,0.23,721362098900 +빛과전자,069540,24,965,2,45,4.89,12634644,1855408,46121066,12634644,4.89,680.96,27.39,27.39,13305770863,29.90,29.90,13305770863 +KODEX 인버스,114800,25,4290,5,-15,-0.35,12420130,16046437,140600000,12420130,-0.35,77.40,8.83,8.83,53451559343,8.86,8.86,53451559343 +샤페론,378800,26,3425,2,420,13.98,11902519,497990,30143031,11902519,13.98,2390.11,39.49,39.49,40756143003,39.48,39.48,40756143003 +셀리드,299660,27,8350,1,1920,29.86,10645309,6433375,21102977,10645309,29.86,165.47,50.44,50.44,72779424265,41.30,41.30,72779424265 +두산에너빌리티,034020,28,42350,2,850,2.05,10536843,15784843,640561146,10536843,2.05,66.75,1.64,1.64,439422307150,1.62,1.62,439422307150 +태웅,044490,29,19100,2,2020,11.83,10331479,1688666,20007381,10331479,11.83,611.81,51.64,51.64,193763273140,50.70,50.70,193763273140 +휴마시스,205470,30,1675,5,-55,-3.18,9783523,23578286,129375009,9783523,-3.18,41.49,7.56,7.56,16408300897,7.57,7.57,16408300897 diff --git a/top30/20250527/top30-av-20250527-165001.csv b/top30/20250527/top30-av-20250527-165001.csv new file mode 100644 index 000000000000..a80cf96a7ec6 --- /dev/null +++ b/top30/20250527/top30-av-20250527-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2005,5,-10,-0.50,74032256,118446592,649700000,74032256,-0.50,62.50,11.39,11.39,149216112984,11.45,11.45,149216112984 +메디콕스,054180,2,269,2,21,8.47,52250236,64779940,82878283,52250236,8.47,80.66,63.04,63.04,14487217555,64.98,64.98,14487217555 +메이슨캐피탈,021880,3,505,2,12,2.43,36071312,38929648,152184408,36071312,2.43,92.66,23.70,23.70,18969939032,24.68,24.68,18969939032 +삼성중공업,010140,4,16350,2,1250,8.28,29577904,11213168,880000000,29577904,8.28,263.78,3.36,3.36,474185335895,3.30,3.30,474185335895 +씨씨에스,066790,5,1575,2,210,15.38,25649022,4533093,65152039,25649022,15.38,565.82,39.37,39.37,40811687331,39.77,39.77,40811687331 +케이씨티,089150,6,3520,3,0,0.00,22296272,28585126,17150000,22296272,0.00,78.00,130.01,130.01,86183664443,142.76,142.76,86183664443 +이뮨온시아,424870,7,6520,2,420,6.89,22125937,6812829,73004309,22125937,6.89,324.77,30.31,30.31,147643673265,31.02,31.02,147643673265 +KODEX 코스닥150선물인버스,251340,8,3930,5,-30,-0.76,20281641,24312330,71800000,20281641,-0.76,83.42,28.25,28.25,80242909208,28.44,28.44,80242909208 +형지I&C,011080,9,1900,2,120,6.74,19444703,4454652,31541686,19444703,6.74,436.50,61.65,61.65,37517135310,62.60,62.60,37517135310 +티씨머티리얼즈,125020,10,7150,1,1650,30.00,18973091,1607310,34227815,18973091,30.00,1180.43,55.43,55.43,121661152220,49.71,49.71,121661152220 +넥스트아이,137940,11,522,5,-25,-4.57,18971549,15686822,85368992,18971549,-4.57,120.94,22.22,22.22,10377120581,23.29,23.29,10377120581 +그린생명과학,114450,12,3945,2,225,6.05,17030338,5490195,20000000,17030338,6.05,310.20,85.15,85.15,71464400208,90.58,90.58,71464400208 +세명전기,017510,13,7570,2,630,9.08,16816486,643894,15246000,16816486,9.08,2611.69,110.30,110.30,129252639570,111.99,111.99,129252639570 +KODEX 코스닥150레버리지,233740,14,6970,2,115,1.68,16671867,25918212,275400000,16671867,1.68,64.32,6.05,6.05,114707490096,5.98,5.98,114707490096 +동양철관,008970,15,1433,2,5,0.35,16620351,48911068,159323019,16620351,0.35,33.98,10.43,10.43,23967429517,10.50,10.50,23967429517 +우리기술,032820,16,2415,2,15,0.62,16396041,39328748,164677432,16396041,0.62,41.69,9.96,9.96,39461257701,9.92,9.92,39461257701 +플루토스,019570,17,353,1,81,29.78,16358482,11871133,65310042,16358482,29.78,137.80,25.05,25.05,5460160363,23.68,23.68,5460160363 +KODEX 2차전지산업레버리지,462330,18,628,5,-25,-3.83,16281782,24104968,250000000,16281782,-3.83,67.55,6.51,6.51,10312985695,6.57,6.57,10312985695 +피코그램,376180,19,3185,2,415,14.98,16088894,1628833,18491378,16088894,14.98,987.76,87.01,87.01,51226841873,86.98,86.98,51226841873 +피아이이,452450,20,9010,2,520,6.12,14693141,20361468,35826000,14693141,6.12,72.16,41.01,41.01,131204046885,40.65,40.65,131204046885 +화인베스틸,133820,21,940,2,148,18.69,14201198,269137,30826118,14201198,18.69,5276.57,46.07,46.07,14090935433,48.63,48.63,14090935433 +KODEX 레버리지,122630,22,16705,2,80,0.48,13432942,11745546,139750000,13432942,0.48,114.37,9.61,9.61,223479358925,9.57,9.57,223479358925 +삼성전자,005930,23,53900,5,-800,-1.46,13348405,10901337,5919637922,13348405,-1.46,122.45,0.23,0.23,721362098900,0.23,0.23,721362098900 +빛과전자,069540,24,965,2,45,4.89,12664353,1855408,46121066,12664353,4.89,682.56,27.46,27.46,13337292112,29.97,29.97,13337292112 +KODEX 인버스,114800,25,4290,5,-15,-0.35,12460414,16046437,140600000,12460414,-0.35,77.65,8.86,8.86,53624579123,8.89,8.89,53624579123 +샤페론,378800,26,3425,2,420,13.98,11913085,497990,30143031,11913085,13.98,2392.23,39.52,39.52,40793124003,39.51,39.51,40793124003 +셀리드,299660,27,8350,1,1920,29.86,10656756,6433375,21102977,10656756,29.86,165.65,50.50,50.50,72875006715,41.36,41.36,72875006715 +두산에너빌리티,034020,28,42350,2,850,2.05,10536843,15784843,640561146,10536843,2.05,66.75,1.64,1.64,439422307150,1.62,1.62,439422307150 +태웅,044490,29,19100,2,2020,11.83,10334284,1688666,20007381,10334284,11.83,611.98,51.65,51.65,193816932790,50.72,50.72,193816932790 +휴마시스,205470,30,1675,5,-55,-3.18,9797170,23578286,129375009,9797170,-3.18,41.55,7.57,7.57,16431309739,7.58,7.58,16431309739 diff --git a/top30/20250527/top30-avtr-20250527-090001.csv b/top30/20250527/top30-avtr-20250527-090001.csv new file mode 100644 index 000000000000..fb0bc0ba0d49 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +흥국화재우,000545,1,7840,3,0,0.00,1381,44330,768000,1381,0.00,3.12,0.18,0.18,10827040,0.18,0.18,10827040 +케이씨티,089150,2,3520,3,0,0.00,6997,28585126,17150000,6997,0.00,0.02,0.04,0.04,24629440,0.04,0.04,24629440 +엑세스바이오,950130,3,6380,3,0,0.00,13989,15303424,37727832,13989,0.00,0.09,0.04,0.04,89249820,0.04,0.04,89249820 +수젠텍,253840,4,8450,3,0,0.00,4614,919995,16743200,4614,0.00,0.50,0.03,0.03,38988300,0.03,0.03,38988300 +넥스틸,092790,5,15310,5,-140,-0.91,7126,1402011,26002000,7126,-0.91,0.51,0.03,0.03,109170590,0.03,0.03,109170590 +파인메딕스,387570,6,7740,3,0,0.00,1320,1707598,5625900,1320,0.00,0.08,0.02,0.02,10216800,0.02,0.02,10216800 +휴마시스,205470,7,1730,3,0,0.00,30025,23578286,129375009,30025,0.00,0.13,0.02,0.02,51943250,0.02,0.02,51943250 +국제약품,002720,8,4840,3,0,0.00,3583,178083,21159832,3583,0.00,2.01,0.02,0.02,17341720,0.02,0.02,17341720 +녹십자엠에스,142280,9,4510,3,0,0.00,3617,18732468,21741926,3617,0.00,0.02,0.02,0.02,16312670,0.02,0.02,16312670 +포바이포,389140,10,17680,3,0,0.00,1808,799709,11112735,1808,0.00,0.23,0.02,0.02,31965440,0.02,0.02,31965440 +한텍,098070,11,39200,3,0,0.00,1618,4005835,11121141,1618,0.00,0.04,0.01,0.01,63425600,0.01,0.01,63425600 +바이브컴퍼니,301300,12,5150,3,0,0.00,1893,637103,13099635,1893,0.00,0.30,0.01,0.01,9748950,0.01,0.01,9748950 +DXVX,180400,13,2425,3,0,0.00,6449,1544464,49219432,6449,0.00,0.42,0.01,0.01,15638825,0.01,0.01,15638825 +오름테라퓨틱,475830,14,17810,3,0,0.00,2700,291902,21069082,2700,0.00,0.92,0.01,0.01,48087000,0.01,0.01,48087000 +KODEX 코스닥150선물인버스,251340,15,3960,3,0,0.00,8435,24312330,71800000,8435,0.00,0.03,0.01,0.01,33402600,0.01,0.01,33402600 +평화홀딩스,010770,16,9970,3,0,0.00,1621,4529842,14625466,1621,0.00,0.04,0.01,0.01,16161370,0.01,0.01,16161370 +KODEX 증권,102970,17,9970,3,0,0.00,897,491806,9000000,897,0.00,0.18,0.01,0.01,8943090,0.01,0.01,8943090 +메이슨캐피탈,021880,18,493,3,0,0.00,14079,38929648,152184408,14079,0.00,0.04,0.01,0.01,6940947,0.01,0.01,6940947 +파루,043200,19,860,3,0,0.00,3865,1470284,41804315,3865,0.00,0.26,0.01,0.01,3323900,0.01,0.01,3323900 +오늘이엔엠,192410,20,1352,3,0,0.00,1295,2881522,14235530,1295,0.00,0.04,0.01,0.01,1750840,0.01,0.01,1750840 +대원미디어,048910,21,11340,3,0,0.00,950,65772,12578946,950,0.00,1.44,0.01,0.01,10773000,0.01,0.01,10773000 +넥스트아이,137940,22,547,3,0,0.00,6442,15686822,85368992,6442,0.00,0.04,0.01,0.01,3523774,0.01,0.01,3523774 +코어라인소프트,384470,23,7880,3,0,0.00,955,3295150,12841064,955,0.00,0.03,0.01,0.01,7525400,0.01,0.01,7525400 +대호특수강우,021045,24,2990,3,0,0.00,60,12161,848492,60,0.00,0.49,0.01,0.01,179400,0.01,0.01,179400 +랩지노믹스,084650,25,2870,3,0,0.00,5108,17317816,74239990,5108,0.00,0.03,0.01,0.01,14659960,0.01,0.01,14659960 +KODEX 200선물인버스2X,252670,26,2015,3,0,0.00,40904,118446592,649700000,40904,0.00,0.03,0.01,0.01,82421560,0.01,0.01,82421560 +케이바이오,038530,27,269,3,0,0.00,7129,4021248,115714347,7129,0.00,0.18,0.01,0.01,1917701,0.01,0.01,1917701 +한네트,052600,28,4545,3,0,0.00,708,1035151,11563700,708,0.00,0.07,0.01,0.01,3217860,0.01,0.01,3217860 +파크시스템스,140860,29,241000,5,-2000,-0.82,420,33730,6989977,420,-0.82,1.25,0.01,0.01,100811000,0.01,0.01,100811000 +ACE 마이크로소프트밸류체인액티브,483330,30,11510,3,0,0.00,114,182446,1900000,114,0.00,0.06,0.01,0.01,1312140,0.01,0.01,1312140 diff --git a/top30/20250527/top30-avtr-20250527-091001.csv b/top30/20250527/top30-avtr-20250527-091001.csv new file mode 100644 index 000000000000..711074166267 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3815,2,295,8.38,3598329,28585126,17150000,3598329,8.38,12.59,20.98,20.98,13860592537,21.18,21.18,13860592537 +그린생명과학,114450,2,4040,2,320,8.60,4108162,5490195,20000000,4108162,8.60,74.83,20.54,20.54,17399412967,21.53,21.53,17399412967 +메디콕스,054180,3,276,2,28,11.29,13997708,64779940,82878283,13997708,11.29,21.61,16.89,16.89,4038556735,17.66,17.66,4038556735 +파인메딕스,387570,4,9220,2,1480,19.12,848849,1707598,5625900,848849,19.12,49.71,15.09,15.09,7545960770,14.55,14.55,7545960770 +바이오비쥬,489460,5,19900,2,2410,13.78,2139825,7185687,15044430,2139825,13.78,29.78,14.22,14.22,40839061370,13.64,13.64,40839061370 +브이원텍,251630,6,5870,2,740,14.42,2127552,1408413,15942886,2127552,14.42,151.06,13.34,13.34,12559045580,13.42,13.42,12559045580 +1Q 중단기회사채(A-이상)액티브,0052T0,7,50015,2,10,0.02,23820,0,180000,23820,0.02,0.00,13.23,13.23,1191418350,13.23,13.23,1191418350 +형지I&C,011080,8,1972,2,192,10.79,3740579,4454652,31541686,3740579,10.79,83.97,11.86,11.86,7408737019,11.91,11.91,7408737019 +PLUS 차이나AI테크TOP10,0047N0,9,9730,5,-50,-0.51,83118,528150,800000,83118,-0.51,15.74,10.39,10.39,807144053,10.37,10.37,807144053 +피아이이,452450,10,8800,2,310,3.65,3442609,20361468,35826000,3442609,3.65,16.91,9.61,9.61,30319333075,9.62,9.62,30319333075 +수젠텍,253840,11,8970,2,520,6.15,1393024,919995,16743200,1393024,6.15,151.42,8.32,8.32,12279597935,8.18,8.18,12279597935 +화인베스틸,133820,12,999,2,207,26.14,2355646,269137,30826118,2355646,26.14,875.26,7.64,7.64,2347129366,7.62,7.62,2347129366 +형지글로벌,308100,13,5140,2,270,5.54,623133,818596,10073629,623133,5.54,76.12,6.19,6.19,3261263560,6.30,6.30,3261263560 +포바이포,389140,14,18300,2,620,3.51,653507,799709,11112735,653507,3.51,81.72,5.88,5.88,12335161175,6.07,6.07,12335161175 +라닉스,317120,15,3040,1,700,29.91,567150,21082,9660000,567150,29.91,2690.21,5.87,5.87,1681336750,5.73,5.73,1681336750 +SOL 미국원자력SMR,0051G0,16,11360,5,-135,-1.17,63502,2250665,1200000,63502,-1.17,2.82,5.29,5.29,727186980,5.33,5.33,727186980 +일승,333430,17,5490,2,500,10.02,1499972,731851,30726747,1499972,10.02,204.96,4.88,4.88,8040316285,4.77,4.77,8040316285 +TIGER 차이나휴머노이드로봇,0053L0,18,9805,5,-85,-0.86,226035,0,4750000,226035,-0.86,0.00,4.76,4.76,2218362680,4.76,4.76,2218362680 +RISE 테슬라고정테크100,0047P0,19,10630,2,55,0.52,53355,279654,1150000,53355,0.52,19.08,4.64,4.64,567951020,4.65,4.65,567951020 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,20,9952,2,2,0.02,88619,230905,2050000,88619,0.02,38.38,4.32,4.32,882941025,4.33,4.33,882941025 +TIGER 코리아배당다우존스,0052D0,21,10170,5,-5,-0.05,275953,2141803,6400000,275953,-0.05,12.88,4.31,4.31,2801392078,4.30,4.30,2801392078 +웨이비스,289930,22,9560,2,790,9.01,535995,101468,12519593,535995,9.01,528.24,4.28,4.28,5137590725,4.29,4.29,5137590725 +상지건설,042940,23,23600,2,750,3.28,285910,1609620,6828712,285910,3.28,17.76,4.19,4.19,6863130450,4.26,4.26,6863130450 +플루토스,019570,24,305,2,33,12.13,2714747,11871133,65310042,2714747,12.13,22.87,4.16,4.16,836766713,4.20,4.20,836766713 +TIMEFOLIO 미국배당다우존스액티브,0036D0,25,9695,5,-15,-0.15,61033,222263,1500000,61033,-0.15,27.46,4.07,4.07,592050610,4.07,4.07,592050610 +인투셀,287840,26,43250,2,550,1.29,588761,5642365,14829094,588761,1.29,10.43,3.97,3.97,26445143275,4.12,4.12,26445143275 +KODEX 코스닥150선물인버스,251340,27,3970,2,10,0.25,2686923,24312330,71800000,2686923,0.25,11.05,3.74,3.74,10640364540,3.73,3.73,10640364540 +KCGI 미국S&P500 TOP10,483570,28,11190,2,20,0.18,56700,83753,1600000,56700,0.18,67.70,3.54,3.54,635080770,3.55,3.55,635080770 +한진칼우,18064K,29,41150,5,-1900,-4.41,18663,477605,536766,18663,-4.41,3.91,3.48,3.48,774011150,3.50,3.50,774011150 +바이오솔루션,086820,30,12060,2,410,3.52,271328,81607,8163426,271328,3.52,332.48,3.32,3.32,3425278255,3.48,3.48,3425278255 diff --git a/top30/20250527/top30-avtr-20250527-092001.csv b/top30/20250527/top30-avtr-20250527-092001.csv new file mode 100644 index 000000000000..30b19ca1735e --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그린생명과학,114450,1,4505,2,785,21.10,7347693,5490195,20000000,7347693,21.10,133.83,36.74,36.74,31427623388,34.88,34.88,31427623388 +파인메딕스,387570,2,10060,1,2320,29.97,1960286,1707598,5625900,1960286,29.97,114.80,34.84,34.84,18554525615,32.78,32.78,18554525615 +케이씨티,089150,3,3765,2,245,6.96,4307648,28585126,17150000,4307648,6.96,15.07,25.12,25.12,16543651388,25.62,25.62,16543651388 +메디콕스,054180,4,273,2,25,10.08,20014354,64779940,82878283,20014354,10.08,30.90,24.15,24.15,5680159983,25.10,25.10,5680159983 +바이오비쥬,489460,5,19870,2,2380,13.61,3556104,7185687,15044430,3556104,13.61,49.49,23.64,23.64,69270356125,23.17,23.17,69270356125 +브이원텍,251630,6,5590,2,460,8.97,2613215,1408413,15942886,2613215,8.97,185.54,16.39,16.39,15354312770,17.23,17.23,15354312770 +일승,333430,7,5680,2,690,13.83,4745348,731851,30726747,4745348,13.83,648.40,15.44,15.44,26493934570,15.18,15.18,26493934570 +형지I&C,011080,8,1903,2,123,6.91,4859150,4454652,31541686,4859150,6.91,109.08,15.41,15.41,9558962144,15.93,15.93,9558962144 +화인베스틸,133820,9,943,2,151,19.07,4301005,269137,30826118,4301005,19.07,1598.07,13.95,13.95,4225188289,14.54,14.54,4225188289 +PLUS 차이나AI테크TOP10,0047N0,10,9745,5,-35,-0.36,108405,528150,800000,108405,-0.36,20.53,13.55,13.55,1053266148,13.51,13.51,1053266148 +1Q 중단기회사채(A-이상)액티브,0052T0,11,50010,2,5,0.01,23870,0,180000,23870,0.01,0.00,13.26,13.26,1193918850,13.26,13.26,1193918850 +플루토스,019570,12,342,2,70,25.74,8566031,11871133,65310042,8566031,25.74,72.16,13.12,13.12,2764858588,12.38,12.38,2764858588 +피아이이,452450,13,8770,2,280,3.30,4586421,20361468,35826000,4586421,3.30,22.53,12.80,12.80,40384561500,12.85,12.85,40384561500 +수젠텍,253840,14,8820,2,370,4.38,2044843,919995,16743200,2044843,4.38,222.27,12.21,12.21,18043731655,12.22,12.22,18043731655 +SOL 미국원자력SMR,0051G0,15,11360,5,-135,-1.17,127223,2250665,1200000,127223,-1.17,5.65,10.60,10.60,1450341615,10.64,10.64,1450341615 +RISE 미국휴머노이드로봇,0036R0,16,11195,3,0,0.00,73325,102316,900000,73325,0.00,71.67,8.15,8.15,820765255,8.15,8.15,820765255 +TIGER 코리아배당다우존스,0052D0,17,10190,2,15,0.15,512587,2141803,6400000,512587,0.15,23.93,8.01,8.01,5211192401,7.99,7.99,5211192401 +웨이비스,289930,18,10000,2,1230,14.03,962441,101468,12519593,962441,14.03,948.52,7.69,7.69,9356237685,7.47,7.47,9356237685 +형지글로벌,308100,19,5030,2,160,3.29,764381,818596,10073629,764381,3.29,93.38,7.59,7.59,3976858490,7.85,7.85,3976858490 +TIMEFOLIO 미국배당다우존스액티브,0036D0,20,9685,5,-25,-0.26,112584,222263,1500000,112584,-0.26,50.65,7.51,7.51,1091488405,7.51,7.51,1091488405 +RISE 팔란티어고정테크100,0047R0,21,10440,2,10,0.10,89874,205580,1200000,89874,0.10,43.72,7.49,7.49,938093535,7.49,7.49,938093535 +포바이포,389140,22,18080,2,400,2.26,828434,799709,11112735,828434,2.26,103.59,7.45,7.45,15522749295,7.73,7.73,15522749295 +한진칼우,18064K,23,40500,5,-2550,-5.92,37576,477605,536766,37576,-5.92,7.87,7.00,7.00,1533065650,7.05,7.05,1533065650 +라닉스,317120,24,3040,1,700,29.91,616590,21082,9660000,616590,29.91,2924.72,6.38,6.38,1831634350,6.24,6.24,1831634350 +KODEX 코스닥150선물인버스,251340,25,3955,5,-5,-0.13,4505402,24312330,71800000,4505402,-0.13,18.53,6.27,6.27,17847137045,6.28,6.28,17847137045 +인투셀,287840,26,43450,2,750,1.76,861273,5642365,14829094,861273,1.76,15.26,5.81,5.81,38172551575,5.92,5.92,38172551575 +TIGER 차이나휴머노이드로봇,0053L0,27,9795,5,-95,-0.96,274844,0,4750000,274844,-0.96,0.00,5.79,5.79,2696646385,5.80,5.80,2696646385 +한텍,098070,28,41400,2,2200,5.61,623914,4005835,11121141,623914,5.61,15.58,5.61,5.61,25005020850,5.43,5.43,25005020850 +이뮨온시아,424870,29,6520,2,420,6.89,4020921,6812829,73004309,4020921,6.89,59.02,5.51,5.51,26244736880,5.51,5.51,26244736880 +상지건설,042940,30,23150,2,300,1.31,372259,1609620,6828712,372259,1.31,23.13,5.45,5.45,8879758600,5.62,5.62,8879758600 diff --git a/top30/20250527/top30-avtr-20250527-093002.csv b/top30/20250527/top30-avtr-20250527-093002.csv new file mode 100644 index 000000000000..07ea16f7840d --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +그린생명과학,114450,1,4300,2,580,15.59,8957909,5490195,20000000,8957909,15.59,163.16,44.79,44.79,38456414891,44.72,44.72,38456414891 +케이씨티,089150,2,3935,2,415,11.79,6250970,28585126,17150000,6250970,11.79,21.87,36.45,36.45,24127468740,35.75,35.75,24127468740 +파인메딕스,387570,3,10060,1,2320,29.97,2004440,1707598,5625900,2004440,29.97,117.38,35.63,35.63,18998714855,33.57,33.57,18998714855 +메디콕스,054180,4,283,2,35,14.11,26851084,64779940,82878283,26851084,14.11,41.45,32.40,32.40,7606200032,32.43,32.43,7606200032 +바이오비쥬,489460,5,20000,2,2510,14.35,4111083,7185687,15044430,4111083,14.35,57.21,27.33,27.33,80370300220,26.71,26.71,80370300220 +일승,333430,6,5460,2,470,9.42,5932108,731851,30726747,5932108,9.42,810.56,19.31,19.31,33058406600,19.70,19.70,33058406600 +한텍,098070,7,45950,2,6750,17.22,2125296,4005835,11121141,2125296,17.22,53.06,19.11,19.11,92410922225,18.08,18.08,92410922225 +브이원텍,251630,8,5610,2,480,9.36,2977429,1408413,15942886,2977429,9.36,211.40,18.68,18.68,17379946370,19.43,19.43,17379946370 +PLUS 차이나AI테크TOP10,0047N0,9,9750,5,-30,-0.31,140954,528150,800000,140954,-0.31,26.69,17.62,17.62,1370836218,17.57,17.57,1370836218 +형지I&C,011080,10,1893,2,113,6.35,5394617,4454652,31541686,5394617,6.35,121.10,17.10,17.10,10578165901,17.72,17.72,10578165901 +플루토스,019570,11,335,2,63,23.16,11153891,11871133,65310042,11153891,23.16,93.96,17.08,17.08,3639969365,16.64,16.64,3639969365 +화인베스틸,133820,12,952,2,160,20.20,5020262,269137,30826118,5020262,20.20,1865.32,16.29,16.29,4916425421,16.75,16.75,4916425421 +수젠텍,253840,13,8410,5,-40,-0.47,2480508,919995,16743200,2480508,-0.47,269.62,14.82,14.82,21779026360,15.47,15.47,21779026360 +웨이비스,289930,14,10190,2,1420,16.19,1829840,101468,12519593,1829840,16.19,1803.37,14.62,14.62,18297792335,14.34,14.34,18297792335 +피아이이,452450,15,8650,2,160,1.88,4995068,20361468,35826000,4995068,1.88,24.53,13.94,13.94,43930496215,14.18,14.18,43930496215 +1Q 중단기회사채(A-이상)액티브,0052T0,16,50010,2,5,0.01,23870,0,180000,23870,0.01,0.00,13.26,13.26,1193918850,13.26,13.26,1193918850 +SOL 미국원자력SMR,0051G0,17,11340,5,-155,-1.35,157550,2250665,1200000,157550,-1.35,7.00,13.13,13.13,1794378590,13.19,13.19,1794378590 +RISE 팔란티어고정테크100,0047R0,18,10435,2,5,0.05,143304,205580,1200000,143304,0.05,69.71,11.94,11.94,1495550115,11.94,11.94,1495550115 +한진칼우,18064K,19,43100,2,50,0.12,53801,477605,536766,53801,0.12,11.26,10.02,10.02,2209584050,9.55,9.55,2209584050 +TIGER 코리아배당다우존스,0052D0,20,10155,5,-20,-0.20,636922,2141803,6400000,636922,-0.20,29.74,9.95,9.95,6475256994,9.96,9.96,6475256994 +라닉스,317120,21,3040,1,700,29.91,853103,21082,9660000,853103,29.91,4046.59,8.83,8.83,2550633870,8.69,8.69,2550633870 +형지글로벌,308100,22,4970,2,100,2.05,844785,818596,10073629,844785,2.05,103.20,8.39,8.39,4379046055,8.75,8.75,4379046055 +RISE 미국휴머노이드로봇,0036R0,23,11195,3,0,0.00,73906,102316,900000,73906,0.00,72.23,8.21,8.21,827266805,8.21,8.21,827266805 +포바이포,389140,24,18050,2,370,2.09,909209,799709,11112735,909209,2.09,113.69,8.18,8.18,16986059655,8.47,8.47,16986059655 +KODEX 코스닥150선물인버스,251340,25,3975,2,15,0.38,5851503,24312330,71800000,5851503,0.38,24.07,8.15,8.15,23189692176,8.13,8.13,23189692176 +이스트에이드,239340,26,2435,2,225,10.18,2163292,1747452,26979634,2163292,10.18,123.80,8.02,8.02,5295314521,8.06,8.06,5295314521 +TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9705,5,-5,-0.05,113597,222263,1500000,113597,-0.05,51.11,7.57,7.57,1101319535,7.57,7.57,1101319535 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,28,9950,3,0,0.00,150539,230905,2050000,150539,0.00,65.20,7.34,7.34,1499538753,7.35,7.35,1499538753 +SOL 팔란티어미국채커버드콜혼합,0040X0,29,10380,2,75,0.73,75518,118250,1050000,75518,0.73,63.86,7.19,7.19,783791590,7.19,7.19,783791590 +RISE 테슬라고정테크100,0047P0,30,10630,2,55,0.52,79931,279654,1150000,79931,0.52,28.58,6.95,6.95,850446855,6.96,6.96,850446855 diff --git a/top30/20250527/top30-avtr-20250527-094001.csv b/top30/20250527/top30-avtr-20250527-094001.csv new file mode 100644 index 000000000000..437ae9daa0ea --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3920,2,400,11.36,9075247,28585126,17150000,9075247,11.36,31.75,52.92,52.92,35217730334,52.39,52.39,35217730334 +그린생명과학,114450,2,4200,2,480,12.90,9873634,5490195,20000000,9873634,12.90,179.84,49.37,49.37,42307849777,50.37,50.37,42307849777 +메디콕스,054180,3,276,2,28,11.29,30366987,64779940,82878283,30366987,11.29,46.88,36.64,36.64,8588858864,37.55,37.55,8588858864 +파인메딕스,387570,4,10060,1,2320,29.97,2025070,1707598,5625900,2025070,29.97,118.59,36.00,36.00,19206252655,33.94,33.94,19206252655 +바이오비쥬,489460,5,19720,2,2230,12.75,4504575,7185687,15044430,4504575,12.75,62.69,29.94,29.94,88195515785,29.73,29.73,88195515785 +플루토스,019570,6,353,1,81,29.78,15730325,11871133,65310042,15730325,29.78,132.51,24.09,24.09,5238420942,22.72,22.72,5238420942 +한텍,098070,7,45950,2,6750,17.22,2591435,4005835,11121141,2591435,17.22,64.69,23.30,23.30,113954601725,22.30,22.30,113954601725 +PLUS 차이나AI테크TOP10,0047N0,8,9755,5,-25,-0.26,172992,528150,800000,172992,-0.26,32.75,21.62,21.62,1683272689,21.57,21.57,1683272689 +일승,333430,9,5420,2,430,8.62,6460121,731851,30726747,6460121,8.62,882.71,21.02,21.02,35950242285,21.59,21.59,35950242285 +한진칼우,18064K,10,44250,2,1200,2.79,107650,477605,536766,107650,2.79,22.54,20.06,20.06,4652510075,19.59,19.59,4652510075 +화인베스틸,133820,11,1003,2,211,26.64,6158727,269137,30826118,6158727,26.64,2288.32,19.98,19.98,6049150082,19.56,19.56,6049150082 +브이원텍,251630,12,5550,2,420,8.19,3114133,1408413,15942886,3114133,8.19,221.11,19.53,19.53,18147476160,20.51,20.51,18147476160 +SOL 미국원자력SMR,0051G0,13,11350,5,-145,-1.26,221717,2250665,1200000,221717,-1.26,9.85,18.48,18.48,2522391475,18.52,18.52,2522391475 +형지I&C,011080,14,1891,2,111,6.24,5579679,4454652,31541686,5579679,6.24,125.26,17.69,17.69,10928578203,18.32,18.32,10928578203 +웨이비스,289930,15,9960,2,1190,13.57,2089344,101468,12519593,2089344,13.57,2059.12,16.69,16.69,20898086990,16.76,16.76,20898086990 +수젠텍,253840,16,8230,5,-220,-2.60,2721885,919995,16743200,2721885,-2.60,295.86,16.26,16.26,23780032560,17.26,17.26,23780032560 +피아이이,452450,17,8900,2,410,4.83,5426152,20361468,35826000,5426152,4.83,26.65,15.15,15.15,47719687675,14.97,14.97,47719687675 +1Q 중단기회사채(A-이상)액티브,0052T0,18,50010,2,5,0.01,23870,0,180000,23870,0.01,0.00,13.26,13.26,1193918850,13.26,13.26,1193918850 +KODEX 차이나휴머노이드로봇,0048K0,19,8960,2,85,0.96,667312,819400,5250000,667312,0.96,81.44,12.71,12.71,5980515272,12.71,12.71,5980515272 +RISE 팔란티어고정테크100,0047R0,20,10435,2,5,0.05,143438,205580,1200000,143438,0.05,69.77,11.95,11.95,1496948402,11.95,11.95,1496948402 +TIGER 코리아배당다우존스,0052D0,21,10170,5,-5,-0.05,714917,2141803,6400000,714917,-0.05,33.38,11.17,11.17,7267450779,11.17,11.17,7267450779 +이뮨온시아,424870,22,6820,2,720,11.80,7683617,6812829,73004309,7683617,11.80,112.78,10.52,10.52,50968074300,10.24,10.24,50968074300 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9700,5,-10,-0.10,156892,222263,1500000,156892,-0.10,70.59,10.46,10.46,1521313960,10.46,10.46,1521313960 +라닉스,317120,24,3040,1,700,29.91,907480,21082,9660000,907480,29.91,4304.53,9.39,9.39,2715939950,9.25,9.25,2715939950 +포바이포,389140,25,17700,2,20,0.11,1014918,799709,11112735,1014918,0.11,126.91,9.13,9.13,18870110640,9.59,9.59,18870110640 +KODEX 코스닥150선물인버스,251340,26,3970,2,10,0.25,6427121,24312330,71800000,6427121,0.25,26.44,8.95,8.95,25476241385,8.94,8.94,25476241385 +형지글로벌,308100,27,4975,2,105,2.16,888456,818596,10073629,888456,2.16,108.53,8.82,8.82,4596034845,9.17,9.17,4596034845 +이스트에이드,239340,28,2425,2,215,9.73,2349930,1747452,26979634,2349930,9.73,134.48,8.71,8.71,5744548331,8.78,8.78,5744548331 +RISE 미국휴머노이드로봇,0036R0,29,11195,3,0,0.00,74497,102316,900000,74497,0.00,72.81,8.28,8.28,833875000,8.28,8.28,833875000 +상지건설,042940,30,22100,5,-750,-3.28,561770,1609620,6828712,561770,-3.28,34.90,8.23,8.23,13138101275,8.71,8.71,13138101275 diff --git a/top30/20250527/top30-avtr-20250527-095001.csv b/top30/20250527/top30-avtr-20250527-095001.csv new file mode 100644 index 000000000000..bcba9fb4e589 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3990,2,470,13.35,10155933,28585126,17150000,10155933,13.35,35.53,59.22,59.22,39491404851,57.71,57.71,39491404851 +파인메딕스,387570,2,9620,2,1880,24.29,3261212,1707598,5625900,3261212,24.29,190.98,57.97,57.97,31488333110,58.18,58.18,31488333110 +그린생명과학,114450,3,4150,2,430,11.56,10687275,5490195,20000000,10687275,11.56,194.66,53.44,53.44,45747186587,55.12,55.12,45747186587 +메디콕스,054180,4,275,2,27,10.89,32006054,64779940,82878283,32006054,10.89,49.41,38.62,38.62,9041547826,39.67,39.67,9041547826 +바이오비쥬,489460,5,19510,2,2020,11.55,4904084,7185687,15044430,4904084,11.55,68.25,32.60,32.60,96028272400,32.72,32.72,96028272400 +한텍,098070,6,47900,2,8700,22.19,3404578,4005835,11121141,3404578,22.19,84.99,30.61,30.61,152700264800,28.67,28.67,152700264800 +플루토스,019570,7,353,1,81,29.78,15979521,11871133,65310042,15979521,29.78,134.61,24.47,24.47,5326387130,23.10,23.10,5326387130 +화인베스틸,133820,8,1014,2,222,28.03,7130956,269137,30826118,7130956,28.03,2649.56,23.13,23.13,7038325604,22.52,22.52,7038325604 +한진칼우,18064K,9,45850,2,2800,6.50,123808,477605,536766,123808,6.50,25.92,23.07,23.07,5377509375,21.85,21.85,5377509375 +SOL 미국원자력SMR,0051G0,10,11335,5,-160,-1.39,275951,2250665,1200000,275951,-1.39,12.26,23.00,23.00,3137380497,23.07,23.07,3137380497 +일승,333430,11,5380,2,390,7.82,6875060,731851,30726747,6875060,7.82,939.41,22.37,22.37,38189930485,23.10,23.10,38189930485 +PLUS 차이나AI테크TOP10,0047N0,12,9750,5,-30,-0.31,178263,528150,800000,178263,-0.31,33.75,22.28,22.28,1734686114,22.24,22.24,1734686114 +에너토크,019990,13,9010,2,560,6.63,2049603,9302677,9756088,2049603,6.63,22.03,21.01,21.01,17781812425,20.23,20.23,17781812425 +웨이비스,289930,14,10370,2,1600,18.24,2597290,101468,12519593,2597290,18.24,2559.71,20.75,20.75,26060015680,20.07,20.07,26060015680 +브이원텍,251630,15,5450,2,320,6.24,3304225,1408413,15942886,3304225,6.24,234.61,20.73,20.73,19188689840,22.08,22.08,19188689840 +형지I&C,011080,16,1883,2,103,5.79,5966442,4454652,31541686,5966442,5.79,133.94,18.92,18.92,11652728327,19.62,19.62,11652728327 +수젠텍,253840,17,8160,5,-290,-3.43,2872681,919995,16743200,2872681,-3.43,312.25,17.16,17.16,25006771225,18.30,18.30,25006771225 +피아이이,452450,18,8830,2,340,4.00,6140503,20361468,35826000,6140503,4.00,30.16,17.14,17.14,54035362540,17.08,17.08,54035362540 +1Q 중단기회사채(A-이상)액티브,0052T0,19,50015,2,10,0.02,23872,0,180000,23872,0.02,0.00,13.26,13.26,1194018880,13.26,13.26,1194018880 +KODEX 차이나휴머노이드로봇,0048K0,20,8952,2,77,0.87,686501,819400,5250000,686501,0.87,83.78,13.08,13.08,6152372865,13.09,13.09,6152372865 +이뮨온시아,424870,21,6780,2,680,11.15,8963700,6812829,73004309,8963700,11.15,131.57,12.28,12.28,59624454655,12.05,12.05,59624454655 +TIGER 코리아배당다우존스,0052D0,22,10165,5,-10,-0.10,779416,2141803,6400000,779416,-0.10,36.39,12.18,12.18,7923060179,12.18,12.18,7923060179 +RISE 팔란티어고정테크100,0047R0,23,10435,2,5,0.05,145039,205580,1200000,145039,0.05,70.55,12.09,12.09,1513654537,12.09,12.09,1513654537 +RISE 테슬라고정테크100,0047P0,24,10640,2,65,0.61,131199,279654,1150000,131199,0.61,46.91,11.41,11.41,1395897240,11.41,11.41,1395897240 +TIMEFOLIO 미국배당다우존스액티브,0036D0,25,9705,5,-5,-0.05,157959,222263,1500000,157959,-0.05,71.07,10.53,10.53,1531669300,10.52,10.52,1531669300 +라닉스,317120,26,3040,1,700,29.91,945577,21082,9660000,945577,29.91,4485.23,9.79,9.79,2831754830,9.64,9.64,2831754830 +로킷헬스케어,376900,27,18950,2,630,3.44,942586,5414786,9669449,942586,3.44,17.41,9.75,9.75,17692487625,9.66,9.66,17692487625 +포바이포,389140,28,17770,2,90,0.51,1077605,799709,11112735,1077605,0.51,134.75,9.70,9.70,19977225735,10.12,10.12,19977225735 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,29,10470,2,30,0.29,77534,120767,800000,77534,0.29,64.20,9.69,9.69,817887005,9.76,9.76,817887005 +상지건설,042940,30,22050,5,-800,-3.50,653992,1609620,6828712,653992,-3.50,40.63,9.58,9.58,15162337800,10.07,10.07,15162337800 diff --git a/top30/20250527/top30-avtr-20250527-100001.csv b/top30/20250527/top30-avtr-20250527-100001.csv new file mode 100644 index 000000000000..683e9abdcd6c --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파인메딕스,387570,1,9640,2,1900,24.55,3737857,1707598,5625900,3737857,24.55,218.90,66.44,66.44,36043698260,66.46,66.46,36043698260 +케이씨티,089150,2,4010,2,490,13.92,11230174,28585126,17150000,11230174,13.92,39.29,65.48,65.48,43765804116,63.64,63.64,43765804116 +그린생명과학,114450,3,4145,2,425,11.42,11363051,5490195,20000000,11363051,11.42,206.97,56.82,56.82,48507679537,58.51,58.51,48507679537 +메디콕스,054180,4,274,2,26,10.48,33230554,64779940,82878283,33230554,10.48,51.30,40.10,40.10,9379064179,41.30,41.30,9379064179 +에너토크,019990,5,9040,2,590,6.98,3373925,9302677,9756088,3373925,6.98,36.27,34.58,34.58,29765076470,33.75,33.75,29765076470 +바이오비쥬,489460,6,19470,2,1980,11.32,5117340,7185687,15044430,5117340,11.32,71.22,34.01,34.01,100192573965,34.21,34.21,100192573965 +한텍,098070,7,47500,2,8300,21.17,3727557,4005835,11121141,3727557,21.17,93.05,33.52,33.52,168170285600,31.84,31.84,168170285600 +PLUS 차이나AI테크TOP10,0047N0,8,9755,5,-25,-0.26,239350,528150,800000,239350,-0.26,45.32,29.92,29.92,2330467559,29.86,29.86,2330467559 +웨이비스,289930,9,10290,2,1520,17.33,3453822,101468,12519593,3453822,17.33,3403.85,27.59,27.59,35081008765,27.23,27.23,35081008765 +SOL 미국원자력SMR,0051G0,10,11330,5,-165,-1.44,312538,2250665,1200000,312538,-1.44,13.89,26.04,26.04,3551896552,26.12,26.12,3551896552 +한진칼우,18064K,11,44550,2,1500,3.48,136777,477605,536766,136777,3.48,28.64,25.48,25.48,5965858250,24.95,24.95,5965858250 +플루토스,019570,12,353,1,81,29.78,16033963,11871133,65310042,16033963,29.78,135.07,24.55,24.55,5345605156,23.19,23.19,5345605156 +화인베스틸,133820,13,1009,2,217,27.40,7517449,269137,30826118,7517449,27.40,2793.17,24.39,24.39,7424401100,23.87,23.87,7424401100 +일승,333430,14,5320,2,330,6.61,7189145,731851,30726747,7189145,6.61,982.32,23.40,23.40,39868645465,24.39,24.39,39868645465 +브이원텍,251630,15,5490,2,360,7.02,3392891,1408413,15942886,3392891,7.02,240.90,21.28,21.28,19671406860,22.47,22.47,19671406860 +형지I&C,011080,16,1876,2,96,5.39,6118187,4454652,31541686,6118187,5.39,137.34,19.40,19.40,11937108508,20.17,20.17,11937108508 +수젠텍,253840,17,8390,5,-60,-0.71,3030534,919995,16743200,3030534,-0.71,329.41,18.10,18.10,26313611875,18.73,18.73,26313611875 +피아이이,452450,18,8710,2,220,2.59,6361499,20361468,35826000,6361499,2.59,31.24,17.76,17.76,55972488295,17.94,17.94,55972488295 +이뮨온시아,424870,19,6910,2,810,13.28,10942163,6812829,73004309,10942163,13.28,160.61,14.99,14.99,73241317005,14.52,14.52,73241317005 +RISE 테슬라고정테크100,0047P0,20,10645,2,70,0.66,171406,279654,1150000,171406,0.66,61.29,14.90,14.90,1823770275,14.90,14.90,1823770275 +KODEX 차이나휴머노이드로봇,0048K0,21,8965,2,90,1.01,719989,819400,5250000,719989,1.01,87.87,13.71,13.71,6452374031,13.71,13.71,6452374031 +1Q 중단기회사채(A-이상)액티브,0052T0,22,50010,2,5,0.01,24311,0,180000,24311,0.01,0.00,13.51,13.51,1215973270,13.51,13.51,1215973270 +TIGER 코리아배당다우존스,0052D0,23,10160,5,-15,-0.15,830857,2141803,6400000,830857,-0.15,38.79,12.98,12.98,8445999321,12.99,12.99,8445999321 +RISE 팔란티어고정테크100,0047R0,24,10440,2,10,0.10,152231,205580,1200000,152231,0.10,74.05,12.69,12.69,1588728197,12.68,12.68,1588728197 +씨씨에스,066790,25,1549,2,184,13.48,7392046,4533093,65152039,7392046,13.48,163.07,11.35,11.35,11153686374,11.05,11.05,11153686374 +TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9700,5,-10,-0.10,158970,222263,1500000,158970,-0.10,71.52,10.60,10.60,1541481010,10.59,10.59,1541481010 +로킷헬스케어,376900,27,19030,2,710,3.88,1010516,5414786,9669449,1010516,3.88,18.66,10.45,10.45,18982445715,10.32,10.32,18982445715 +상지건설,042940,28,21800,5,-1050,-4.60,708925,1609620,6828712,708925,-4.60,44.04,10.38,10.38,16358511550,10.99,10.99,16358511550 +미트박스,475460,29,13520,2,550,4.24,565022,1149147,5587025,565022,4.24,49.17,10.11,10.11,7536663655,9.98,9.98,7536663655 +포바이포,389140,30,17640,5,-40,-0.23,1117343,799709,11112735,1117343,-0.23,139.72,10.05,10.05,20677122255,10.55,10.55,20677122255 diff --git a/top30/20250527/top30-avtr-20250527-101001.csv b/top30/20250527/top30-avtr-20250527-101001.csv new file mode 100644 index 000000000000..413da55abf35 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파인메딕스,387570,1,9720,2,1980,25.58,4060191,1707598,5625900,4060191,25.58,237.77,72.17,72.17,39190155495,71.67,71.67,39190155495 +케이씨티,089150,2,3990,2,470,13.35,12293466,28585126,17150000,12293466,13.35,43.01,71.68,71.68,47986165909,70.13,70.13,47986165909 +그린생명과학,114450,3,3985,2,265,7.12,11884866,5490195,20000000,11884866,7.12,216.47,59.42,59.42,50615642940,63.51,63.51,50615642940 +에너토크,019990,4,8840,2,390,4.62,4823777,9302677,9756088,4823777,4.62,51.85,49.44,49.44,43063876110,49.93,49.93,43063876110 +메디콕스,054180,5,272,2,24,9.68,34437955,64779940,82878283,34437955,9.68,53.16,41.55,41.55,9709995028,43.07,43.07,9709995028 +한텍,098070,6,46700,2,7500,19.13,4022213,4005835,11121141,4022213,19.13,100.41,36.17,36.17,182065108325,35.06,35.06,182065108325 +바이오비쥬,489460,7,19160,2,1670,9.55,5357610,7185687,15044430,5357610,9.55,74.56,35.61,35.61,104830717460,36.37,36.37,104830717460 +PLUS 차이나AI테크TOP10,0047N0,8,9745,5,-35,-0.36,249825,528150,800000,249825,-0.36,47.30,31.23,31.23,2432663979,31.20,31.20,2432663979 +웨이비스,289930,9,10090,2,1320,15.05,3661831,101468,12519593,3661831,15.05,3608.85,29.25,29.25,37202591555,29.45,29.45,37202591555 +SOL 미국원자력SMR,0051G0,10,11325,5,-170,-1.48,336684,2250665,1200000,336684,-1.48,14.96,28.06,28.06,3825341127,28.15,28.15,3825341127 +한진칼우,18064K,11,44300,2,1250,2.90,141181,477605,536766,141181,2.90,29.56,26.30,26.30,6162066675,25.91,25.91,6162066675 +화인베스틸,133820,12,1005,2,213,26.89,7662177,269137,30826118,7662177,26.89,2846.94,24.86,24.86,7570068478,24.44,24.44,7570068478 +플루토스,019570,13,353,1,81,29.78,16059207,11871133,65310042,16059207,29.78,135.28,24.59,24.59,5354516288,23.23,23.23,5354516288 +일승,333430,14,5310,2,320,6.41,7395138,731851,30726747,7395138,6.41,1010.47,24.07,24.07,40966292815,25.11,25.11,40966292815 +브이원텍,251630,15,5500,2,370,7.21,3463822,1408413,15942886,3463822,7.21,245.94,21.73,21.73,20062535980,22.88,22.88,20062535980 +형지I&C,011080,16,1865,2,85,4.78,6240108,4454652,31541686,6240108,4.78,140.08,19.78,19.78,12165793513,20.68,20.68,12165793513 +수젠텍,253840,17,8360,5,-90,-1.07,3162826,919995,16743200,3162826,-1.07,343.79,18.89,18.89,27423401225,19.59,19.59,27423401225 +피아이이,452450,18,8760,2,270,3.18,6469482,20361468,35826000,6469482,3.18,31.77,18.06,18.06,56916724045,18.14,18.14,56916724045 +RISE 테슬라고정테크100,0047P0,19,10630,2,55,0.52,204066,279654,1150000,204066,0.52,72.97,17.74,17.74,2171131061,17.76,17.76,2171131061 +이뮨온시아,424870,20,6820,2,720,11.80,12284662,6812829,73004309,12284662,11.80,180.32,16.83,16.83,82448535685,16.56,16.56,82448535685 +씨씨에스,066790,21,1630,2,265,19.41,9382002,4533093,65152039,9382002,19.41,206.97,14.40,14.40,14340033585,13.50,13.50,14340033585 +TIGER 코리아배당다우존스,0052D0,22,10130,5,-45,-0.44,905373,2141803,6400000,905373,-0.44,42.27,14.15,14.15,9201780425,14.19,14.19,9201780425 +KODEX 차이나휴머노이드로봇,0048K0,23,8960,2,85,0.96,741883,819400,5250000,741883,0.96,90.54,14.13,14.13,6648550924,14.13,14.13,6648550924 +RISE 팔란티어고정테크100,0047R0,24,10430,3,0,0.00,164996,205580,1200000,164996,0.00,80.26,13.75,13.75,1721916867,13.76,13.76,1721916867 +1Q 중단기회사채(A-이상)액티브,0052T0,25,50010,2,5,0.01,24311,0,180000,24311,0.01,0.00,13.51,13.51,1215973270,13.51,13.51,1215973270 +미트박스,475460,26,13480,2,510,3.93,679170,1149147,5587025,679170,3.93,59.10,12.16,12.16,9083498540,12.06,12.06,9083498540 +샤페론,378800,27,3355,2,350,11.65,3401894,497990,30143031,3401894,11.65,683.12,11.29,11.29,11224481717,11.10,11.10,11224481717 +피코그램,376180,28,3050,2,280,10.11,2073836,1628833,18491378,2073836,10.11,127.32,11.22,11.22,6170782373,10.94,10.94,6170782373 +상지건설,042940,29,21700,5,-1150,-5.03,763518,1609620,6828712,763518,-5.03,47.43,11.18,11.18,17544533775,11.84,11.84,17544533775 +로킷헬스케어,376900,30,18790,2,470,2.57,1074945,5414786,9669449,1074945,2.57,19.85,11.12,11.12,20197965735,11.12,11.12,20197965735 diff --git a/top30/20250527/top30-avtr-20250527-102001.csv b/top30/20250527/top30-avtr-20250527-102001.csv new file mode 100644 index 000000000000..acf8723e3f43 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3915,2,395,11.22,12970291,28585126,17150000,12970291,11.22,45.37,75.63,75.63,50657974449,75.45,75.45,50657974449 +파인메딕스,387570,2,9750,2,2010,25.97,4161861,1707598,5625900,4161861,25.97,243.73,73.98,73.98,40179964010,73.25,73.25,40179964010 +그린생명과학,114450,3,4005,2,285,7.66,12316266,5490195,20000000,12316266,7.66,224.33,61.58,61.58,52359031206,65.37,65.37,52359031206 +에너토크,019990,4,8620,2,170,2.01,5279778,9302677,9756088,5279778,2.01,56.76,54.12,54.12,47057768285,55.96,55.96,47057768285 +메디콕스,054180,5,266,2,18,7.26,36918888,64779940,82878283,36918888,7.26,56.99,44.55,44.55,10377031574,47.07,47.07,10377031574 +PLUS 차이나AI테크TOP10,0047N0,6,9740,5,-40,-0.41,327104,528150,800000,327104,-0.41,61.93,40.89,40.89,3183829269,40.86,40.86,3183829269 +한텍,098070,7,47000,2,7800,19.90,4242860,4005835,11121141,4242860,19.90,105.92,38.15,38.15,192332830775,36.80,36.80,192332830775 +바이오비쥬,489460,8,19050,2,1560,8.92,5522570,7185687,15044430,5522570,8.92,76.86,36.71,36.71,107986647815,37.68,37.68,107986647815 +웨이비스,289930,9,10000,2,1230,14.03,3792438,101468,12519593,3792438,14.03,3737.57,30.29,30.29,38512010930,30.76,30.76,38512010930 +SOL 미국원자력SMR,0051G0,10,11335,5,-160,-1.39,361585,2250665,1200000,361585,-1.39,16.07,30.13,30.13,4107495852,30.20,30.20,4107495852 +한진칼우,18064K,11,43750,2,700,1.63,149307,477605,536766,149307,1.63,31.26,27.82,27.82,6516772200,27.75,27.75,6516772200 +화인베스틸,133820,12,1017,2,225,28.41,8253492,269137,30826118,8253492,28.41,3066.65,26.77,26.77,8173656889,26.07,26.07,8173656889 +일승,333430,13,5300,2,310,6.21,7609115,731851,30726747,7609115,6.21,1039.71,24.76,24.76,42097242175,25.85,25.85,42097242175 +플루토스,019570,14,353,1,81,29.78,16077816,11871133,65310042,16077816,29.78,135.44,24.62,24.62,5361085265,23.25,23.25,5361085265 +브이원텍,251630,15,5400,2,270,5.26,3526942,1408413,15942886,3526942,5.26,250.42,22.12,22.12,20406676965,23.70,23.70,20406676965 +형지I&C,011080,16,1826,2,46,2.58,6551203,4454652,31541686,6551203,2.58,147.06,20.77,20.77,12738009708,22.12,22.12,12738009708 +RISE 테슬라고정테크100,0047P0,17,10630,2,55,0.52,237157,279654,1150000,237157,0.52,84.80,20.62,20.62,2522948806,20.64,20.64,2522948806 +피아이이,452450,18,8900,2,410,4.83,7123941,20361468,35826000,7123941,4.83,34.99,19.88,19.88,62724787570,19.67,19.67,62724787570 +수젠텍,253840,19,8210,5,-240,-2.84,3231677,919995,16743200,3231677,-2.84,351.27,19.30,19.30,27993030705,20.36,20.36,27993030705 +이뮨온시아,424870,20,6690,2,590,9.67,13273937,6812829,73004309,13273937,9.67,194.84,18.18,18.18,89110209930,18.25,18.25,89110209930 +씨씨에스,066790,21,1642,2,277,20.29,11507569,4533093,65152039,11507569,20.29,253.86,17.66,17.66,17875473225,16.71,16.71,17875473225 +KODEX 차이나휴머노이드로봇,0048K0,22,8960,2,85,0.96,812078,819400,5250000,812078,0.96,99.11,15.47,15.47,7277467344,15.47,15.47,7277467344 +TIGER 코리아배당다우존스,0052D0,23,10130,5,-45,-0.44,979438,2141803,6400000,979438,-0.44,45.73,15.30,15.30,9951808505,15.35,15.35,9951808505 +피코그램,376180,24,2940,2,170,6.14,2703655,1628833,18491378,2703655,6.14,165.99,14.62,14.62,8058546110,14.82,14.82,8058546110 +RISE 팔란티어고정테크100,0047R0,25,10430,3,0,0.00,171148,205580,1200000,171148,0.00,83.25,14.26,14.26,1786068557,14.27,14.27,1786068557 +1Q 중단기회사채(A-이상)액티브,0052T0,26,50010,2,5,0.01,24311,0,180000,24311,0.01,0.00,13.51,13.51,1215973270,13.51,13.51,1215973270 +상지건설,042940,27,21050,5,-1800,-7.88,886036,1609620,6828712,886036,-7.88,55.05,12.98,12.98,20152671925,14.02,14.02,20152671925 +미트박스,475460,28,13300,2,330,2.54,714912,1149147,5587025,714912,2.54,62.21,12.80,12.80,9561815420,12.87,12.87,9561815420 +인투셀,287840,29,46300,2,3600,8.43,1894300,5642365,14829094,1894300,8.43,33.57,12.77,12.77,84571863650,12.32,12.32,84571863650 +KODEX 코스닥150선물인버스,251340,30,3960,3,0,0.00,9058026,24312330,71800000,9058026,0.00,37.26,12.62,12.62,35896647267,12.63,12.63,35896647267 diff --git a/top30/20250527/top30-avtr-20250527-103002.csv b/top30/20250527/top30-avtr-20250527-103002.csv new file mode 100644 index 000000000000..9cf5460f357d --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3905,2,385,10.94,13356506,28585126,17150000,13356506,10.94,46.73,77.88,77.88,52165705457,77.89,77.89,52165705457 +파인메딕스,387570,2,9770,2,2030,26.23,4222719,1707598,5625900,4222719,26.23,247.29,75.06,75.06,40772464010,74.18,74.18,40772464010 +그린생명과학,114450,3,4035,2,315,8.47,12512289,5490195,20000000,12512289,8.47,227.90,62.56,62.56,53149911844,65.86,65.86,53149911844 +에너토크,019990,4,8590,2,140,1.66,5549905,9302677,9756088,5549905,1.66,59.66,56.89,56.89,49368177575,58.91,58.91,49368177575 +메디콕스,054180,5,268,2,20,8.06,37881946,64779940,82878283,37881946,8.06,58.48,45.71,45.71,10634741687,47.88,47.88,10634741687 +PLUS 차이나AI테크TOP10,0047N0,6,9740,5,-40,-0.41,327126,528150,800000,327126,-0.41,61.94,40.89,40.89,3184043549,40.86,40.86,3184043549 +한텍,098070,7,46250,2,7050,17.98,4330790,4005835,11121141,4330790,17.98,108.11,38.94,38.94,196414588750,38.19,38.19,196414588750 +바이오비쥬,489460,8,19160,2,1670,9.55,5669448,7185687,15044430,5669448,9.55,78.90,37.68,37.68,110784480450,38.43,38.43,110784480450 +SOL 미국원자력SMR,0051G0,9,11295,5,-200,-1.74,423603,2250665,1200000,423603,-1.74,18.82,35.30,35.30,4808874461,35.48,35.48,4808874461 +웨이비스,289930,10,9990,2,1220,13.91,3900211,101468,12519593,3900211,13.91,3843.78,31.15,31.15,39595206115,31.66,31.66,39595206115 +한진칼우,18064K,11,43450,2,400,0.93,155092,477605,536766,155092,0.93,32.47,28.89,28.89,6765341850,29.01,29.01,6765341850 +화인베스틸,133820,12,1007,2,215,27.15,8455090,269137,30826118,8455090,27.15,3141.56,27.43,27.43,8376815201,26.99,26.99,8376815201 +일승,333430,13,5270,2,280,5.61,7715512,731851,30726747,7715512,5.61,1054.25,25.11,25.11,42659847980,26.34,26.34,42659847980 +플루토스,019570,14,353,1,81,29.78,16109983,11871133,65310042,16109983,29.78,135.71,24.67,24.67,5372440216,23.30,23.30,5372440216 +RISE 테슬라고정테크100,0047P0,15,10630,2,55,0.52,277024,279654,1150000,277024,0.52,99.06,24.09,24.09,2946814884,24.11,24.11,2946814884 +피아이이,452450,16,9120,2,630,7.42,8161448,20361468,35826000,8161448,7.42,40.08,22.78,22.78,72047457080,22.05,22.05,72047457080 +브이원텍,251630,17,5380,2,250,4.87,3604509,1408413,15942886,3604509,4.87,255.93,22.61,22.61,20826375155,24.28,24.28,20826375155 +형지I&C,011080,18,1812,2,32,1.80,6839488,4454652,31541686,6839488,1.80,153.54,21.68,21.68,13260361808,23.20,23.20,13260361808 +수젠텍,253840,19,8090,5,-360,-4.26,3333595,919995,16743200,3333595,-4.26,362.35,19.91,19.91,28816975880,21.27,21.27,28816975880 +이뮨온시아,424870,20,6610,2,510,8.36,14028228,6812829,73004309,14028228,8.36,205.91,19.22,19.22,94114781760,19.50,19.50,94114781760 +씨씨에스,066790,21,1637,2,272,19.93,12495888,4533093,65152039,12495888,19.93,275.66,19.18,19.18,19500032664,18.28,18.28,19500032664 +인투셀,287840,22,49000,2,6300,14.75,2570531,5642365,14829094,2570531,14.75,45.56,17.33,17.33,117067925200,16.11,16.11,117067925200 +KODEX 차이나휴머노이드로봇,0048K0,23,8915,2,40,0.45,864327,819400,5250000,864327,0.45,105.48,16.46,16.46,7744331724,16.55,16.55,7744331724 +TIGER 코리아배당다우존스,0052D0,24,10135,5,-40,-0.39,1009383,2141803,6400000,1009383,-0.39,47.13,15.77,15.77,10255019460,15.81,15.81,10255019460 +피코그램,376180,25,2920,2,150,5.42,2812337,1628833,18491378,2812337,5.42,172.66,15.21,15.21,8375862455,15.51,15.51,8375862455 +상지건설,042940,26,20650,5,-2200,-9.63,1018308,1609620,6828712,1018308,-9.63,63.26,14.91,14.91,22903345550,16.24,16.24,22903345550 +RISE 팔란티어고정테크100,0047R0,27,10425,5,-5,-0.05,176188,205580,1200000,176188,-0.05,85.70,14.68,14.68,1838628247,14.70,14.70,1838628247 +메이슨캐피탈,021880,28,534,2,41,8.32,21782354,38929648,152184408,21782354,8.32,55.95,14.31,14.31,11516952049,14.17,14.17,11516952049 +1Q 중단기회사채(A-이상)액티브,0052T0,29,50010,2,5,0.01,24311,0,180000,24311,0.01,0.00,13.51,13.51,1215973270,13.51,13.51,1215973270 +코어라인소프트,384470,30,8000,2,120,1.52,1729894,3295150,12841064,1729894,1.52,52.50,13.47,13.47,14214891880,13.84,13.84,14214891880 diff --git a/top30/20250527/top30-avtr-20250527-104001.csv b/top30/20250527/top30-avtr-20250527-104001.csv new file mode 100644 index 000000000000..e8c6910953c7 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3975,2,455,12.93,13852904,28585126,17150000,13852904,12.93,48.46,80.77,80.77,54126646252,79.40,79.40,54126646252 +파인메딕스,387570,2,9770,2,2030,26.23,4304740,1707598,5625900,4304740,26.23,252.09,76.52,76.52,41574189235,75.64,75.64,41574189235 +그린생명과학,114450,3,4030,2,310,8.33,12738772,5490195,20000000,12738772,8.33,232.03,63.69,63.69,54071537267,67.09,67.09,54071537267 +에너토크,019990,4,8520,2,70,0.83,5653677,9302677,9756088,5653677,0.83,60.77,57.95,57.95,50253284140,60.46,60.46,50253284140 +메디콕스,054180,5,266,2,18,7.26,38606285,64779940,82878283,38606285,7.26,59.60,46.58,46.58,10829700710,49.12,49.12,10829700710 +PLUS 차이나AI테크TOP10,0047N0,6,9705,5,-75,-0.77,351248,528150,800000,351248,-0.77,66.51,43.91,43.91,3419184434,44.04,44.04,3419184434 +한텍,098070,7,46400,2,7200,18.37,4395521,4005835,11121141,4395521,18.37,109.73,39.52,39.52,199425565425,38.65,38.65,199425565425 +바이오비쥬,489460,8,19120,2,1630,9.32,5758244,7185687,15044430,5758244,9.32,80.13,38.27,38.27,112476257060,39.10,39.10,112476257060 +SOL 미국원자력SMR,0051G0,9,11315,5,-180,-1.57,433663,2250665,1200000,433663,-1.57,19.27,36.14,36.14,4922599530,36.25,36.25,4922599530 +웨이비스,289930,10,9960,2,1190,13.57,3959192,101468,12519593,3959192,13.57,3901.91,31.62,31.62,40186052005,32.23,32.23,40186052005 +한진칼우,18064K,11,43900,2,850,1.97,158576,477605,536766,158576,1.97,33.20,29.54,29.54,6916821450,29.35,29.35,6916821450 +화인베스틸,133820,12,1004,2,212,26.77,8734399,269137,30826118,8734399,26.77,3245.34,28.33,28.33,8655565699,27.97,27.97,8655565699 +피아이이,452450,13,8910,2,420,4.95,10054173,20361468,35826000,10054173,4.95,49.38,28.06,28.06,89329886195,27.98,27.98,89329886195 +RISE 테슬라고정테크100,0047P0,14,10640,2,65,0.61,314360,279654,1150000,314360,0.61,112.41,27.34,27.34,3343764985,27.33,27.33,3343764985 +일승,333430,15,5220,2,230,4.61,7897088,731851,30726747,7897088,4.61,1079.06,25.70,25.70,43610524330,27.19,27.19,43610524330 +플루토스,019570,16,353,1,81,29.78,16160025,11871133,65310042,16160025,29.78,136.13,24.74,24.74,5390105042,23.38,23.38,5390105042 +브이원텍,251630,17,5450,2,320,6.24,3658011,1408413,15942886,3658011,6.24,259.73,22.94,22.94,21117006640,24.30,24.30,21117006640 +형지I&C,011080,18,1834,2,54,3.03,7005136,4454652,31541686,7005136,3.03,157.25,22.21,22.21,13563161768,23.45,23.45,13563161768 +수젠텍,253840,19,8180,5,-270,-3.20,3386583,919995,16743200,3386583,-3.20,368.11,20.23,20.23,29248404315,21.36,21.36,29248404315 +씨씨에스,066790,20,1623,2,258,18.90,13111018,4533093,65152039,13111018,18.90,289.23,20.12,20.12,20499109113,19.39,19.39,20499109113 +이뮨온시아,424870,21,6630,2,530,8.69,14470603,6812829,73004309,14470603,8.69,212.40,19.82,19.82,97039273780,20.05,20.05,97039273780 +인투셀,287840,22,49750,2,7050,16.51,2913650,5642365,14829094,2913650,16.51,51.64,19.65,19.65,133945280350,18.16,18.16,133945280350 +KODEX 차이나휴머노이드로봇,0048K0,23,8770,5,-105,-1.18,987408,819400,5250000,987408,-1.18,120.50,18.81,18.81,8834525644,19.19,19.19,8834525644 +상지건설,042940,24,21250,5,-1600,-7.00,1164265,1609620,6828712,1164265,-7.00,72.33,17.05,17.05,25923523500,17.86,17.86,25923523500 +TIGER 코리아배당다우존스,0052D0,25,10130,5,-45,-0.44,1015753,2141803,6400000,1015753,-0.44,47.43,15.87,15.87,10319565715,15.92,15.92,10319565715 +피코그램,376180,26,2915,2,145,5.23,2852946,1628833,18491378,2852946,5.23,175.15,15.43,15.43,8494152365,15.76,15.76,8494152365 +메이슨캐피탈,021880,27,530,2,37,7.51,23329580,38929648,152184408,23329580,7.51,59.93,15.33,15.33,12337972216,15.30,15.30,12337972216 +RISE 팔란티어고정테크100,0047R0,28,10425,5,-5,-0.05,179913,205580,1200000,179913,-0.05,87.51,14.99,14.99,1877455682,15.01,15.01,1877455682 +KODEX 코스닥150선물인버스,251340,29,3960,3,0,0.00,10093499,24312330,71800000,10093499,0.00,41.52,14.06,14.06,39993923236,14.07,14.07,39993923236 +코어라인소프트,384470,30,8150,2,270,3.43,1784450,3295150,12841064,1784450,3.43,54.15,13.90,13.90,14656640380,14.00,14.00,14656640380 diff --git a/top30/20250527/top30-avtr-20250527-105001.csv b/top30/20250527/top30-avtr-20250527-105001.csv new file mode 100644 index 000000000000..4fecfa5768b3 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,4005,2,485,13.78,14509748,28585126,17150000,14509748,13.78,50.76,84.60,84.60,56743428084,82.61,82.61,56743428084 +파인메딕스,387570,2,9730,2,1990,25.71,4372127,1707598,5625900,4372127,25.71,256.04,77.71,77.71,42227820675,77.14,77.14,42227820675 +그린생명과학,114450,3,4075,2,355,9.54,12955044,5490195,20000000,12955044,9.54,235.97,64.78,64.78,54954401859,67.43,67.43,54954401859 +에너토크,019990,4,8660,2,210,2.49,5864899,9302677,9756088,5864899,2.49,63.05,60.12,60.12,52077754005,61.64,61.64,52077754005 +PLUS 차이나AI테크TOP10,0047N0,5,9720,5,-60,-0.61,382032,528150,800000,382032,-0.61,72.33,47.75,47.75,3718402871,47.82,47.82,3718402871 +메디콕스,054180,6,269,2,21,8.47,39251436,64779940,82878283,39251436,8.47,60.59,47.36,47.36,11002857014,49.35,49.35,11002857014 +한텍,098070,7,46700,2,7500,19.13,4617269,4005835,11121141,4617269,19.13,115.26,41.52,41.52,209847045750,40.41,40.41,209847045750 +바이오비쥬,489460,8,19030,2,1540,8.81,6157060,7185687,15044430,6157060,8.81,85.69,40.93,40.93,120172785285,41.98,41.98,120172785285 +SOL 미국원자력SMR,0051G0,9,11340,5,-155,-1.35,479978,2250665,1200000,479978,-1.35,21.33,40.00,40.00,5446948345,40.03,40.03,5446948345 +웨이비스,289930,10,9920,2,1150,13.11,4069038,101468,12519593,4069038,13.11,4010.17,32.50,32.50,41277604430,33.24,33.24,41277604430 +한진칼우,18064K,11,45100,2,2050,4.76,166694,477605,536766,166694,4.76,34.90,31.06,31.06,7281004725,30.08,30.08,7281004725 +피아이이,452450,12,8870,2,380,4.48,10442929,20361468,35826000,10442929,4.48,51.29,29.15,29.15,92801147690,29.20,29.20,92801147690 +화인베스틸,133820,13,1008,2,216,27.27,8970845,269137,30826118,8970845,27.27,3333.19,29.10,29.10,8893820676,28.62,28.62,8893820676 +RISE 테슬라고정테크100,0047P0,14,10655,2,80,0.76,314760,279654,1150000,314760,0.76,112.55,27.37,27.37,3348025945,27.32,27.32,3348025945 +일승,333430,15,5200,2,210,4.21,8050576,731851,30726747,8050576,4.21,1100.03,26.20,26.20,44410149795,27.79,27.79,44410149795 +플루토스,019570,16,353,1,81,29.78,16160264,11871133,65310042,16160264,29.78,136.13,24.74,24.74,5390189409,23.38,23.38,5390189409 +브이원텍,251630,17,5350,2,220,4.29,3714326,1408413,15942886,3714326,4.29,263.72,23.30,23.30,21420308575,25.11,25.11,21420308575 +형지I&C,011080,18,1830,2,50,2.81,7089543,4454652,31541686,7089543,2.81,159.15,22.48,22.48,13717906140,23.77,23.77,13717906140 +인투셀,287840,19,48250,2,5550,13.00,3305717,5642365,14829094,3305717,13.00,58.59,22.29,22.29,153001680300,21.38,21.38,153001680300 +씨씨에스,066790,20,1624,2,259,18.97,13417177,4533093,65152039,13417177,18.97,295.98,20.59,20.59,20996625550,19.84,19.84,20996625550 +수젠텍,253840,21,8160,5,-290,-3.43,3412213,919995,16743200,3412213,-3.43,370.89,20.38,20.38,29458346725,21.56,21.56,29458346725 +이뮨온시아,424870,22,6610,2,510,8.36,14812303,6812829,73004309,14812303,8.36,217.42,20.29,20.29,99289774930,20.58,20.58,99289774930 +KODEX 차이나휴머노이드로봇,0048K0,23,8775,5,-100,-1.13,1004988,819400,5250000,1004988,-1.13,122.65,19.14,19.14,8988399074,19.51,19.51,8988399074 +상지건설,042940,24,20900,5,-1950,-8.53,1241359,1609620,6828712,1241359,-8.53,77.12,18.18,18.18,27551920100,19.30,19.30,27551920100 +TIGER 코리아배당다우존스,0052D0,25,10130,5,-45,-0.44,1086597,2141803,6400000,1086597,-0.44,50.73,16.98,16.98,11036893164,17.02,17.02,11036893164 +메이슨캐피탈,021880,26,529,2,36,7.30,24168671,38929648,152184408,24168671,7.30,62.08,15.88,15.88,12781585995,15.88,15.88,12781585995 +피코그램,376180,27,2935,2,165,5.96,2880167,1628833,18491378,2880167,5.96,176.82,15.58,15.58,8573878385,15.80,15.80,8573878385 +RISE 팔란티어고정테크100,0047R0,28,10445,2,15,0.14,180881,205580,1200000,180881,0.14,87.99,15.07,15.07,1887552232,15.06,15.06,1887552232 +KODEX 코스닥150선물인버스,251340,29,3960,3,0,0.00,10599079,24312330,71800000,10599079,0.00,43.60,14.76,14.76,41995920598,14.77,14.77,41995920598 +미트박스,475460,30,13240,2,270,2.08,811173,1149147,5587025,811173,2.08,70.59,14.52,14.52,10847181980,14.66,14.66,10847181980 diff --git a/top30/20250527/top30-avtr-20250527-110002.csv b/top30/20250527/top30-avtr-20250527-110002.csv new file mode 100644 index 000000000000..9f3d738dc3ac --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3745,2,225,6.39,17628174,28585126,17150000,17628174,6.39,61.67,102.79,102.79,69113463633,107.61,107.61,69113463633 +파인메딕스,387570,2,9640,2,1900,24.55,4636811,1707598,5625900,4636811,24.55,271.54,82.42,82.42,44822929420,82.65,82.65,44822929420 +그린생명과학,114450,3,4115,2,395,10.62,13110255,5490195,20000000,13110255,10.62,238.79,65.55,65.55,55590081151,67.55,67.55,55590081151 +에너토크,019990,4,8550,2,100,1.18,5936352,9302677,9756088,5936352,1.18,63.81,60.85,60.85,52690643995,63.17,63.17,52690643995 +PLUS 차이나AI테크TOP10,0047N0,5,9765,5,-15,-0.15,382338,528150,800000,382338,-0.15,72.39,47.79,47.79,3721393371,47.64,47.64,3721393371 +메디콕스,054180,6,268,2,20,8.06,39601976,64779940,82878283,39601976,8.06,61.13,47.78,47.78,11097104196,49.96,49.96,11097104196 +바이오비쥬,489460,7,18710,2,1220,6.98,6357139,7185687,15044430,6357139,6.98,88.47,42.26,42.26,123950594745,44.04,44.04,123950594745 +한텍,098070,8,46250,2,7050,17.98,4691204,4005835,11121141,4691204,17.98,117.11,42.18,42.18,213283342875,41.47,41.47,213283342875 +SOL 미국원자력SMR,0051G0,9,11355,5,-140,-1.22,492587,2250665,1200000,492587,-1.22,21.89,41.05,41.05,5590030321,41.02,41.02,5590030321 +웨이비스,289930,10,9860,2,1090,12.43,4130259,101468,12519593,4130259,12.43,4070.50,32.99,32.99,41882964085,33.93,33.93,41882964085 +한진칼우,18064K,11,45650,2,2600,6.04,172360,477605,536766,172360,6.04,36.09,32.11,32.11,7536517175,30.76,30.76,7536517175 +피아이이,452450,12,8910,2,420,4.95,10679388,20361468,35826000,10679388,4.95,52.45,29.81,29.81,94893453615,29.73,29.73,94893453615 +화인베스틸,133820,13,1003,2,211,26.64,9162295,269137,30826118,9162295,26.64,3404.32,29.72,29.72,9085286142,29.38,29.38,9085286142 +RISE 테슬라고정테크100,0047P0,14,10645,2,70,0.66,325828,279654,1150000,325828,0.66,116.51,28.33,28.33,3465871243,28.31,28.31,3465871243 +일승,333430,15,5180,2,190,3.81,8133618,731851,30726747,8133618,3.81,1111.38,26.47,26.47,44840558405,28.17,28.17,44840558405 +플루토스,019570,16,353,1,81,29.78,16161646,11871133,65310042,16161646,29.78,136.14,24.75,24.75,5390677255,23.38,23.38,5390677255 +인투셀,287840,17,47500,2,4800,11.24,3506091,5642365,14829094,3506091,11.24,62.14,23.64,23.64,162528799725,23.07,23.07,162528799725 +브이원텍,251630,18,5350,2,220,4.29,3750447,1408413,15942886,3750447,4.29,266.29,23.52,23.52,21614562635,25.34,25.34,21614562635 +형지I&C,011080,19,1827,2,47,2.64,7147339,4454652,31541686,7147339,2.64,160.45,22.66,22.66,13823398887,23.99,23.99,13823398887 +씨씨에스,066790,20,1630,2,265,19.41,13940860,4533093,65152039,13940860,19.41,307.54,21.40,21.40,21834409351,20.56,20.56,21834409351 +이뮨온시아,424870,21,6600,2,500,8.20,15112422,6812829,73004309,15112422,8.20,221.82,20.70,20.70,101281783495,21.02,21.02,101281783495 +수젠텍,253840,22,8110,5,-340,-4.02,3446721,919995,16743200,3446721,-4.02,374.65,20.59,20.59,29739063445,21.90,21.90,29739063445 +KODEX 차이나휴머노이드로봇,0048K0,23,8795,5,-80,-0.90,1061292,819400,5250000,1061292,-0.90,129.52,20.22,20.22,9484326709,20.54,20.54,9484326709 +상지건설,042940,24,21050,5,-1800,-7.88,1281778,1609620,6828712,1281778,-7.88,79.63,18.77,18.77,28393929225,19.75,19.75,28393929225 +TIGER 코리아배당다우존스,0052D0,25,10120,5,-55,-0.54,1170042,2141803,6400000,1170042,-0.54,54.63,18.28,18.28,11881685820,18.34,18.34,11881685820 +피코그램,376180,26,3020,2,250,9.03,3224369,1628833,18491378,3224369,9.03,197.96,17.44,17.44,9608295152,17.21,17.21,9608295152 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6700,5,-25,-0.37,503582,887893,3000000,503582,-0.37,56.72,16.79,16.79,3376520595,16.80,16.80,3376520595 +메이슨캐피탈,021880,28,520,2,27,5.48,25311069,38929648,152184408,25311069,5.48,65.02,16.63,16.63,13380633974,16.91,16.91,13380633974 +KODEX 코스닥150선물인버스,251340,29,3960,3,0,0.00,11292804,24312330,71800000,11292804,0.00,46.45,15.73,15.73,44741102248,15.74,15.74,44741102248 +RISE 팔란티어고정테크100,0047R0,30,10440,2,10,0.10,182441,205580,1200000,182441,0.10,88.74,15.20,15.20,1903841112,15.20,15.20,1903841112 diff --git a/top30/20250527/top30-avtr-20250527-111001.csv b/top30/20250527/top30-avtr-20250527-111001.csv new file mode 100644 index 000000000000..ca1e5f64f56b --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3650,2,130,3.69,18337930,28585126,17150000,18337930,3.69,64.15,106.93,106.93,71740008915,114.61,114.61,71740008915 +파인메딕스,387570,2,9590,2,1850,23.90,4775054,1707598,5625900,4775054,23.90,279.64,84.88,84.88,46147371875,85.53,85.53,46147371875 +그린생명과학,114450,3,4090,2,370,9.95,13595587,5490195,20000000,13595587,9.95,247.63,67.98,67.98,57602703647,70.42,70.42,57602703647 +에너토크,019990,4,8640,2,190,2.25,5972189,9302677,9756088,5972189,2.25,64.20,61.21,61.21,52997688180,62.87,62.87,52997688180 +메디콕스,054180,5,268,2,20,8.06,39909033,64779940,82878283,39909033,8.06,61.61,48.15,48.15,11179365067,50.33,50.33,11179365067 +PLUS 차이나AI테크TOP10,0047N0,6,9750,5,-30,-0.31,382701,528150,800000,382701,-0.31,72.46,47.84,47.84,3724940621,47.76,47.76,3724940621 +SOL 미국원자력SMR,0051G0,7,11360,5,-135,-1.17,531503,2250665,1200000,531503,-1.17,23.62,44.29,44.29,6031956510,44.25,44.25,6031956510 +바이오비쥬,489460,8,18780,2,1290,7.38,6489682,7185687,15044430,6489682,7.38,90.31,43.14,43.14,126426874170,44.75,44.75,126426874170 +한텍,098070,9,47000,2,7800,19.90,4765982,4005835,11121141,4765982,19.90,118.98,42.86,42.86,216773701800,41.47,41.47,216773701800 +한진칼우,18064K,10,46600,2,3550,8.25,206131,477605,536766,206131,8.25,43.16,38.40,38.40,9121194425,36.47,36.47,9121194425 +웨이비스,289930,11,9820,2,1050,11.97,4175997,101468,12519593,4175997,11.97,4115.58,33.36,33.36,42332151450,34.43,34.43,42332151450 +RISE 테슬라고정테크100,0047P0,12,10635,2,60,0.57,351334,279654,1150000,351334,0.57,125.63,30.55,30.55,3737362947,30.56,30.56,3737362947 +피아이이,452450,13,9010,2,520,6.12,10900312,20361468,35826000,10900312,6.12,53.53,30.43,30.43,96873619830,30.01,30.01,96873619830 +화인베스틸,133820,14,1000,2,208,26.26,9244694,269137,30826118,9244694,26.26,3434.94,29.99,29.99,9167667130,29.74,29.74,9167667130 +일승,333430,15,5240,2,250,5.01,8213604,731851,30726747,8213604,5.01,1122.31,26.73,26.73,45258449650,28.11,28.11,45258449650 +플루토스,019570,16,353,1,81,29.78,16173240,11871133,65310042,16173240,29.78,136.24,24.76,24.76,5394769937,23.40,23.40,5394769937 +인투셀,287840,17,47950,2,5250,12.30,3663050,5642365,14829094,3663050,12.30,64.92,24.70,24.70,170051188750,23.92,23.92,170051188750 +씨씨에스,066790,18,1662,2,297,21.76,15931283,4533093,65152039,15931283,21.76,351.44,24.45,24.45,25168415010,23.24,23.24,25168415010 +브이원텍,251630,19,5390,2,260,5.07,3770818,1408413,15942886,3770818,5.07,267.74,23.65,23.65,21723992310,25.28,25.28,21723992310 +형지I&C,011080,20,1825,2,45,2.53,7193157,4454652,31541686,7193157,2.53,161.48,22.81,22.81,13907251117,24.16,24.16,13907251117 +이뮨온시아,424870,21,6570,2,470,7.70,15286333,6812829,73004309,15286333,7.70,224.38,20.94,20.94,102428191980,21.36,21.36,102428191980 +수젠텍,253840,22,8120,5,-330,-3.91,3471643,919995,16743200,3471643,-3.91,377.35,20.73,20.73,29941254190,22.02,22.02,29941254190 +KODEX 차이나휴머노이드로봇,0048K0,23,8807,5,-68,-0.77,1070001,819400,5250000,1070001,-0.77,130.58,20.38,20.38,9560967789,20.68,20.68,9560967789 +상지건설,042940,24,20800,5,-2050,-8.97,1309763,1609620,6828712,1309763,-8.97,81.37,19.18,19.18,28979958325,20.40,20.40,28979958325 +TIGER 코리아배당다우존스,0052D0,25,10130,5,-45,-0.44,1216519,2141803,6400000,1216519,-0.44,56.80,19.01,19.01,12352473405,19.05,19.05,12352473405 +피코그램,376180,26,2975,2,205,7.40,3455817,1628833,18491378,3455817,7.40,212.17,18.69,18.69,10306286769,18.73,18.73,10306286769 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6715,5,-10,-0.15,547396,887893,3000000,547396,-0.15,61.65,18.25,18.25,3671091115,18.22,18.22,3671091115 +메이슨캐피탈,021880,28,517,2,24,4.87,26199899,38929648,152184408,26199899,4.87,67.30,17.22,17.22,13839233723,17.59,17.59,13839233723 +KODEX 코스닥150선물인버스,251340,29,3960,3,0,0.00,11836530,24312330,71800000,11836530,0.00,48.69,16.49,16.49,46896306636,16.49,16.49,46896306636 +RISE 팔란티어고정테크100,0047R0,30,10435,2,5,0.05,193725,205580,1200000,193725,0.05,94.23,16.14,16.14,2021540062,16.14,16.14,2021540062 diff --git a/top30/20250527/top30-avtr-20250527-112001.csv b/top30/20250527/top30-avtr-20250527-112001.csv new file mode 100644 index 000000000000..14d3677aa9ae --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3730,2,210,5.97,19043074,28585126,17150000,19043074,5.97,66.62,111.04,111.04,74328475762,116.19,116.19,74328475762 +파인메딕스,387570,2,9600,2,1860,24.03,4821945,1707598,5625900,4821945,24.03,282.38,85.71,85.71,46596002735,86.28,86.28,46596002735 +그린생명과학,114450,3,3985,2,265,7.12,13797649,5490195,20000000,13797649,7.12,251.31,68.99,68.99,58419567146,73.30,73.30,58419567146 +에너토크,019990,4,8570,2,120,1.42,6024523,9302677,9756088,6024523,1.42,64.76,61.75,61.75,53447915290,63.93,63.93,53447915290 +메디콕스,054180,5,271,2,23,9.27,40339852,64779940,82878283,40339852,9.27,62.27,48.67,48.67,11295828315,50.29,50.29,11295828315 +PLUS 차이나AI테크TOP10,0047N0,6,9785,2,5,0.05,383319,528150,800000,383319,0.05,72.58,47.91,47.91,3730979211,47.66,47.66,3730979211 +SOL 미국원자력SMR,0051G0,7,11355,5,-140,-1.22,555586,2250665,1200000,555586,-1.22,24.69,46.30,46.30,6305385737,46.27,46.27,6305385737 +한텍,098070,8,46350,2,7150,18.24,4865274,4005835,11121141,4865274,18.24,121.45,43.75,43.75,221425570125,42.96,42.96,221425570125 +바이오비쥬,489460,9,18690,2,1200,6.86,6547832,7185687,15044430,6547832,6.86,91.12,43.52,43.52,127517669585,45.35,45.35,127517669585 +한진칼우,18064K,10,44900,2,1850,4.30,214860,477605,536766,214860,4.30,44.99,40.03,40.03,9519936875,39.50,39.50,9519936875 +웨이비스,289930,11,9870,2,1100,12.54,4202590,101468,12519593,4202590,12.54,4141.79,33.57,33.57,42594344590,34.47,34.47,42594344590 +RISE 테슬라고정테크100,0047P0,12,10635,2,60,0.57,359450,279654,1150000,359450,0.57,128.53,31.26,31.26,3823662412,31.26,31.26,3823662412 +피아이이,452450,13,8970,2,480,5.65,11013632,20361468,35826000,11013632,5.65,54.09,30.74,30.74,97891288660,30.46,30.46,97891288660 +화인베스틸,133820,14,1006,2,214,27.02,9340332,269137,30826118,9340332,27.02,3470.48,30.30,30.30,9263409668,29.87,29.87,9263409668 +일승,333430,15,5220,2,230,4.61,8288268,731851,30726747,8288268,4.61,1132.51,26.97,26.97,45649607960,28.46,28.46,45649607960 +인투셀,287840,16,46600,2,3900,9.13,3827735,5642365,14829094,3827735,9.13,67.84,25.81,25.81,177783362900,25.73,25.73,177783362900 +씨씨에스,066790,17,1649,2,284,20.81,16429947,4533093,65152039,16429947,20.81,362.44,25.22,25.22,25996605801,24.20,24.20,25996605801 +플루토스,019570,18,353,1,81,29.78,16181836,11871133,65310042,16181836,29.78,136.31,24.78,24.78,5397804325,23.41,23.41,5397804325 +브이원텍,251630,19,5480,2,350,6.82,3842805,1408413,15942886,3842805,6.82,272.85,24.10,24.10,22116844030,25.31,25.31,22116844030 +형지I&C,011080,20,1812,2,32,1.80,7276790,4454652,31541686,7276790,1.80,163.35,23.07,23.07,14058827592,24.60,24.60,14058827592 +이뮨온시아,424870,21,6520,2,420,6.89,15604540,6812829,73004309,15604540,6.89,229.05,21.37,21.37,104504031705,21.96,21.96,104504031705 +KODEX 차이나휴머노이드로봇,0048K0,22,8750,5,-125,-1.41,1112517,819400,5250000,1112517,-1.41,135.77,21.19,21.19,9934054993,21.63,21.63,9934054993 +수젠텍,253840,23,8100,5,-350,-4.14,3493724,919995,16743200,3493724,-4.14,379.75,20.87,20.87,30119973115,22.21,22.21,30119973115 +나우로보틱스,459510,24,29300,2,2150,7.92,2559368,1627750,12547732,2559368,7.92,157.23,20.40,20.40,74350590200,20.22,20.22,74350590200 +TIGER 코리아배당다우존스,0052D0,25,10130,5,-45,-0.44,1279144,2141803,6400000,1279144,-0.44,59.72,19.99,19.99,12987171781,20.03,20.03,12987171781 +상지건설,042940,26,20550,5,-2300,-10.07,1343948,1609620,6828712,1343948,-10.07,83.49,19.68,19.68,29688226700,21.16,21.16,29688226700 +피코그램,376180,27,3020,2,250,9.03,3605057,1628833,18491378,3605057,9.03,221.33,19.50,19.50,10758146194,19.26,19.26,10758146194 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,6720,5,-5,-0.07,571196,887893,3000000,571196,-0.07,64.33,19.04,19.04,3831175840,19.00,19.00,3831175840 +메이슨캐피탈,021880,29,515,2,22,4.46,27217748,38929648,152184408,27217748,4.46,69.92,17.88,17.88,14365388446,18.33,18.33,14365388446 +KODEX 코스닥150선물인버스,251340,30,3965,2,5,0.13,12106266,24312330,71800000,12106266,0.13,49.79,16.86,16.86,47965807752,16.85,16.85,47965807752 diff --git a/top30/20250527/top30-avtr-20250527-113001.csv b/top30/20250527/top30-avtr-20250527-113001.csv new file mode 100644 index 000000000000..8a90304bfa1a --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3705,2,185,5.26,19650108,28585126,17150000,19650108,5.26,68.74,114.58,114.58,76600549364,120.55,120.55,76600549364 +파인메딕스,387570,2,9570,2,1830,23.64,4864391,1707598,5625900,4864391,23.64,284.87,86.46,86.46,47003123805,87.30,87.30,47003123805 +그린생명과학,114450,3,4050,2,330,8.87,14013655,5490195,20000000,14013655,8.87,255.25,70.07,70.07,59292670028,73.20,73.20,59292670028 +에너토크,019990,4,8550,2,100,1.18,6069375,9302677,9756088,6069375,1.18,65.24,62.21,62.21,53831265405,64.53,64.53,53831265405 +메디콕스,054180,5,273,2,25,10.08,41639946,64779940,82878283,41639946,10.08,64.28,50.24,50.24,11652250757,51.50,51.50,11652250757 +PLUS 차이나AI테크TOP10,0047N0,6,9750,5,-30,-0.31,385751,528150,800000,385751,-0.31,73.04,48.22,48.22,3754650896,48.14,48.14,3754650896 +SOL 미국원자력SMR,0051G0,7,11360,5,-135,-1.17,571264,2250665,1200000,571264,-1.17,25.38,47.61,47.61,6483406672,47.56,47.56,6483406672 +한텍,098070,8,46450,2,7250,18.49,4895940,4005835,11121141,4895940,18.49,122.22,44.02,44.02,222850460400,43.14,43.14,222850460400 +바이오비쥬,489460,9,18750,2,1260,7.20,6579474,7185687,15044430,6579474,7.20,91.56,43.73,43.73,128111089790,45.42,45.42,128111089790 +한진칼우,18064K,10,44450,2,1400,3.25,220195,477605,536766,220195,3.25,46.10,41.02,41.02,9758987975,40.90,40.90,9758987975 +웨이비스,289930,11,9930,2,1160,13.23,4234872,101468,12519593,4234872,13.23,4173.60,33.83,33.83,42914885810,34.52,34.52,42914885810 +RISE 테슬라고정테크100,0047P0,12,10645,2,70,0.66,363687,279654,1150000,363687,0.66,130.05,31.62,31.62,3868732692,31.60,31.60,3868732692 +화인베스틸,133820,13,1007,2,215,27.15,9740208,269137,30826118,9740208,27.15,3619.05,31.60,31.60,9668789659,31.15,31.15,9668789659 +피아이이,452450,14,8945,2,455,5.36,11114692,20361468,35826000,11114692,5.36,54.59,31.02,31.02,98795859320,30.83,30.83,98795859320 +일승,333430,15,5260,2,270,5.41,8355330,731851,30726747,8355330,5.41,1141.67,27.19,27.19,46001915240,28.46,28.46,46001915240 +인투셀,287840,16,47400,2,4700,11.01,3936316,5642365,14829094,3936316,11.01,69.76,26.54,26.54,182866208400,26.02,26.02,182866208400 +씨씨에스,066790,17,1631,2,266,19.49,16799334,4533093,65152039,16799334,19.49,370.59,25.78,25.78,26602576985,25.03,25.03,26602576985 +플루토스,019570,18,353,1,81,29.78,16185300,11871133,65310042,16185300,29.78,136.34,24.78,24.78,5399027117,23.42,23.42,5399027117 +브이원텍,251630,19,5480,2,350,6.82,3909094,1408413,15942886,3909094,6.82,277.55,24.52,24.52,22480554170,25.73,25.73,22480554170 +형지I&C,011080,20,1816,2,36,2.02,7335019,4454652,31541686,7335019,2.02,164.66,23.25,23.25,14164265575,24.73,24.73,14164265575 +나우로보틱스,459510,21,28700,2,1550,5.71,2823494,1627750,12547732,2823494,5.71,173.46,22.50,22.50,82003828350,22.77,22.77,82003828350 +이뮨온시아,424870,22,6560,2,460,7.54,15757385,6812829,73004309,15757385,7.54,231.29,21.58,21.58,105505206280,22.03,22.03,105505206280 +KODEX 차이나휴머노이드로봇,0048K0,23,8765,5,-110,-1.24,1117035,819400,5250000,1117035,-1.24,136.32,21.28,21.28,9973614963,21.67,21.67,9973614963 +RISE 팔란티어고정테크100,0047R0,24,10440,2,10,0.10,251641,205580,1200000,251641,0.10,122.41,20.97,20.97,2626126717,20.96,20.96,2626126717 +수젠텍,253840,25,8080,5,-370,-4.38,3505182,919995,16743200,3505182,-4.38,381.00,20.93,20.93,30212719465,22.33,22.33,30212719465 +피코그램,376180,26,2990,2,220,7.94,3729640,1628833,18491378,3729640,7.94,228.98,20.17,20.17,11131517189,20.13,20.13,11131517189 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6720,5,-5,-0.07,603088,887893,3000000,603088,-0.07,67.92,20.10,20.10,4045469775,20.07,20.07,4045469775 +TIGER 코리아배당다우존스,0052D0,28,10130,5,-45,-0.44,1283764,2141803,6400000,1283764,-0.44,59.94,20.06,20.06,13033964881,20.10,20.10,13033964881 +상지건설,042940,29,20900,5,-1950,-8.53,1362886,1609620,6828712,1362886,-8.53,84.67,19.96,19.96,30082653525,21.08,21.08,30082653525 +메이슨캐피탈,021880,30,513,2,20,4.06,27480848,38929648,152184408,27480848,4.06,70.59,18.06,18.06,14500643683,18.57,18.57,14500643683 diff --git a/top30/20250527/top30-avtr-20250527-114001.csv b/top30/20250527/top30-avtr-20250527-114001.csv new file mode 100644 index 000000000000..b2260ed8f996 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3685,2,165,4.69,19799181,28585126,17150000,19799181,4.69,69.26,115.45,115.45,77150673179,122.08,122.08,77150673179 +파인메딕스,387570,2,9650,2,1910,24.68,4897332,1707598,5625900,4897332,24.68,286.80,87.05,87.05,47320527015,87.16,87.16,47320527015 +그린생명과학,114450,3,4050,2,330,8.87,14106456,5490195,20000000,14106456,8.87,256.94,70.53,70.53,59670022600,73.67,73.67,59670022600 +에너토크,019990,4,8560,2,110,1.30,6131248,9302677,9756088,6131248,1.30,65.91,62.85,62.85,54359098315,65.09,65.09,54359098315 +메디콕스,054180,5,271,2,23,9.27,41924380,64779940,82878283,41924380,9.27,64.72,50.59,50.59,11729721076,52.22,52.22,11729721076 +SOL 미국원자력SMR,0051G0,6,11360,5,-135,-1.17,592944,2250665,1200000,592944,-1.17,26.35,49.41,49.41,6729799243,49.37,49.37,6729799243 +PLUS 차이나AI테크TOP10,0047N0,7,9750,5,-30,-0.31,385956,528150,800000,385956,-0.31,73.08,48.24,48.24,3756650695,48.16,48.16,3756650695 +한텍,098070,8,46350,2,7150,18.24,4921537,4005835,11121141,4921537,18.24,122.86,44.25,44.25,224038939300,43.46,43.46,224038939300 +바이오비쥬,489460,9,18790,2,1300,7.43,6611499,7185687,15044430,6611499,7.43,92.01,43.95,43.95,128710146400,45.53,45.53,128710146400 +한진칼우,18064K,10,44450,2,1400,3.25,224171,477605,536766,224171,3.25,46.94,41.76,41.76,9937004125,41.65,41.65,9937004125 +웨이비스,289930,11,9820,2,1050,11.97,4273485,101468,12519593,4273485,11.97,4211.66,34.13,34.13,43296555410,35.22,35.22,43296555410 +RISE 테슬라고정테크100,0047P0,12,10640,2,65,0.61,378134,279654,1150000,378134,0.61,135.21,32.88,32.88,4022449022,32.87,32.87,4022449022 +화인베스틸,133820,13,1015,2,223,28.16,9861661,269137,30826118,9861661,28.16,3664.18,31.99,31.99,9791565986,31.29,31.29,9791565986 +피아이이,452450,14,8870,2,380,4.48,11203140,20361468,35826000,11203140,4.48,55.02,31.27,31.27,99583844645,31.34,31.34,99583844645 +일승,333430,15,5270,2,280,5.61,8431226,731851,30726747,8431226,5.61,1152.04,27.44,27.44,46402030185,28.66,28.66,46402030185 +인투셀,287840,16,47950,2,5250,12.30,4037086,5642365,14829094,4037086,12.30,71.55,27.22,27.22,187661553400,26.39,26.39,187661553400 +씨씨에스,066790,17,1623,2,258,18.90,17156226,4533093,65152039,17156226,18.90,378.47,26.33,26.33,27182896649,25.71,25.71,27182896649 +플루토스,019570,18,353,1,81,29.78,16192004,11871133,65310042,16192004,29.78,136.40,24.79,24.79,5401393629,23.43,23.43,5401393629 +브이원텍,251630,19,5450,2,320,6.24,3923638,1408413,15942886,3923638,6.24,278.59,24.61,24.61,22559957260,25.96,25.96,22559957260 +나우로보틱스,459510,20,28600,2,1450,5.34,2999735,1627750,12547732,2999735,5.34,184.29,23.91,23.91,87027344875,24.25,24.25,87027344875 +형지I&C,011080,21,1818,2,38,2.13,7367209,4454652,31541686,7367209,2.13,165.38,23.36,23.36,14222878048,24.80,24.80,14222878048 +KODEX 차이나휴머노이드로봇,0048K0,22,8740,5,-135,-1.52,1205737,819400,5250000,1205737,-1.52,147.15,22.97,22.97,10750913623,23.43,23.43,10750913623 +TIGER 코리아배당다우존스,0052D0,23,10145,5,-30,-0.29,1412289,2141803,6400000,1412289,-0.29,65.94,22.07,22.07,14337547761,22.08,22.08,14337547761 +이뮨온시아,424870,24,6520,2,420,6.89,15837383,6812829,73004309,15837383,6.89,232.46,21.69,21.69,106027413070,22.28,22.28,106027413070 +RISE 팔란티어고정테크100,0047R0,25,10440,2,10,0.10,255420,205580,1200000,255420,0.10,124.24,21.28,21.28,2665579482,21.28,21.28,2665579482 +수젠텍,253840,26,8100,5,-350,-4.14,3514807,919995,16743200,3514807,-4.14,382.05,20.99,20.99,30290644745,22.33,22.33,30290644745 +피코그램,376180,27,3010,2,240,8.66,3761857,1628833,18491378,3761857,8.66,230.95,20.34,20.34,11228341329,20.17,20.17,11228341329 +상지건설,042940,28,20650,5,-2200,-9.63,1386864,1609620,6828712,1386864,-9.63,86.16,20.31,20.31,30580001575,21.69,21.69,30580001575 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6720,5,-5,-0.07,603088,887893,3000000,603088,-0.07,67.92,20.10,20.10,4045469775,20.07,20.07,4045469775 +태웅,044490,30,18790,2,1710,10.01,3908944,1688666,20007381,3908944,10.01,231.48,19.54,19.54,70655142765,18.79,18.79,70655142765 diff --git a/top30/20250527/top30-avtr-20250527-115001.csv b/top30/20250527/top30-avtr-20250527-115001.csv new file mode 100644 index 000000000000..c27060d6f0dc --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3700,2,180,5.11,19908891,28585126,17150000,19908891,5.11,69.65,116.09,116.09,77556307799,122.22,122.22,77556307799 +파인메딕스,387570,2,9580,2,1840,23.77,4922673,1707598,5625900,4922673,23.77,288.28,87.50,87.50,47564163830,88.25,88.25,47564163830 +그린생명과학,114450,3,4005,2,285,7.66,14190989,5490195,20000000,14190989,7.66,258.48,70.95,70.95,60009461376,74.92,74.92,60009461376 +에너토크,019990,4,8490,2,40,0.47,6182140,9302677,9756088,6182140,0.47,66.46,63.37,63.37,54792025775,66.15,66.15,54792025775 +메디콕스,054180,5,275,2,27,10.89,42471725,64779940,82878283,42471725,10.89,65.56,51.25,51.25,11879413652,52.12,52.12,11879413652 +SOL 미국원자력SMR,0051G0,6,11362,5,-133,-1.16,598408,2250665,1200000,598408,-1.16,26.59,49.87,49.87,6791895275,49.81,49.81,6791895275 +PLUS 차이나AI테크TOP10,0047N0,7,9735,5,-45,-0.46,386421,528150,800000,386421,-0.46,73.17,48.30,48.30,3761174904,48.29,48.29,3761174904 +한텍,098070,8,45850,2,6650,16.96,5075112,4005835,11121141,5075112,16.96,126.69,45.63,45.63,231081736500,45.32,45.32,231081736500 +바이오비쥬,489460,9,18810,2,1320,7.55,6644657,7185687,15044430,6644657,7.55,92.47,44.17,44.17,129333882995,45.70,45.70,129333882995 +한진칼우,18064K,10,44250,2,1200,2.79,229329,477605,536766,229329,2.79,48.02,42.72,42.72,10164205175,42.79,42.79,10164205175 +웨이비스,289930,11,10010,2,1240,14.14,4491525,101468,12519593,4491525,14.14,4426.54,35.88,35.88,45495180120,36.30,36.30,45495180120 +RISE 테슬라고정테크100,0047P0,12,10640,2,65,0.61,389257,279654,1150000,389257,0.61,139.19,33.85,33.85,4140791242,33.84,33.84,4140791242 +화인베스틸,133820,13,1013,2,221,27.90,10085908,269137,30826118,10085908,27.90,3747.50,32.72,32.72,10018743123,32.08,32.08,10018743123 +피아이이,452450,14,9040,2,550,6.48,11293426,20361468,35826000,11293426,6.48,55.46,31.52,31.52,100392913960,31.00,31.00,100392913960 +일승,333430,15,5250,2,260,5.21,8485170,731851,30726747,8485170,5.21,1159.41,27.61,27.61,46686388615,28.94,28.94,46686388615 +인투셀,287840,16,47000,2,4300,10.07,4092594,5642365,14829094,4092594,10.07,72.53,27.60,27.60,190295226925,27.30,27.30,190295226925 +씨씨에스,066790,17,1615,2,250,18.32,17478786,4533093,65152039,17478786,18.32,385.58,26.83,26.83,27706561298,26.33,26.33,27706561298 +브이원텍,251630,18,5490,2,360,7.02,3954218,1408413,15942886,3954218,7.02,280.76,24.80,24.80,22728035200,25.97,25.97,22728035200 +플루토스,019570,19,353,1,81,29.78,16195738,11871133,65310042,16195738,29.78,136.43,24.80,24.80,5402711731,23.43,23.43,5402711731 +나우로보틱스,459510,20,28400,2,1250,4.60,3060936,1627750,12547732,3060936,4.60,188.05,24.39,24.39,88768968125,24.91,24.91,88768968125 +형지I&C,011080,21,1826,2,46,2.58,7419023,4454652,31541686,7419023,2.58,166.55,23.52,23.52,14317405274,24.86,24.86,14317405274 +KODEX 차이나휴머노이드로봇,0048K0,22,8750,5,-125,-1.41,1209178,819400,5250000,1209178,-1.41,147.57,23.03,23.03,10780968213,23.47,23.47,10780968213 +TIGER 코리아배당다우존스,0052D0,23,10140,5,-35,-0.34,1473281,2141803,6400000,1473281,-0.34,68.79,23.02,23.02,14956018982,23.05,23.05,14956018982 +이뮨온시아,424870,24,6450,2,350,5.74,16042180,6812829,73004309,16042180,5.74,235.47,21.97,21.97,107357445720,22.80,22.80,107357445720 +태웅,044490,25,18150,2,1070,6.26,4342655,1688666,20007381,4342655,6.26,257.16,21.71,21.71,78686378970,21.67,21.67,78686378970 +피코그램,376180,26,3075,2,305,11.01,3968164,1628833,18491378,3968164,11.01,243.62,21.46,21.46,11857735975,20.85,20.85,11857735975 +RISE 팔란티어고정테크100,0047R0,27,10435,2,5,0.05,255844,205580,1200000,255844,0.05,124.45,21.32,21.32,2670004427,21.32,21.32,2670004427 +상지건설,042940,28,20650,5,-2200,-9.63,1444093,1609620,6828712,1444093,-9.63,89.72,21.15,21.15,31766185900,22.53,22.53,31766185900 +수젠텍,253840,29,8120,5,-330,-3.91,3525944,919995,16743200,3525944,-3.91,383.26,21.06,21.06,30380961495,22.35,22.35,30380961495 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,6720,5,-5,-0.07,603088,887893,3000000,603088,-0.07,67.92,20.10,20.10,4045469775,20.07,20.07,4045469775 diff --git a/top30/20250527/top30-avtr-20250527-120001.csv b/top30/20250527/top30-avtr-20250527-120001.csv new file mode 100644 index 000000000000..1b0f055ea6af --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3655,2,135,3.84,20069076,28585126,17150000,20069076,3.84,70.21,117.02,117.02,78142739354,124.66,124.66,78142739354 +파인메딕스,387570,2,9600,2,1860,24.03,4941499,1707598,5625900,4941499,24.03,289.38,87.83,87.83,47744947940,88.40,88.40,47744947940 +그린생명과학,114450,3,4030,2,310,8.33,14258627,5490195,20000000,14258627,8.33,259.71,71.29,71.29,60281488347,74.79,74.79,60281488347 +에너토크,019990,4,8500,2,50,0.59,6280486,9302677,9756088,6280486,0.59,67.51,64.38,64.38,55627210305,67.08,67.08,55627210305 +메디콕스,054180,5,273,2,25,10.08,42731757,64779940,82878283,42731757,10.08,65.96,51.56,51.56,11950668189,52.82,52.82,11950668189 +SOL 미국원자력SMR,0051G0,6,11365,5,-130,-1.13,611322,2250665,1200000,611322,-1.13,27.16,50.94,50.94,6938615714,50.88,50.88,6938615714 +PLUS 차이나AI테크TOP10,0047N0,7,9730,5,-50,-0.51,392723,528150,800000,392723,-0.51,74.36,49.09,49.09,3822320294,49.10,49.10,3822320294 +한텍,098070,8,45550,2,6350,16.20,5163876,4005835,11121141,5163876,16.20,128.91,46.43,46.43,235137002300,46.42,46.42,235137002300 +바이오비쥬,489460,9,18690,2,1200,6.86,6682718,7185687,15044430,6682718,6.86,93.00,44.42,44.42,130046778325,46.25,46.25,130046778325 +한진칼우,18064K,10,44450,2,1400,3.25,232576,477605,536766,232576,3.25,48.70,43.33,43.33,10309383625,43.21,43.21,10309383625 +웨이비스,289930,11,10100,2,1330,15.17,4575580,101468,12519593,4575580,15.17,4509.38,36.55,36.55,46343205760,36.65,36.65,46343205760 +RISE 테슬라고정테크100,0047P0,12,10640,2,65,0.61,397131,279654,1150000,397131,0.61,142.01,34.53,34.53,4224564122,34.53,34.53,4224564122 +화인베스틸,133820,13,1009,2,217,27.40,10154967,269137,30826118,10154967,27.40,3773.16,32.94,32.94,10088649396,32.44,32.44,10088649396 +피아이이,452450,14,9190,2,700,8.24,11646289,20361468,35826000,11646289,8.24,57.20,32.51,32.51,103606189020,31.47,31.47,103606189020 +피코그램,376180,15,3170,2,400,14.44,5948991,1628833,18491378,5948991,14.44,365.23,32.17,32.17,18132040781,30.93,30.93,18132040781 +브이원텍,251630,16,5640,2,510,9.94,4744043,1408413,15942886,4744043,9.94,336.84,29.76,29.76,27257799190,30.31,30.31,27257799190 +인투셀,287840,17,46950,2,4250,9.95,4126133,5642365,14829094,4126133,9.95,73.13,27.82,27.82,191872797975,27.56,27.56,191872797975 +일승,333430,18,5200,2,210,4.21,8533196,731851,30726747,8533196,4.21,1165.97,27.77,27.77,46937307505,29.38,29.38,46937307505 +씨씨에스,066790,19,1616,2,251,18.39,17682752,4533093,65152039,17682752,18.39,390.08,27.14,27.14,28035367387,26.63,26.63,28035367387 +나우로보틱스,459510,20,28500,2,1350,4.97,3119383,1627750,12547732,3119383,4.97,191.64,24.86,24.86,90438792925,25.29,25.29,90438792925 +플루토스,019570,21,353,1,81,29.78,16195767,11871133,65310042,16195767,29.78,136.43,24.80,24.80,5402721968,23.43,23.43,5402721968 +태웅,044490,22,18440,2,1360,7.96,4810861,1688666,20007381,4810861,7.96,284.89,24.05,24.05,87275251150,23.66,23.66,87275251150 +TIGER 코리아배당다우존스,0052D0,23,10132,5,-43,-0.42,1523013,2141803,6400000,1523013,-0.42,71.11,23.80,23.80,15459915934,23.84,23.84,15459915934 +형지I&C,011080,24,1816,2,36,2.02,7476411,4454652,31541686,7476411,2.02,167.83,23.70,23.70,14421576467,25.18,25.18,14421576467 +KODEX 차이나휴머노이드로봇,0048K0,25,8735,5,-140,-1.58,1211806,819400,5250000,1211806,-1.58,147.89,23.08,23.08,10803919095,23.56,23.56,10803919095 +이뮨온시아,424870,26,6460,2,360,5.90,16184227,6812829,73004309,16184227,5.90,237.56,22.17,22.17,108276760610,22.96,22.96,108276760610 +상지건설,042940,27,20550,5,-2300,-10.07,1496556,1609620,6828712,1496556,-10.07,92.98,21.92,21.92,32839393775,23.40,23.40,32839393775 +RISE 팔란티어고정테크100,0047R0,28,10440,2,10,0.10,258828,205580,1200000,258828,0.10,125.90,21.57,21.57,2701156832,21.56,21.56,2701156832 +수젠텍,253840,29,8080,5,-370,-4.38,3537818,919995,16743200,3537818,-4.38,384.55,21.13,21.13,30477066415,22.53,22.53,30477066415 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,6725,3,0,0.00,603089,887893,3000000,603089,0.00,67.92,20.10,20.10,4045476500,20.05,20.05,4045476500 diff --git a/top30/20250527/top30-avtr-20250527-121001.csv b/top30/20250527/top30-avtr-20250527-121001.csv new file mode 100644 index 000000000000..fe4cbf641d9a --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3650,2,130,3.69,20176950,28585126,17150000,20176950,3.69,70.59,117.65,117.65,78537983839,125.47,125.47,78537983839 +파인메딕스,387570,2,9620,2,1880,24.29,4966232,1707598,5625900,4966232,24.29,290.83,88.27,88.27,47982114305,88.66,88.66,47982114305 +그린생명과학,114450,3,4055,2,335,9.01,14481172,5490195,20000000,14481172,9.01,263.76,72.41,72.41,61188321945,75.45,75.45,61188321945 +에너토크,019990,4,8480,2,30,0.36,6301653,9302677,9756088,6301653,0.36,67.74,64.59,64.59,55807112045,67.46,67.46,55807112045 +SOL 미국원자력SMR,0051G0,5,11375,5,-120,-1.04,671771,2250665,1200000,671771,-1.04,29.85,55.98,55.98,7625825424,55.87,55.87,7625825424 +메디콕스,054180,6,274,2,26,10.48,43041848,64779940,82878283,43041848,10.48,66.44,51.93,51.93,12035211375,53.00,53.00,12035211375 +PLUS 차이나AI테크TOP10,0047N0,7,9730,5,-50,-0.51,392745,528150,800000,392745,-0.51,74.36,49.09,49.09,3822534354,49.11,49.11,3822534354 +한텍,098070,8,45100,2,5900,15.05,5233487,4005835,11121141,5233487,15.05,130.65,47.06,47.06,238294463450,47.51,47.51,238294463450 +피코그램,376180,9,3295,2,525,18.95,8434183,1628833,18491378,8434183,18.95,517.81,45.61,45.61,26327487743,43.21,43.21,26327487743 +바이오비쥬,489460,10,18640,2,1150,6.58,6708160,7185687,15044430,6708160,6.58,93.35,44.59,44.59,130521399195,46.54,46.54,130521399195 +한진칼우,18064K,11,44600,2,1550,3.60,234838,477605,536766,234838,3.60,49.17,43.75,43.75,10410728625,43.49,43.49,10410728625 +웨이비스,289930,12,10090,2,1320,15.05,4626373,101468,12519593,4626373,15.05,4559.44,36.95,36.95,46853748545,37.09,37.09,46853748545 +RISE 테슬라고정테크100,0047P0,13,10640,2,65,0.61,397131,279654,1150000,397131,0.61,142.01,34.53,34.53,4224564122,34.53,34.53,4224564122 +피아이이,452450,14,9080,2,590,6.95,12260934,20361468,35826000,12260934,6.95,60.22,34.22,34.22,109221590365,33.58,33.58,109221590365 +화인베스틸,133820,15,1010,2,218,27.53,10212628,269137,30826118,10212628,27.53,3794.58,33.13,33.13,10146822500,32.59,32.59,10146822500 +브이원텍,251630,16,5560,2,430,8.38,4941920,1408413,15942886,4941920,8.38,350.89,31.00,31.00,28369553925,32.00,32.00,28369553925 +인투셀,287840,17,48700,2,6000,14.05,4272198,5642365,14829094,4272198,14.05,75.72,28.81,28.81,198889562925,27.54,27.54,198889562925 +일승,333430,18,5240,2,250,5.01,8566301,731851,30726747,8566301,5.01,1170.50,27.88,27.88,47109538905,29.26,29.26,47109538905 +씨씨에스,066790,19,1620,2,255,18.68,17802191,4533093,65152039,17802191,18.68,392.72,27.32,27.32,28228613042,26.75,26.75,28228613042 +나우로보틱스,459510,20,28400,2,1250,4.60,3159704,1627750,12547732,3159704,4.60,194.11,25.18,25.18,91587095925,25.70,25.70,91587095925 +태웅,044490,21,18230,2,1150,6.73,4971739,1688666,20007381,4971739,6.73,294.42,24.85,24.85,90224730210,24.74,24.74,90224730210 +플루토스,019570,22,353,1,81,29.78,16202189,11871133,65310042,16202189,29.78,136.48,24.81,24.81,5404988934,23.44,23.44,5404988934 +TIGER 코리아배당다우존스,0052D0,23,10135,5,-40,-0.39,1529407,2141803,6400000,1529407,-0.39,71.41,23.90,23.90,15524693378,23.93,23.93,15524693378 +형지I&C,011080,24,1822,2,42,2.36,7501099,4454652,31541686,7501099,2.36,168.39,23.78,23.78,14466517821,25.17,25.17,14466517821 +KODEX 차이나휴머노이드로봇,0048K0,25,8725,5,-150,-1.69,1213671,819400,5250000,1213671,-1.69,148.12,23.12,23.12,10820200577,23.62,23.62,10820200577 +상지건설,042940,26,20500,5,-2350,-10.28,1528878,1609620,6828712,1528878,-10.28,94.98,22.39,22.39,33504454250,23.93,23.93,33504454250 +이뮨온시아,424870,27,6430,2,330,5.41,16344619,6812829,73004309,16344619,5.41,239.91,22.39,22.39,109309561690,23.29,23.29,109309561690 +RISE 팔란티어고정테크100,0047R0,28,10445,2,15,0.14,258935,205580,1200000,258935,0.14,125.95,21.58,21.58,2702274447,21.56,21.56,2702274447 +수젠텍,253840,29,8060,5,-390,-4.62,3585258,919995,16743200,3585258,-4.62,389.70,21.41,21.41,30858453265,22.87,22.87,30858453265 +ACE 원자력테마딥서치,433500,30,25545,5,-10,-0.04,228269,176485,1100000,228269,-0.04,129.34,20.75,20.75,5833607592,20.76,20.76,5833607592 diff --git a/top30/20250527/top30-avtr-20250527-122001.csv b/top30/20250527/top30-avtr-20250527-122001.csv new file mode 100644 index 000000000000..1c0a7f97a224 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3645,2,125,3.55,20252625,28585126,17150000,20252625,3.55,70.85,118.09,118.09,78813179019,126.08,126.08,78813179019 +파인메딕스,387570,2,9600,2,1860,24.03,4985715,1707598,5625900,4985715,24.03,291.97,88.62,88.62,48169322860,89.19,89.19,48169322860 +그린생명과학,114450,3,4085,2,365,9.81,14626567,5490195,20000000,14626567,9.81,266.41,73.13,73.13,61783651537,75.62,75.62,61783651537 +에너토크,019990,4,8460,2,10,0.12,6321361,9302677,9756088,6321361,0.12,67.95,64.79,64.79,55974250225,67.82,67.82,55974250225 +SOL 미국원자력SMR,0051G0,5,11370,5,-125,-1.09,685487,2250665,1200000,685487,-1.09,30.46,57.12,57.12,7781826004,57.03,57.03,7781826004 +메디콕스,054180,6,272,2,24,9.68,43254365,64779940,82878283,43254365,9.68,66.77,52.19,52.19,12093235599,53.65,53.65,12093235599 +피코그램,376180,7,3375,2,605,21.84,9452190,1628833,18491378,9452190,21.84,580.30,51.12,51.12,29699025881,47.59,47.59,29699025881 +PLUS 차이나AI테크TOP10,0047N0,8,9705,5,-75,-0.77,392797,528150,800000,392797,-0.77,74.37,49.10,49.10,3823039994,49.24,49.24,3823039994 +한텍,098070,9,45450,2,6250,15.94,5307670,4005835,11121141,5307670,15.94,132.50,47.73,47.73,241646123100,47.81,47.81,241646123100 +바이오비쥬,489460,10,18800,2,1310,7.49,6745758,7185687,15044430,6745758,7.49,93.88,44.84,44.84,131226302940,46.40,46.40,131226302940 +한진칼우,18064K,11,44950,2,1900,4.41,237901,477605,536766,237901,4.41,49.81,44.32,44.32,10548467675,43.72,43.72,10548467675 +웨이비스,289930,12,10010,2,1240,14.14,4649088,101468,12519593,4649088,14.14,4581.83,37.13,37.13,47081541745,37.57,37.57,47081541745 +RISE 테슬라고정테크100,0047P0,13,10640,2,65,0.61,407320,279654,1150000,407320,0.61,145.65,35.42,35.42,4332975582,35.41,35.41,4332975582 +피아이이,452450,14,9110,2,620,7.30,12463786,20361468,35826000,12463786,7.30,61.21,34.79,34.79,111072344515,34.03,34.03,111072344515 +화인베스틸,133820,15,1007,2,215,27.15,10239692,269137,30826118,10239692,27.15,3804.64,33.22,33.22,10174125277,32.78,32.78,10174125277 +브이원텍,251630,16,5530,2,400,7.80,5169201,1408413,15942886,5169201,7.80,367.02,32.42,32.42,29658789420,33.64,33.64,29658789420 +인투셀,287840,17,48150,2,5450,12.76,4463118,5642365,14829094,4463118,12.76,79.10,30.10,30.10,208191631750,29.16,29.16,208191631750 +일승,333430,18,5300,2,310,6.21,8687831,731851,30726747,8687831,6.21,1187.10,28.27,28.27,47751058055,29.32,29.32,47751058055 +씨씨에스,066790,19,1627,2,262,19.19,17974287,4533093,65152039,17974287,19.19,396.51,27.59,27.59,28507885792,26.89,26.89,28507885792 +나우로보틱스,459510,20,28500,2,1350,4.97,3188611,1627750,12547732,3188611,4.97,195.89,25.41,25.41,92407937225,25.84,25.84,92407937225 +태웅,044490,21,18210,2,1130,6.62,5040089,1688666,20007381,5040089,6.62,298.47,25.19,25.19,91472634830,25.11,25.11,91472634830 +플루토스,019570,22,353,1,81,29.78,16204224,11871133,65310042,16204224,29.78,136.50,24.81,24.81,5405707289,23.45,23.45,5405707289 +TIGER 코리아배당다우존스,0052D0,23,10140,5,-35,-0.34,1551866,2141803,6400000,1551866,-0.34,72.46,24.25,24.25,15752311817,24.27,24.27,15752311817 +형지I&C,011080,24,1823,2,43,2.42,7527584,4454652,31541686,7527584,2.42,168.98,23.87,23.87,14514749854,25.24,25.24,14514749854 +KODEX 차이나휴머노이드로봇,0048K0,25,8720,5,-155,-1.75,1219267,819400,5250000,1219267,-1.75,148.80,23.22,23.22,10869054997,23.74,23.74,10869054997 +상지건설,042940,26,20450,5,-2400,-10.50,1550405,1609620,6828712,1550405,-10.50,96.32,22.70,22.70,33946619875,24.31,24.31,33946619875 +이뮨온시아,424870,27,6470,2,370,6.07,16476500,6812829,73004309,16476500,6.07,241.85,22.57,22.57,110160198160,23.32,23.32,110160198160 +ACE 원자력테마딥서치,433500,28,25550,5,-5,-0.02,241971,176485,1100000,241971,-0.02,137.11,22.00,22.00,6183619117,22.00,22.00,6183619117 +RISE 팔란티어고정테크100,0047R0,29,10440,2,10,0.10,259125,205580,1200000,259125,0.10,126.05,21.59,21.59,2704258047,21.59,21.59,2704258047 +수젠텍,253840,30,8080,5,-370,-4.38,3604533,919995,16743200,3604533,-4.38,391.80,21.53,21.53,31014508575,22.93,22.93,31014508575 diff --git a/top30/20250527/top30-avtr-20250527-123001.csv b/top30/20250527/top30-avtr-20250527-123001.csv new file mode 100644 index 000000000000..d8bf1dd9504d --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3590,2,70,1.99,20369539,28585126,17150000,20369539,1.99,71.26,118.77,118.77,79234826609,128.69,128.69,79234826609 +파인메딕스,387570,2,9540,2,1800,23.26,5012290,1707598,5625900,5012290,23.26,293.53,89.09,89.09,48424112340,90.22,90.22,48424112340 +그린생명과학,114450,3,4125,2,405,10.89,14815855,5490195,20000000,14815855,10.89,269.86,74.08,74.08,62563472207,75.83,75.83,62563472207 +에너토크,019990,4,8490,2,40,0.47,6341137,9302677,9756088,6341137,0.47,68.16,65.00,65.00,56141708990,67.78,67.78,56141708990 +SOL 미국원자력SMR,0051G0,5,11370,5,-125,-1.09,726600,2250665,1200000,726600,-1.09,32.28,60.55,60.55,8249367625,60.46,60.46,8249367625 +피코그램,376180,6,3355,2,585,21.12,10770246,1628833,18491378,10770246,21.12,661.22,58.24,58.24,34164116340,55.07,55.07,34164116340 +메디콕스,054180,7,274,2,26,10.48,43502410,64779940,82878283,43502410,10.48,67.15,52.49,52.49,12161059898,53.55,53.55,12161059898 +PLUS 차이나AI테크TOP10,0047N0,8,9680,5,-100,-1.02,394137,528150,800000,394137,-1.02,74.63,49.27,49.27,3836023184,49.54,49.54,3836023184 +한텍,098070,9,45200,2,6000,15.31,5397926,4005835,11121141,5397926,15.31,134.75,48.54,48.54,245758444525,48.89,48.89,245758444525 +바이오비쥬,489460,10,18700,2,1210,6.92,6783298,7185687,15044430,6783298,6.92,94.40,45.09,45.09,131929418675,46.89,46.89,131929418675 +한진칼우,18064K,11,45250,2,2200,5.11,240477,477605,536766,240477,5.11,50.35,44.80,44.80,10664464425,43.91,43.91,10664464425 +웨이비스,289930,12,9910,2,1140,13.00,4690979,101468,12519593,4690979,13.00,4623.11,37.47,37.47,47499887895,38.29,38.29,47499887895 +RISE 테슬라고정테크100,0047P0,13,10640,2,65,0.61,420416,279654,1150000,420416,0.61,150.33,36.56,36.56,4472317022,36.55,36.55,4472317022 +피아이이,452450,14,9130,2,640,7.54,12735964,20361468,35826000,12735964,7.54,62.55,35.55,35.55,113552197420,34.72,34.72,113552197420 +브이원텍,251630,15,5360,2,230,4.48,5348244,1408413,15942886,5348244,4.48,379.74,33.55,33.55,30630724145,35.84,35.84,30630724145 +화인베스틸,133820,16,1008,2,216,27.27,10269143,269137,30826118,10269143,27.27,3815.58,33.31,33.31,10203831765,32.84,32.84,10203831765 +인투셀,287840,17,47600,2,4900,11.48,4552542,5642365,14829094,4552542,11.48,80.68,30.70,30.70,212485621000,30.10,30.10,212485621000 +일승,333430,18,5270,2,280,5.61,8778969,731851,30726747,8778969,5.61,1199.56,28.57,28.57,48232910190,29.79,29.79,48232910190 +씨씨에스,066790,19,1620,2,255,18.68,18219969,4533093,65152039,18219969,18.68,401.93,27.97,27.97,28904418471,27.39,27.39,28904418471 +태웅,044490,20,18390,2,1310,7.67,5229968,1688666,20007381,5229968,7.67,309.71,26.14,26.14,94988299575,25.82,25.82,94988299575 +나우로보틱스,459510,21,28200,2,1050,3.87,3240390,1627750,12547732,3240390,3.87,199.07,25.82,25.82,93870102600,26.53,26.53,93870102600 +TIGER 코리아배당다우존스,0052D0,22,10125,5,-50,-0.49,1635194,2141803,6400000,1635194,-0.49,76.35,25.55,25.55,16596041647,25.61,25.61,16596041647 +플루토스,019570,23,353,1,81,29.78,16205687,11871133,65310042,16205687,29.78,136.51,24.81,24.81,5406223728,23.45,23.45,5406223728 +형지I&C,011080,24,1824,2,44,2.47,7547024,4454652,31541686,7547024,2.47,169.42,23.93,23.93,14550233324,25.29,25.29,14550233324 +ACE 원자력테마딥서치,433500,25,25525,5,-30,-0.12,261777,176485,1100000,261777,-0.12,148.33,23.80,23.80,6689691539,23.83,23.83,6689691539 +KODEX 차이나휴머노이드로봇,0048K0,26,8700,5,-175,-1.97,1223156,819400,5250000,1223156,-1.97,149.27,23.30,23.30,10902934014,23.87,23.87,10902934014 +상지건설,042940,27,20650,5,-2200,-9.63,1570659,1609620,6828712,1570659,-9.63,97.58,23.00,23.00,34362379800,24.37,24.37,34362379800 +이뮨온시아,424870,28,6470,2,370,6.07,16595063,6812829,73004309,16595063,6.07,243.59,22.73,22.73,110928888355,23.49,23.49,110928888355 +수젠텍,253840,29,8110,5,-340,-4.02,3629936,919995,16743200,3629936,-4.02,394.56,21.68,21.68,31220475605,22.99,22.99,31220475605 +RISE 팔란티어고정테크100,0047R0,30,10430,3,0,0.00,259477,205580,1200000,259477,0.00,126.22,21.62,21.62,2707931072,21.64,21.64,2707931072 diff --git a/top30/20250527/top30-avtr-20250527-124001.csv b/top30/20250527/top30-avtr-20250527-124001.csv new file mode 100644 index 000000000000..5cf86f47cf88 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3595,2,75,2.13,20461332,28585126,17150000,20461332,2.13,71.58,119.31,119.31,79564168485,129.05,129.05,79564168485 +파인메딕스,387570,2,9580,2,1840,23.77,5027502,1707598,5625900,5027502,23.77,294.42,89.36,89.36,48569804155,90.12,90.12,48569804155 +그린생명과학,114450,3,4110,2,390,10.48,14939121,5490195,20000000,14939121,10.48,272.11,74.70,74.70,63069847718,76.73,76.73,63069847718 +에너토크,019990,4,8430,5,-20,-0.24,6374828,9302677,9756088,6374828,-0.24,68.53,65.34,65.34,56426426960,68.61,68.61,56426426960 +피코그램,376180,5,3265,2,495,17.87,11620976,1628833,18491378,11620976,17.87,713.45,62.85,62.85,36966979768,61.23,61.23,36966979768 +SOL 미국원자력SMR,0051G0,6,11410,5,-85,-0.74,735696,2250665,1200000,735696,-0.74,32.69,61.31,61.31,8353027532,61.01,61.01,8353027532 +메디콕스,054180,7,275,2,27,10.89,43811445,64779940,82878283,43811445,10.89,67.63,52.86,52.86,12245669567,53.73,53.73,12245669567 +한텍,098070,8,44450,2,5250,13.39,5631309,4005835,11121141,5631309,13.39,140.58,50.64,50.64,256163471050,51.82,51.82,256163471050 +PLUS 차이나AI테크TOP10,0047N0,9,9690,5,-90,-0.92,394891,528150,800000,394891,-0.92,74.77,49.36,49.36,3843337384,49.58,49.58,3843337384 +한진칼우,18064K,10,45550,2,2500,5.81,247250,477605,536766,247250,5.81,51.77,46.06,46.06,10974937225,44.89,44.89,10974937225 +바이오비쥬,489460,11,18920,2,1430,8.18,6921280,7185687,15044430,6921280,8.18,96.32,46.01,46.01,134540727965,47.27,47.27,134540727965 +웨이비스,289930,12,10040,2,1270,14.48,4746703,101468,12519593,4746703,14.48,4678.03,37.91,37.91,48057046255,38.23,38.23,48057046255 +RISE 테슬라고정테크100,0047P0,13,10645,2,70,0.66,420428,279654,1150000,420428,0.66,150.34,36.56,36.56,4472444762,36.53,36.53,4472444762 +피아이이,452450,14,9070,2,580,6.83,13043663,20361468,35826000,13043663,6.83,64.06,36.41,36.41,116360553865,35.81,35.81,116360553865 +브이원텍,251630,15,5330,2,200,3.90,5429731,1408413,15942886,5429731,3.90,385.52,34.06,34.06,31068266115,36.56,36.56,31068266115 +화인베스틸,133820,16,1006,2,214,27.02,10298353,269137,30826118,10298353,27.02,3826.44,33.41,33.41,10233287647,33.00,33.00,10233287647 +인투셀,287840,17,47350,2,4650,10.89,4635862,5642365,14829094,4635862,10.89,82.16,31.26,31.26,216441375875,30.83,30.83,216441375875 +일승,333430,18,5260,2,270,5.41,8806280,731851,30726747,8806280,5.41,1203.29,28.66,28.66,48376659485,29.93,29.93,48376659485 +씨씨에스,066790,19,1609,2,244,17.88,18394073,4533093,65152039,18394073,17.88,405.77,28.23,28.23,29186167284,27.84,27.84,29186167284 +태웅,044490,20,18290,2,1210,7.08,5281450,1688666,20007381,5281450,7.08,312.76,26.40,26.40,95931185665,26.22,26.22,95931185665 +나우로보틱스,459510,21,28200,2,1050,3.87,3283834,1627750,12547732,3283834,3.87,201.74,26.17,26.17,95094001200,26.87,26.87,95094001200 +TIGER 코리아배당다우존스,0052D0,22,10135,5,-40,-0.39,1668264,2141803,6400000,1668264,-0.39,77.89,26.07,26.07,16930891020,26.10,26.10,16930891020 +ACE 원자력테마딥서치,433500,23,25520,5,-35,-0.14,279538,176485,1100000,279538,-0.14,158.39,25.41,25.41,7142705769,25.44,25.44,7142705769 +플루토스,019570,24,353,1,81,29.78,16211696,11871133,65310042,16211696,29.78,136.56,24.82,24.82,5408344905,23.46,23.46,5408344905 +이뮨온시아,424870,25,6700,2,600,9.84,17745094,6812829,73004309,17745094,9.84,260.47,24.31,24.31,118604847780,24.25,24.25,118604847780 +형지I&C,011080,26,1828,2,48,2.70,7585137,4454652,31541686,7585137,2.70,170.27,24.05,24.05,14619804409,25.36,25.36,14619804409 +KODEX 차이나휴머노이드로봇,0048K0,27,8720,5,-155,-1.75,1227252,819400,5250000,1227252,-1.75,149.77,23.38,23.38,10938588784,23.89,23.89,10938588784 +상지건설,042940,28,20550,5,-2300,-10.07,1591385,1609620,6828712,1591385,-10.07,98.87,23.30,23.30,34788142475,24.79,24.79,34788142475 +수젠텍,253840,29,8130,5,-320,-3.79,3664838,919995,16743200,3664838,-3.79,398.35,21.89,21.89,31504331125,23.14,23.14,31504331125 +RISE 팔란티어고정테크100,0047R0,30,10435,2,5,0.05,259488,205580,1200000,259488,0.05,126.22,21.62,21.62,2708045857,21.63,21.63,2708045857 diff --git a/top30/20250527/top30-avtr-20250527-125001.csv b/top30/20250527/top30-avtr-20250527-125001.csv new file mode 100644 index 000000000000..31002c61e150 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3600,2,80,2.27,20513376,28585126,17150000,20513376,2.27,71.76,119.61,119.61,79751632671,129.17,129.17,79751632671 +파인메딕스,387570,2,9530,2,1790,23.13,5064743,1707598,5625900,5064743,23.13,296.60,90.03,90.03,48925565350,91.25,91.25,48925565350 +그린생명과학,114450,3,4130,2,410,11.02,15008750,5490195,20000000,15008750,11.02,273.37,75.04,75.04,63356909223,76.70,76.70,63356909223 +피코그램,376180,4,3190,2,420,15.16,12155013,1628833,18491378,12155013,15.16,746.24,65.73,65.73,38704062089,65.61,65.61,38704062089 +에너토크,019990,5,8400,5,-50,-0.59,6408210,9302677,9756088,6408210,-0.59,68.89,65.68,65.68,56707071755,69.20,69.20,56707071755 +SOL 미국원자력SMR,0051G0,6,11400,5,-95,-0.83,753572,2250665,1200000,753572,-0.83,33.48,62.80,62.80,8556919694,62.55,62.55,8556919694 +메디콕스,054180,7,273,2,25,10.08,44208610,64779940,82878283,44208610,10.08,68.24,53.34,53.34,12354602543,54.60,54.60,12354602543 +한텍,098070,8,44400,2,5200,13.27,5697002,4005835,11121141,5697002,13.27,142.22,51.23,51.23,259088183425,52.47,52.47,259088183425 +PLUS 차이나AI테크TOP10,0047N0,9,9690,5,-90,-0.92,395470,528150,800000,395470,-0.92,74.88,49.43,49.43,3848947984,49.65,49.65,3848947984 +한진칼우,18064K,10,45600,2,2550,5.92,251830,477605,536766,251830,5.92,52.73,46.92,46.92,11185597025,45.70,45.70,11185597025 +바이오비쥬,489460,11,18770,2,1280,7.32,6994657,7185687,15044430,6994657,7.32,97.34,46.49,46.49,135922712530,48.13,48.13,135922712530 +RISE 테슬라고정테크100,0047P0,12,10640,2,65,0.61,451945,279654,1150000,451945,0.61,161.61,39.30,39.30,4807782302,39.29,39.29,4807782302 +웨이비스,289930,13,9990,2,1220,13.91,4773209,101468,12519593,4773209,13.91,4704.15,38.13,38.13,48322577110,38.64,38.64,48322577110 +피아이이,452450,14,9030,2,540,6.36,13168726,20361468,35826000,13168726,6.36,64.67,36.76,36.76,117490096175,36.32,36.32,117490096175 +브이원텍,251630,15,5330,2,200,3.90,5504017,1408413,15942886,5504017,3.90,390.80,34.52,34.52,31462824235,37.03,37.03,31462824235 +화인베스틸,133820,16,1005,2,213,26.89,10345764,269137,30826118,10345764,26.89,3844.05,33.56,33.56,10280947046,33.19,33.19,10280947046 +인투셀,287840,17,47900,2,5200,12.18,4681095,5642365,14829094,4681095,12.18,82.96,31.57,31.57,218601582275,30.78,30.78,218601582275 +태웅,044490,18,19330,2,2250,13.17,6030209,1688666,20007381,6030209,13.17,357.10,30.14,30.14,110276932100,28.51,28.51,110276932100 +일승,333430,19,5230,2,240,4.81,8852671,731851,30726747,8852671,4.81,1209.63,28.81,28.81,48619807840,30.25,30.25,48619807840 +씨씨에스,066790,20,1618,2,253,18.53,18686302,4533093,65152039,18686302,18.53,412.22,28.68,28.68,29658920000,28.14,28.14,29658920000 +ACE 원자력테마딥서치,433500,21,25515,5,-40,-0.16,299560,176485,1100000,299560,-0.16,169.74,27.23,27.23,7653593622,27.27,27.27,7653593622 +TIGER 코리아배당다우존스,0052D0,22,10120,5,-55,-0.54,1713515,2141803,6400000,1713515,-0.54,80.00,26.77,26.77,17389070040,26.85,26.85,17389070040 +나우로보틱스,459510,23,28200,2,1050,3.87,3302718,1627750,12547732,3302718,3.87,202.90,26.32,26.32,95626061725,27.02,27.02,95626061725 +이뮨온시아,424870,24,6630,2,530,8.69,18510897,6812829,73004309,18510897,8.69,271.71,25.36,25.36,123704963085,25.56,25.56,123704963085 +플루토스,019570,25,353,1,81,29.78,16212354,11871133,65310042,16212354,29.78,136.57,24.82,24.82,5408577179,23.46,23.46,5408577179 +형지I&C,011080,26,1838,2,58,3.26,7690862,4454652,31541686,7690862,3.26,172.65,24.38,24.38,14814119809,25.55,25.55,14814119809 +RISE 팔란티어고정테크100,0047R0,27,10425,5,-5,-0.05,292043,205580,1200000,292043,-0.05,142.06,24.34,24.34,3047594332,24.36,24.36,3047594332 +KODEX 차이나휴머노이드로봇,0048K0,28,8700,5,-175,-1.97,1251183,819400,5250000,1251183,-1.97,152.70,23.83,23.83,11146809423,24.40,24.40,11146809423 +상지건설,042940,29,20650,5,-2200,-9.63,1625229,1609620,6828712,1625229,-9.63,100.97,23.80,23.80,35487966625,25.17,25.17,35487966625 +수젠텍,253840,30,8160,5,-290,-3.43,3679510,919995,16743200,3679510,-3.43,399.95,21.98,21.98,31623908605,23.15,23.15,31623908605 diff --git a/top30/20250527/top30-avtr-20250527-130001.csv b/top30/20250527/top30-avtr-20250527-130001.csv new file mode 100644 index 000000000000..c209ad301c87 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3620,2,100,2.84,20570390,28585126,17150000,20570390,2.84,71.96,119.94,119.94,79958007556,128.79,128.79,79958007556 +파인메딕스,387570,2,9540,2,1800,23.26,5081078,1707598,5625900,5081078,23.26,297.56,90.32,90.32,49081615410,91.45,91.45,49081615410 +그린생명과학,114450,3,4090,2,370,9.95,15166357,5490195,20000000,15166357,9.95,276.24,75.83,75.83,64006494331,78.25,78.25,64006494331 +피코그램,376180,4,3185,2,415,14.98,12672886,1628833,18491378,12672886,14.98,778.03,68.53,68.53,40353425281,68.52,68.52,40353425281 +에너토크,019990,5,8410,5,-40,-0.47,6434516,9302677,9756088,6434516,-0.47,69.17,65.95,65.95,56927748195,69.38,69.38,56927748195 +SOL 미국원자력SMR,0051G0,6,11400,5,-95,-0.83,783006,2250665,1200000,783006,-0.83,34.79,65.25,65.25,8892465314,65.00,65.00,8892465314 +메디콕스,054180,7,272,2,24,9.68,44526708,64779940,82878283,44526708,9.68,68.74,53.73,53.73,12441456923,55.19,55.19,12441456923 +한텍,098070,8,44600,2,5400,13.78,5790504,4005835,11121141,5790504,13.78,144.55,52.07,52.07,263228357775,53.07,53.07,263228357775 +PLUS 차이나AI테크TOP10,0047N0,9,9700,5,-80,-0.82,395520,528150,800000,395520,-0.82,74.89,49.44,49.44,3849432984,49.61,49.61,3849432984 +한진칼우,18064K,10,45150,2,2100,4.88,255851,477605,536766,255851,4.88,53.57,47.67,47.67,11368476425,46.91,46.91,11368476425 +바이오비쥬,489460,11,18830,2,1340,7.66,7031161,7185687,15044430,7031161,7.66,97.85,46.74,46.74,136610083380,48.22,48.22,136610083380 +RISE 테슬라고정테크100,0047P0,12,10635,2,60,0.57,470167,279654,1150000,470167,0.57,168.12,40.88,40.88,5001643717,40.90,40.90,5001643717 +웨이비스,289930,13,9890,2,1120,12.77,4801290,101468,12519593,4801290,12.77,4731.83,38.35,38.35,48601314330,39.25,39.25,48601314330 +피아이이,452450,14,9060,2,570,6.71,13268404,20361468,35826000,13268404,6.71,65.16,37.04,37.04,118395294395,36.48,36.48,118395294395 +태웅,044490,15,19840,2,2760,16.16,7149963,1688666,20007381,7149963,16.16,423.41,35.74,35.74,132305060165,33.33,33.33,132305060165 +브이원텍,251630,16,5250,2,120,2.34,5566431,1408413,15942886,5566431,2.34,395.23,34.91,34.91,31792067055,37.98,37.98,31792067055 +화인베스틸,133820,17,1012,2,220,27.78,10393074,269137,30826118,10393074,27.78,3861.63,33.72,33.72,10328614872,33.11,33.11,10328614872 +인투셀,287840,18,47250,2,4550,10.66,4721307,5642365,14829094,4721307,10.66,83.68,31.84,31.84,220517796075,31.47,31.47,220517796075 +ACE 원자력테마딥서치,433500,19,25520,5,-35,-0.14,322645,176485,1100000,322645,-0.14,182.82,29.33,29.33,8242675057,29.36,29.36,8242675057 +일승,333430,20,5220,2,230,4.61,8884600,731851,30726747,8884600,4.61,1213.99,28.91,28.91,48786686660,30.42,30.42,48786686660 +씨씨에스,066790,21,1613,2,248,18.17,18813172,4533093,65152039,18813172,18.17,415.02,28.88,28.88,29864136734,28.42,28.42,29864136734 +TIGER 코리아배당다우존스,0052D0,22,10110,5,-65,-0.64,1783713,2141803,6400000,1783713,-0.64,83.28,27.87,27.87,18098950051,27.97,27.97,18098950051 +나우로보틱스,459510,23,28050,2,900,3.31,3357736,1627750,12547732,3357736,3.31,206.28,26.76,26.76,97164259725,27.61,27.61,97164259725 +이뮨온시아,424870,24,6670,2,570,9.34,18879152,6812829,73004309,18879152,9.34,277.11,25.86,25.86,126155581445,25.91,25.91,126155581445 +플루토스,019570,25,353,1,81,29.78,16212959,11871133,65310042,16212959,29.78,136.57,24.82,24.82,5408790744,23.46,23.46,5408790744 +RISE 팔란티어고정테크100,0047R0,26,10430,3,0,0.00,297635,205580,1200000,297635,0.00,144.78,24.80,24.80,3105918892,24.82,24.82,3105918892 +형지I&C,011080,27,1838,2,58,3.26,7755056,4454652,31541686,7755056,3.26,174.09,24.59,24.59,14932121044,25.76,25.76,14932121044 +상지건설,042940,28,20500,5,-2350,-10.28,1670262,1609620,6828712,1670262,-10.28,103.77,24.46,24.46,36413914775,26.01,26.01,36413914775 +KODEX 차이나휴머노이드로봇,0048K0,29,8717,5,-158,-1.78,1283133,819400,5250000,1283133,-1.78,156.59,24.44,24.44,11425278493,24.97,24.97,11425278493 +수젠텍,253840,30,8080,5,-370,-4.38,3697057,919995,16743200,3697057,-4.38,401.86,22.08,22.08,31766226325,23.48,23.48,31766226325 diff --git a/top30/20250527/top30-avtr-20250527-131001.csv b/top30/20250527/top30-avtr-20250527-131001.csv new file mode 100644 index 000000000000..15f897496b24 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3655,2,135,3.84,20882685,28585126,17150000,20882685,3.84,73.05,121.76,121.76,81102295418,129.38,129.38,81102295418 +파인메딕스,387570,2,9400,2,1660,21.45,5264475,1707598,5625900,5264475,21.45,308.30,93.58,93.58,50800480680,96.06,96.06,50800480680 +그린생명과학,114450,3,4080,2,360,9.68,15249730,5490195,20000000,15249730,9.68,277.76,76.25,76.25,64346473450,78.86,78.86,64346473450 +피코그램,376180,4,3175,2,405,14.62,13225993,1628833,18491378,13225993,14.62,811.99,71.53,71.53,42132785487,71.76,71.76,42132785487 +SOL 미국원자력SMR,0051G0,5,11395,5,-100,-0.87,797844,2250665,1200000,797844,-0.87,35.45,66.49,66.49,9061513013,66.27,66.27,9061513013 +에너토크,019990,6,8510,2,60,0.71,6453353,9302677,9756088,6453353,0.71,69.37,66.15,66.15,57086898195,68.76,68.76,57086898195 +메디콕스,054180,7,268,2,20,8.06,45281155,64779940,82878283,45281155,8.06,69.90,54.64,54.64,12645059922,56.93,56.93,12645059922 +한텍,098070,8,44600,2,5400,13.78,5833810,4005835,11121141,5833810,13.78,145.63,52.46,52.46,265153194000,53.46,53.46,265153194000 +PLUS 차이나AI테크TOP10,0047N0,9,9700,5,-80,-0.82,395520,528150,800000,395520,-0.82,74.89,49.44,49.44,3849432984,49.61,49.61,3849432984 +한진칼우,18064K,10,44600,2,1550,3.60,261346,477605,536766,261346,3.60,54.72,48.69,48.69,11613712025,48.51,48.51,11613712025 +바이오비쥬,489460,11,18940,2,1450,8.29,7077515,7185687,15044430,7077515,8.29,98.49,47.04,47.04,137487136780,48.25,48.25,137487136780 +RISE 테슬라고정테크100,0047P0,12,10640,2,65,0.61,479891,279654,1150000,479891,0.61,171.60,41.73,41.73,5105089422,41.72,41.72,5105089422 +웨이비스,289930,13,9890,2,1120,12.77,4816294,101468,12519593,4816294,12.77,4746.61,38.47,38.47,48749775870,39.37,39.37,48749775870 +태웅,044490,14,19470,2,2390,13.99,7621969,1688666,20007381,7621969,13.99,451.36,38.10,38.10,141597666585,36.35,36.35,141597666585 +피아이이,452450,15,9060,2,570,6.71,13327810,20361468,35826000,13327810,6.71,65.46,37.20,37.20,118933310850,36.64,36.64,118933310850 +브이원텍,251630,16,5260,2,130,2.53,5612247,1408413,15942886,5612247,2.53,398.48,35.20,35.20,32032591415,38.20,38.20,32032591415 +화인베스틸,133820,17,1007,2,215,27.15,10430274,269137,30826118,10430274,27.15,3875.45,33.84,33.84,10366127235,33.39,33.39,10366127235 +인투셀,287840,18,47200,2,4500,10.54,4748916,5642365,14829094,4748916,10.54,84.17,32.02,32.02,221823336075,31.69,31.69,221823336075 +ACE 원자력테마딥서치,433500,19,25612,2,57,0.22,323245,176485,1100000,323245,0.22,183.16,29.39,29.39,8258022936,29.31,29.31,8258022936 +씨씨에스,066790,20,1620,2,255,18.68,18894807,4533093,65152039,18894807,18.68,416.82,29.00,29.00,29996032178,28.42,28.42,29996032178 +일승,333430,21,5220,2,230,4.61,8900338,731851,30726747,8900338,4.61,1216.14,28.97,28.97,48868865755,30.47,30.47,48868865755 +TIGER 코리아배당다우존스,0052D0,22,10115,5,-60,-0.59,1794970,2141803,6400000,1794970,-0.59,83.81,28.05,28.05,18212771921,28.13,28.13,18212771921 +RISE 팔란티어고정테크100,0047R0,23,10435,2,5,0.05,327577,205580,1200000,327577,0.05,159.34,27.30,27.30,3418260187,27.30,27.30,3418260187 +KODEX 차이나휴머노이드로봇,0048K0,24,8712,5,-163,-1.84,1421779,819400,5250000,1421779,-1.84,173.51,27.08,27.08,12633167590,27.62,27.62,12633167590 +나우로보틱스,459510,25,28050,2,900,3.31,3380705,1627750,12547732,3380705,3.31,207.69,26.94,26.94,97806526500,27.79,27.79,97806526500 +이뮨온시아,424870,26,6630,2,530,8.69,19638156,6812829,73004309,19638156,8.69,288.25,26.90,26.90,131240391325,27.11,27.11,131240391325 +상지건설,042940,27,20400,5,-2450,-10.72,1705191,1609620,6828712,1705191,-10.72,105.94,24.97,24.97,37128136125,26.65,26.65,37128136125 +플루토스,019570,28,353,1,81,29.78,16219694,11871133,65310042,16219694,29.78,136.63,24.83,24.83,5411168199,23.47,23.47,5411168199 +형지I&C,011080,29,1831,2,51,2.87,7798737,4454652,31541686,7798737,2.87,175.07,24.73,24.73,15012234243,25.99,25.99,15012234243 +수젠텍,253840,30,8110,5,-340,-4.02,3705290,919995,16743200,3705290,-4.02,402.75,22.13,22.13,31832936925,23.44,23.44,31832936925 diff --git a/top30/20250527/top30-avtr-20250527-132001.csv b/top30/20250527/top30-avtr-20250527-132001.csv new file mode 100644 index 000000000000..5ee2a3f4be4a --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3650,2,130,3.69,21046675,28585126,17150000,21046675,3.69,73.63,122.72,122.72,81702011310,130.52,130.52,81702011310 +파인메딕스,387570,2,9400,2,1660,21.45,5323951,1707598,5625900,5323951,21.45,311.78,94.63,94.63,51360752915,97.12,97.12,51360752915 +그린생명과학,114450,3,4135,2,415,11.16,15382368,5490195,20000000,15382368,11.16,280.18,76.91,76.91,64892783106,78.47,78.47,64892783106 +피코그램,376180,4,3160,2,390,14.08,13579645,1628833,18491378,13579645,14.08,833.70,73.44,73.44,43244414344,74.01,74.01,43244414344 +SOL 미국원자력SMR,0051G0,5,11400,5,-95,-0.83,814243,2250665,1200000,814243,-0.83,36.18,67.85,67.85,9248381918,67.61,67.61,9248381918 +에너토크,019990,6,8430,5,-20,-0.24,6466425,9302677,9756088,6466425,-0.24,69.51,66.28,66.28,57197380325,69.55,69.55,57197380325 +메디콕스,054180,7,268,2,20,8.06,45473752,64779940,82878283,45473752,8.06,70.20,54.87,54.87,12696922495,57.16,57.16,12696922495 +한텍,098070,8,44400,2,5200,13.27,5879572,4005835,11121141,5879572,13.27,146.78,52.87,52.87,267194273475,54.11,54.11,267194273475 +PLUS 차이나AI테크TOP10,0047N0,9,9720,5,-60,-0.61,408532,528150,800000,408532,-0.61,77.35,51.07,51.07,3975914854,51.13,51.13,3975914854 +한진칼우,18064K,10,45250,2,2200,5.11,264571,477605,536766,264571,5.11,55.40,49.29,49.29,11759185825,48.41,48.41,11759185825 +바이오비쥬,489460,11,18840,2,1350,7.72,7137869,7185687,15044430,7137869,7.72,99.33,47.45,47.45,138626977955,48.91,48.91,138626977955 +RISE 테슬라고정테크100,0047P0,12,10645,2,70,0.66,482655,279654,1150000,482655,0.66,172.59,41.97,41.97,5134512202,41.94,41.94,5134512202 +태웅,044490,13,19430,2,2350,13.76,7927808,1688666,20007381,7927808,13.76,469.47,39.62,39.62,147579426680,37.96,37.96,147579426680 +웨이비스,289930,14,9900,2,1130,12.88,4830939,101468,12519593,4830939,12.88,4761.05,38.59,38.59,48894640370,39.45,39.45,48894640370 +피아이이,452450,15,9060,2,570,6.71,13379574,20361468,35826000,13379574,6.71,65.71,37.35,37.35,119401642115,36.79,36.79,119401642115 +브이원텍,251630,16,5310,2,180,3.51,5631905,1408413,15942886,5631905,3.51,399.88,35.33,35.33,32136301605,37.96,37.96,32136301605 +화인베스틸,133820,17,1016,2,224,28.28,10528822,269137,30826118,10528822,28.28,3912.07,34.16,34.16,10465895017,33.42,33.42,10465895017 +인투셀,287840,18,46900,2,4200,9.84,4793802,5642365,14829094,4793802,9.84,84.96,32.33,32.33,223933401450,32.20,32.20,223933401450 +ACE 원자력테마딥서치,433500,19,25615,2,60,0.23,323787,176485,1100000,323787,0.23,183.46,29.44,29.44,8271905815,29.36,29.36,8271905815 +씨씨에스,066790,20,1602,2,237,17.36,19062714,4533093,65152039,19062714,17.36,420.52,29.26,29.26,30265997677,29.00,29.00,30265997677 +일승,333430,21,5200,2,210,4.21,8955259,731851,30726747,8955259,4.21,1223.65,29.14,29.14,49154430745,30.76,30.76,49154430745 +RISE 팔란티어고정테크100,0047R0,22,10430,3,0,0.00,345077,205580,1200000,345077,0.00,167.86,28.76,28.76,3600867687,28.77,28.77,3600867687 +KODEX 차이나휴머노이드로봇,0048K0,23,8715,5,-160,-1.80,1496129,819400,5250000,1496129,-1.80,182.59,28.50,28.50,13280839112,29.03,29.03,13280839112 +TIGER 코리아배당다우존스,0052D0,24,10105,5,-70,-0.69,1817346,2141803,6400000,1817346,-0.69,84.85,28.40,28.40,18438905466,28.51,28.51,18438905466 +형지I&C,011080,25,1995,2,215,12.08,8822982,4454652,31541686,8822982,12.08,198.06,27.97,27.97,17001449536,27.02,27.02,17001449536 +이뮨온시아,424870,26,6660,2,560,9.18,19995526,6812829,73004309,19995526,9.18,293.50,27.39,27.39,133630128340,27.48,27.48,133630128340 +나우로보틱스,459510,27,27950,2,800,2.95,3403605,1627750,12547732,3403605,2.95,209.10,27.13,27.13,98447032875,28.07,28.07,98447032875 +상지건설,042940,28,20650,5,-2200,-9.63,1801208,1609620,6828712,1801208,-9.63,111.90,26.38,26.38,39084412150,27.72,27.72,39084412150 +플루토스,019570,29,353,1,81,29.78,16219766,11871133,65310042,16219766,29.78,136.63,24.84,24.84,5411193615,23.47,23.47,5411193615 +수젠텍,253840,30,8070,5,-380,-4.50,3724456,919995,16743200,3724456,-4.50,404.83,22.24,22.24,31987878275,23.67,23.67,31987878275 diff --git a/top30/20250527/top30-avtr-20250527-133001.csv b/top30/20250527/top30-avtr-20250527-133001.csv new file mode 100644 index 000000000000..f43257cbae38 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3655,2,135,3.84,21205803,28585126,17150000,21205803,3.84,74.18,123.65,123.65,82287170311,131.27,131.27,82287170311 +파인메딕스,387570,2,9450,2,1710,22.09,5357477,1707598,5625900,5357477,22.09,313.74,95.23,95.23,51676519210,97.20,97.20,51676519210 +그린생명과학,114450,3,4090,2,370,9.95,15449017,5490195,20000000,15449017,9.95,281.39,77.25,77.25,65166018226,79.67,79.67,65166018226 +피코그램,376180,4,3165,2,395,14.26,13770186,1628833,18491378,13770186,14.26,845.40,74.47,74.47,43846660247,74.92,74.92,43846660247 +SOL 미국원자력SMR,0051G0,5,11405,5,-90,-0.78,823096,2250665,1200000,823096,-0.78,36.57,68.59,68.59,9349348953,68.31,68.31,9349348953 +에너토크,019990,6,8450,3,0,0.00,6484924,9302677,9756088,6484924,0.00,69.71,66.47,66.47,57353411365,69.57,69.57,57353411365 +메디콕스,054180,7,264,2,16,6.45,46471068,64779940,82878283,46471068,6.45,71.74,56.07,56.07,12962417170,59.24,59.24,12962417170 +PLUS 차이나AI테크TOP10,0047N0,8,9725,5,-55,-0.56,429364,528150,800000,429364,-0.56,81.30,53.67,53.67,4178546089,53.71,53.71,4178546089 +한텍,098070,9,44500,2,5300,13.52,5907733,4005835,11121141,5907733,13.52,147.48,53.12,53.12,268449180625,54.24,54.24,268449180625 +한진칼우,18064K,10,45600,2,2550,5.92,266883,477605,536766,266883,5.92,55.88,49.72,49.72,11864125725,48.47,48.47,11864125725 +바이오비쥬,489460,11,18840,2,1350,7.72,7189864,7185687,15044430,7189864,7.72,100.06,47.79,47.79,139603112525,49.25,49.25,139603112525 +RISE 테슬라고정테크100,0047P0,12,10655,2,80,0.76,482689,279654,1150000,482689,0.76,172.60,41.97,41.97,5134874472,41.91,41.91,5134874472 +태웅,044490,13,19260,2,2180,12.76,8253086,1688666,20007381,8253086,12.76,488.73,41.25,41.25,153882383595,39.93,39.93,153882383595 +웨이비스,289930,14,9870,2,1100,12.54,4855816,101468,12519593,4855816,12.54,4785.56,38.79,38.79,49140340720,39.77,39.77,49140340720 +피아이이,452450,15,9060,2,570,6.71,13450088,20361468,35826000,13450088,6.71,66.06,37.54,37.54,120038894560,36.98,36.98,120038894560 +브이원텍,251630,16,5290,2,160,3.12,5643727,1408413,15942886,5643727,3.12,400.72,35.40,35.40,32198840675,38.18,38.18,32198840675 +형지I&C,011080,17,1902,2,122,6.85,10891449,4454652,31541686,10891449,6.85,244.50,34.53,34.53,21010106653,35.02,35.02,21010106653 +화인베스틸,133820,18,1011,2,219,27.65,10625254,269137,30826118,10625254,27.65,3947.90,34.47,34.47,10563468240,33.90,33.90,10563468240 +인투셀,287840,19,46800,2,4100,9.60,4829604,5642365,14829094,4829604,9.60,85.60,32.57,32.57,225618355225,32.51,32.51,225618355225 +씨씨에스,066790,20,1598,2,233,17.07,19309704,4533093,65152039,19309704,17.07,425.97,29.64,29.64,30660406767,29.45,29.45,30660406767 +일승,333430,21,5140,2,150,3.01,9087126,731851,30726747,9087126,3.01,1241.66,29.57,29.57,49832886240,31.55,31.55,49832886240 +ACE 원자력테마딥서치,433500,22,25620,2,65,0.25,324605,176485,1100000,324605,0.25,183.93,29.51,29.51,8292866788,29.43,29.43,8292866788 +KODEX 차이나휴머노이드로봇,0048K0,23,8740,5,-135,-1.52,1528773,819400,5250000,1528773,-1.52,186.57,29.12,29.12,13565842592,29.56,29.56,13565842592 +TIGER 코리아배당다우존스,0052D0,24,10100,5,-75,-0.74,1840769,2141803,6400000,1840769,-0.74,85.94,28.76,28.76,18675493268,28.89,28.89,18675493268 +RISE 팔란티어고정테크100,0047R0,25,10435,2,5,0.05,345089,205580,1200000,345089,0.05,167.86,28.76,28.76,3600992907,28.76,28.76,3600992907 +이뮨온시아,424870,26,6590,2,490,8.03,20233996,6812829,73004309,20233996,8.03,297.00,27.72,27.72,135209961935,28.10,28.10,135209961935 +상지건설,042940,27,20200,5,-2650,-11.60,1882878,1609620,6828712,1882878,-11.60,116.98,27.57,27.57,40747519775,29.54,29.54,40747519775 +나우로보틱스,459510,28,28050,2,900,3.31,3431637,1627750,12547732,3431637,3.31,210.82,27.35,27.35,99228822900,28.19,28.19,99228822900 +플루토스,019570,29,353,1,81,29.78,16249888,11871133,65310042,16249888,29.78,136.89,24.88,24.88,5421826681,23.52,23.52,5421826681 +수젠텍,253840,30,8070,5,-380,-4.50,3742257,919995,16743200,3742257,-4.50,406.77,22.35,22.35,32131634385,23.78,23.78,32131634385 diff --git a/top30/20250527/top30-avtr-20250527-134001.csv b/top30/20250527/top30-avtr-20250527-134001.csv new file mode 100644 index 000000000000..a15ac16fb19e --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3600,2,80,2.27,21330625,28585126,17150000,21330625,2.27,74.62,124.38,124.38,82738111201,134.01,134.01,82738111201 +파인메딕스,387570,2,9340,2,1600,20.67,5407042,1707598,5625900,5407042,20.67,316.65,96.11,96.11,52140439270,99.23,99.23,52140439270 +그린생명과학,114450,3,4100,2,380,10.22,15538862,5490195,20000000,15538862,10.22,283.03,77.69,77.69,65532815227,79.92,79.92,65532815227 +피코그램,376180,4,3110,2,340,12.27,14216110,1628833,18491378,14216110,12.27,872.78,76.88,76.88,45254979900,78.69,78.69,45254979900 +SOL 미국원자력SMR,0051G0,5,11415,5,-80,-0.70,832525,2250665,1200000,832525,-0.70,36.99,69.38,69.38,9456945858,69.04,69.04,9456945858 +에너토크,019990,6,8480,2,30,0.36,6503195,9302677,9756088,6503195,0.36,69.91,66.66,66.66,57507811425,69.51,69.51,57507811425 +메디콕스,054180,7,267,2,19,7.66,46912566,64779940,82878283,46912566,7.66,72.42,56.60,56.60,13079622160,59.11,59.11,13079622160 +PLUS 차이나AI테크TOP10,0047N0,8,9715,5,-65,-0.66,443734,528150,800000,443734,-0.66,84.02,55.47,55.47,4318289889,55.56,55.56,4318289889 +한텍,098070,9,43950,2,4750,12.12,5968455,4005835,11121141,5968455,12.12,148.99,53.67,53.67,271129757950,55.47,55.47,271129757950 +한진칼우,18064K,10,44950,2,1900,4.41,269943,477605,536766,269943,4.41,56.52,50.29,50.29,12001885825,49.74,49.74,12001885825 +바이오비쥬,489460,11,18660,2,1170,6.69,7217587,7185687,15044430,7217587,6.69,100.44,47.98,47.98,140122359015,49.91,49.91,140122359015 +RISE 테슬라고정테크100,0047P0,12,10660,2,85,0.80,486670,279654,1150000,486670,0.80,174.03,42.32,42.32,5177302272,42.23,42.23,5177302272 +태웅,044490,13,19250,2,2170,12.70,8403037,1688666,20007381,8403037,12.70,497.61,42.00,42.00,156757290000,40.70,40.70,156757290000 +웨이비스,289930,14,9870,2,1100,12.54,4866148,101468,12519593,4866148,12.54,4795.75,38.87,38.87,49242210825,39.85,39.85,49242210825 +피아이이,452450,15,8940,2,450,5.30,13617846,20361468,35826000,13617846,5.30,66.88,38.01,38.01,121543558280,37.95,37.95,121543558280 +형지I&C,011080,16,1888,2,108,6.07,11513849,4454652,31541686,11513849,6.07,258.47,36.50,36.50,22183818144,37.25,37.25,22183818144 +브이원텍,251630,17,5260,2,130,2.53,5653098,1408413,15942886,5653098,2.53,401.38,35.46,35.46,32248335155,38.46,38.46,32248335155 +화인베스틸,133820,18,1008,2,216,27.27,10680455,269137,30826118,10680455,27.27,3968.41,34.65,34.65,10619188368,34.18,34.18,10619188368 +인투셀,287840,19,46200,2,3500,8.20,4885500,5642365,14829094,4885500,8.20,86.59,32.95,32.95,228214115075,33.31,33.31,228214115075 +씨씨에스,066790,20,1584,2,219,16.04,19528786,4533093,65152039,19528786,16.04,430.80,29.97,29.97,31008325964,30.05,30.05,31008325964 +일승,333430,21,5120,2,130,2.61,9144281,731851,30726747,9144281,2.61,1249.47,29.76,29.76,50127221535,31.86,31.86,50127221535 +TIGER 코리아배당다우존스,0052D0,22,10107,5,-68,-0.67,1896285,2141803,6400000,1896285,-0.67,88.54,29.63,29.63,19236445331,29.74,29.74,19236445331 +KODEX 차이나휴머노이드로봇,0048K0,23,8730,5,-145,-1.63,1554373,819400,5250000,1554373,-1.63,189.70,29.61,29.61,13789221596,30.09,30.09,13789221596 +ACE 원자력테마딥서치,433500,24,25620,2,65,0.25,325518,176485,1100000,325518,0.25,184.45,29.59,29.59,8316245708,29.51,29.51,8316245708 +상지건설,042940,25,19950,5,-2900,-12.69,2007680,1609620,6828712,2007680,-12.69,124.73,29.40,29.40,43242631990,31.74,31.74,43242631990 +RISE 팔란티어고정테크100,0047R0,26,10435,2,5,0.05,345622,205580,1200000,345622,0.05,168.12,28.80,28.80,3606554762,28.80,28.80,3606554762 +티씨머티리얼즈,125020,27,6430,2,930,16.91,9810306,1607310,34227815,9810306,16.91,610.36,28.66,28.66,59493742535,27.03,27.03,59493742535 +이뮨온시아,424870,28,6600,2,500,8.20,20391465,6812829,73004309,20391465,8.20,299.31,27.93,27.93,136248449510,28.28,28.28,136248449510 +세명전기,017510,29,7320,2,380,5.48,4199862,643894,15246000,4199862,5.48,652.26,27.55,27.55,30612531935,27.43,27.43,30612531935 +나우로보틱스,459510,30,27800,2,650,2.39,3450348,1627750,12547732,3450348,2.39,211.97,27.50,27.50,99750557175,28.60,28.60,99750557175 diff --git a/top30/20250527/top30-avtr-20250527-135001.csv b/top30/20250527/top30-avtr-20250527-135001.csv new file mode 100644 index 000000000000..2b4a74deab6c --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3615,2,95,2.70,21409679,28585126,17150000,21409679,2.70,74.90,124.84,124.84,83025178057,133.92,133.92,83025178057 +파인메딕스,387570,2,9160,2,1420,18.35,5535938,1707598,5625900,5535938,18.35,324.19,98.40,98.40,53326902380,103.48,103.48,53326902380 +피코그램,376180,3,3165,2,395,14.26,14482760,1628833,18491378,14482760,14.26,889.15,78.32,78.32,46089307171,78.75,78.75,46089307171 +그린생명과학,114450,4,4055,2,335,9.01,15626715,5490195,20000000,15626715,9.01,284.63,78.13,78.13,65890176232,81.25,81.25,65890176232 +SOL 미국원자력SMR,0051G0,5,11420,5,-75,-0.65,850038,2250665,1200000,850038,-0.65,37.77,70.84,70.84,9656934031,70.47,70.47,9656934031 +에너토크,019990,6,8590,2,140,1.66,6557808,9302677,9756088,6557808,1.66,70.49,67.22,67.22,57974938775,69.18,69.18,57974938775 +메디콕스,054180,7,262,2,14,5.65,47514515,64779940,82878283,47514515,5.65,73.35,57.33,57.33,13238377707,60.97,60.97,13238377707 +PLUS 차이나AI테크TOP10,0047N0,8,9725,5,-55,-0.56,443749,528150,800000,443749,-0.56,84.02,55.47,55.47,4318435774,55.51,55.51,4318435774 +한텍,098070,9,44000,2,4800,12.24,6050547,4005835,11121141,6050547,12.24,151.04,54.41,54.41,274721350825,56.14,56.14,274721350825 +한진칼우,18064K,10,43900,2,850,1.97,274993,477605,536766,274993,1.97,57.58,51.23,51.23,12226884275,51.89,51.89,12226884275 +바이오비쥬,489460,11,18730,2,1240,7.09,7241325,7185687,15044430,7241325,7.09,100.77,48.13,48.13,140566082710,49.88,49.88,140566082710 +RISE 테슬라고정테크100,0047P0,12,10665,2,90,0.85,523122,279654,1150000,523122,0.85,187.06,45.49,45.49,5565916197,45.38,45.38,5565916197 +태웅,044490,13,19100,2,2020,11.83,8540885,1688666,20007381,8540885,11.83,505.78,42.69,42.69,159398698115,41.71,41.71,159398698115 +형지I&C,011080,14,1911,2,131,7.36,12831697,4454652,31541686,12831697,7.36,288.05,40.68,40.68,24727586618,41.02,41.02,24727586618 +웨이비스,289930,15,9865,2,1095,12.49,4879436,101468,12519593,4879436,12.49,4808.84,38.97,38.97,49372946695,39.98,39.98,49372946695 +피아이이,452450,16,9000,2,510,6.01,13670689,20361468,35826000,13670689,6.01,67.14,38.16,38.16,122017601330,37.84,37.84,122017601330 +브이원텍,251630,17,5280,2,150,2.92,5688680,1408413,15942886,5688680,2.92,403.91,35.68,35.68,32434499495,38.53,38.53,32434499495 +화인베스틸,133820,18,1018,2,226,28.54,10780135,269137,30826118,10780135,28.54,4005.45,34.97,34.97,10720208782,34.16,34.16,10720208782 +티씨머티리얼즈,125020,19,6390,2,890,16.18,11664987,1607310,34227815,11664987,16.18,725.75,34.08,34.08,71445931635,32.67,32.67,71445931635 +인투셀,287840,20,46100,2,3400,7.96,4992133,5642365,14829094,4992133,7.96,88.48,33.66,33.66,233097046125,34.10,34.10,233097046125 +TIGER 코리아배당다우존스,0052D0,21,10105,5,-70,-0.69,2006600,2141803,6400000,2006600,-0.69,93.69,31.35,31.35,20351341272,31.47,31.47,20351341272 +세명전기,017510,22,7270,2,330,4.76,4688962,643894,15246000,4688962,4.76,728.22,30.76,30.76,34196445965,30.85,30.85,34196445965 +상지건설,042940,23,19970,5,-2880,-12.60,2072245,1609620,6828712,2072245,-12.60,128.74,30.35,30.35,44530251355,32.65,32.65,44530251355 +씨씨에스,066790,24,1588,2,223,16.34,19715526,4533093,65152039,19715526,16.34,434.92,30.26,30.26,31304714337,30.26,30.26,31304714337 +일승,333430,25,5170,2,180,3.61,9199127,731851,30726747,9199127,3.61,1256.97,29.94,29.94,50408567820,31.73,31.73,50408567820 +ACE 원자력테마딥서치,433500,26,25700,2,145,0.57,328490,176485,1100000,328490,0.57,186.13,29.86,29.86,8392534608,29.69,29.69,8392534608 +KODEX 차이나휴머노이드로봇,0048K0,27,8730,5,-145,-1.63,1559742,819400,5250000,1559742,-1.63,190.35,29.71,29.71,13836085631,30.19,30.19,13836085631 +RISE 팔란티어고정테크100,0047R0,28,10435,2,5,0.05,345865,205580,1200000,345865,0.05,168.24,28.82,28.82,3609089467,28.82,28.82,3609089467 +이뮨온시아,424870,29,6580,2,480,7.87,20567452,6812829,73004309,20567452,7.87,301.89,28.17,28.17,137406501665,28.60,28.60,137406501665 +나우로보틱스,459510,30,27650,2,500,1.84,3481096,1627750,12547732,3481096,1.84,213.86,27.74,27.74,100602729125,29.00,29.00,100602729125 diff --git a/top30/20250527/top30-avtr-20250527-140001.csv b/top30/20250527/top30-avtr-20250527-140001.csv new file mode 100644 index 000000000000..088bdcc5c516 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3620,2,100,2.84,21490902,28585126,17150000,21490902,2.84,75.18,125.31,125.31,83320499127,134.21,134.21,83320499127 +파인메딕스,387570,2,9340,2,1600,20.67,5655670,1707598,5625900,5655670,20.67,331.21,100.53,100.53,54439493260,103.60,103.60,54439493260 +피코그램,376180,3,3210,2,440,15.88,14916924,1628833,18491378,14916924,15.88,915.80,80.67,80.67,47486451323,80.00,80.00,47486451323 +그린생명과학,114450,4,3995,2,275,7.39,15815051,5490195,20000000,15815051,7.39,288.06,79.08,79.08,66643592212,83.41,83.41,66643592212 +SOL 미국원자력SMR,0051G0,5,11420,5,-75,-0.65,865369,2250665,1200000,865369,-0.65,38.45,72.11,72.11,9831985645,71.75,71.75,9831985645 +에너토크,019990,6,8510,2,60,0.71,6623118,9302677,9756088,6623118,0.71,71.20,67.89,67.89,58534992020,70.50,70.50,58534992020 +메디콕스,054180,7,263,2,15,6.05,48603090,64779940,82878283,48603090,6.05,75.03,58.64,58.64,13521811212,62.04,62.04,13521811212 +PLUS 차이나AI테크TOP10,0047N0,8,9740,5,-40,-0.41,443750,528150,800000,443750,-0.41,84.02,55.47,55.47,4318445514,55.42,55.42,4318445514 +한텍,098070,9,44200,2,5000,12.76,6147858,4005835,11121141,6147858,12.76,153.47,55.28,55.28,279039328425,56.77,56.77,279039328425 +한진칼우,18064K,10,44250,2,1200,2.79,280578,477605,536766,280578,2.79,58.75,52.27,52.27,12473448625,52.52,52.52,12473448625 +바이오비쥬,489460,11,18660,2,1170,6.69,7269544,7185687,15044430,7269544,6.69,101.17,48.32,48.32,141094052025,50.26,50.26,141094052025 +RISE 테슬라고정테크100,0047P0,12,10655,2,80,0.76,526422,279654,1150000,526422,0.76,188.24,45.78,45.78,5601107247,45.71,45.71,5601107247 +티씨머티리얼즈,125020,13,6890,2,1390,25.27,15091856,1607310,34227815,15091856,25.27,938.95,44.09,44.09,94114240450,39.91,39.91,94114240450 +태웅,044490,14,18770,2,1690,9.89,8783354,1688666,20007381,8783354,9.89,520.14,43.90,43.90,163967193935,43.66,43.66,163967193935 +형지I&C,011080,15,1936,2,156,8.76,13393921,4454652,31541686,13393921,8.76,300.67,42.46,42.46,25809231706,42.27,42.27,25809231706 +웨이비스,289930,16,9750,2,980,11.17,4914443,101468,12519593,4914443,11.17,4843.34,39.25,39.25,49715584105,40.73,40.73,49715584105 +피아이이,452450,17,8890,2,400,4.71,13799904,20361468,35826000,13799904,4.71,67.77,38.52,38.52,123170309900,38.67,38.67,123170309900 +화인베스틸,133820,18,1028,2,236,29.80,11489776,269137,30826118,11489776,29.80,4269.12,37.27,37.27,11447650901,36.12,36.12,11447650901 +브이원텍,251630,19,5290,2,160,3.12,5722174,1408413,15942886,5722174,3.12,406.29,35.89,35.89,32610958965,38.67,38.67,32610958965 +인투셀,287840,20,46250,2,3550,8.31,5040486,5642365,14829094,5040486,8.31,89.33,33.99,33.99,235332346625,34.31,34.31,235332346625 +세명전기,017510,21,7420,2,480,6.92,5107529,643894,15246000,5107529,6.92,793.23,33.50,33.50,37262974015,32.94,32.94,37262974015 +TIGER 코리아배당다우존스,0052D0,22,10105,5,-70,-0.69,2021841,2141803,6400000,2021841,-0.69,94.40,31.59,31.59,20505301167,31.71,31.71,20505301167 +상지건설,042940,23,19860,5,-2990,-13.09,2140608,1609620,6828712,2140608,-13.09,132.99,31.35,31.35,45884485165,33.83,33.83,45884485165 +씨씨에스,066790,24,1589,2,224,16.41,20088934,4533093,65152039,20088934,16.41,443.16,30.83,30.83,31901183968,30.81,30.81,31901183968 +ACE 원자력테마딥서치,433500,25,25715,2,160,0.63,331024,176485,1100000,331024,0.63,187.56,30.09,30.09,8457667513,29.90,29.90,8457667513 +KODEX 차이나휴머노이드로봇,0048K0,26,8730,5,-145,-1.63,1577810,819400,5250000,1577810,-1.63,192.56,30.05,30.05,13993814617,30.53,30.53,13993814617 +일승,333430,27,5150,2,160,3.21,9221841,731851,30726747,9221841,3.21,1260.07,30.01,30.01,50525264445,31.93,31.93,50525264445 +RISE 팔란티어고정테크100,0047R0,28,10435,2,5,0.05,346096,205580,1200000,346096,0.05,168.35,28.84,28.84,3611499947,28.84,28.84,3611499947 +이뮨온시아,424870,29,6530,2,430,7.05,20666728,6812829,73004309,20666728,7.05,303.35,28.31,28.31,138056767745,28.96,28.96,138056767745 +나우로보틱스,459510,30,27800,2,650,2.39,3505394,1627750,12547732,3505394,2.39,215.35,27.94,27.94,101276815300,29.03,29.03,101276815300 diff --git a/top30/20250527/top30-avtr-20250527-141001.csv b/top30/20250527/top30-avtr-20250527-141001.csv new file mode 100644 index 000000000000..0c1e7e99e196 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3600,2,80,2.27,21547556,28585126,17150000,21547556,2.27,75.38,125.64,125.64,83525307752,135.29,135.29,83525307752 +파인메딕스,387570,2,9610,2,1870,24.16,6028439,1707598,5625900,6028439,24.16,353.04,107.16,107.16,57992941260,107.27,107.27,57992941260 +피코그램,376180,3,3200,2,430,15.52,15049037,1628833,18491378,15049037,15.52,923.92,81.38,81.38,47908336983,80.96,80.96,47908336983 +그린생명과학,114450,4,4060,2,340,9.14,15964207,5490195,20000000,15964207,9.14,290.78,79.82,79.82,67242987895,82.81,82.81,67242987895 +SOL 미국원자력SMR,0051G0,5,11415,5,-80,-0.70,890413,2250665,1200000,890413,-0.70,39.56,74.20,74.20,10117861929,73.86,73.86,10117861929 +에너토크,019990,6,8480,2,30,0.36,6653639,9302677,9756088,6653639,0.36,71.52,68.20,68.20,58794663420,71.07,71.07,58794663420 +세명전기,017510,7,8010,2,1070,15.42,9581418,643894,15246000,9581418,15.42,1488.04,62.85,62.85,72751018070,59.57,59.57,72751018070 +메디콕스,054180,8,262,2,14,5.65,49032650,64779940,82878283,49032650,5.65,75.69,59.16,59.16,13633332311,62.79,62.79,13633332311 +PLUS 차이나AI테크TOP10,0047N0,9,9755,5,-25,-0.26,449322,528150,800000,449322,-0.26,85.07,56.17,56.17,4372775369,56.03,56.03,4372775369 +한텍,098070,10,43950,2,4750,12.12,6181766,4005835,11121141,6181766,12.12,154.32,55.59,55.59,280529929825,57.39,57.39,280529929825 +한진칼우,18064K,11,43950,2,900,2.09,283402,477605,536766,283402,2.09,59.34,52.80,52.80,12597273975,53.40,53.40,12597273975 +티씨머티리얼즈,125020,12,7150,1,1650,30.00,17197990,1607310,34227815,17197990,30.00,1069.99,50.25,50.25,108976309390,44.53,44.53,108976309390 +바이오비쥬,489460,13,18530,2,1040,5.95,7343806,7185687,15044430,7343806,5.95,102.20,48.81,48.81,142472983240,51.11,51.11,142472983240 +RISE 테슬라고정테크100,0047P0,14,10670,2,95,0.90,526442,279654,1150000,526442,0.90,188.25,45.78,45.78,5601320647,45.65,45.65,5601320647 +태웅,044490,15,19210,2,2130,12.47,8986947,1688666,20007381,8986947,12.47,532.19,44.92,44.92,167841939480,43.67,43.67,167841939480 +형지I&C,011080,16,1915,2,135,7.58,13666632,4454652,31541686,13666632,7.58,306.79,43.33,43.33,26333367849,43.60,43.60,26333367849 +웨이비스,289930,17,9680,2,910,10.38,4981621,101468,12519593,4981621,10.38,4909.55,39.79,39.79,50365750195,41.56,41.56,50365750195 +피아이이,452450,18,8920,2,430,5.06,13927657,20361468,35826000,13927657,5.06,68.40,38.88,38.88,124304567940,38.90,38.90,124304567940 +화인베스틸,133820,19,1016,2,224,28.28,11682726,269137,30826118,11682726,28.28,4340.81,37.90,37.90,11644380045,37.18,37.18,11644380045 +브이원텍,251630,20,5220,2,90,1.75,5752966,1408413,15942886,5752966,1.75,408.47,36.08,36.08,32772444055,39.38,39.38,32772444055 +인투셀,287840,21,45750,2,3050,7.14,5089556,5642365,14829094,5089556,7.14,90.20,34.32,34.32,237579969525,35.02,35.02,237579969525 +상지건설,042940,22,19790,5,-3060,-13.39,2178016,1609620,6828712,2178016,-13.39,135.31,31.89,31.89,46624092285,34.50,34.50,46624092285 +TIGER 코리아배당다우존스,0052D0,23,10095,5,-80,-0.79,2033742,2141803,6400000,2033742,-0.79,94.95,31.78,31.78,20625475992,31.92,31.92,20625475992 +씨씨에스,066790,24,1566,2,201,14.73,20447743,4533093,65152039,20447743,14.73,451.08,31.38,31.38,32464111975,31.82,31.82,32464111975 +KODEX 차이나휴머노이드로봇,0048K0,25,8747,5,-128,-1.44,1590828,819400,5250000,1590828,-1.44,194.15,30.30,30.30,14107555789,30.72,30.72,14107555789 +ACE 원자력테마딥서치,433500,26,25695,2,140,0.55,332538,176485,1100000,332538,0.55,188.42,30.23,30.23,8496563113,30.06,30.06,8496563113 +일승,333430,27,5120,2,130,2.61,9249103,731851,30726747,9249103,2.61,1263.80,30.10,30.10,50665389605,32.21,32.21,50665389605 +RISE 팔란티어고정테크100,0047R0,28,10430,3,0,0.00,346740,205580,1200000,346740,0.00,168.66,28.90,28.90,3618219582,28.91,28.91,3618219582 +이뮨온시아,424870,29,6530,2,430,7.05,20775411,6812829,73004309,20775411,7.05,304.95,28.46,28.46,138768112440,29.11,29.11,138768112440 +나우로보틱스,459510,30,28000,2,850,3.13,3515499,1627750,12547732,3515499,3.13,215.97,28.02,28.02,101558568450,28.91,28.91,101558568450 diff --git a/top30/20250527/top30-avtr-20250527-142001.csv b/top30/20250527/top30-avtr-20250527-142001.csv new file mode 100644 index 000000000000..c3928d1a55a7 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3600,2,80,2.27,21591233,28585126,17150000,21591233,2.27,75.53,125.90,125.90,83682831347,135.54,135.54,83682831347 +파인메딕스,387570,2,9670,2,1930,24.94,6321523,1707598,5625900,6321523,24.94,370.20,112.36,112.36,60836075850,111.83,111.83,60836075850 +피코그램,376180,3,3180,2,410,14.80,15225087,1628833,18491378,15225087,14.80,934.72,82.34,82.34,48469313738,82.43,82.43,48469313738 +그린생명과학,114450,4,4020,2,300,8.06,16054505,5490195,20000000,16054505,8.06,292.42,80.27,80.27,67606941661,84.09,84.09,67606941661 +SOL 미국원자력SMR,0051G0,5,11420,5,-75,-0.65,939461,2250665,1200000,939461,-0.65,41.74,78.29,78.29,10677901789,77.92,77.92,10677901789 +세명전기,017510,6,8040,2,1100,15.85,11641959,643894,15246000,11641959,15.85,1808.06,76.36,76.36,89276085540,72.83,72.83,89276085540 +에너토크,019990,7,8490,2,40,0.47,6668743,9302677,9756088,6668743,0.47,71.69,68.35,68.35,58922820230,71.14,71.14,58922820230 +메디콕스,054180,8,261,2,13,5.24,49358326,64779940,82878283,49358326,5.24,76.19,59.56,59.56,13718611921,63.42,63.42,13718611921 +PLUS 차이나AI테크TOP10,0047N0,9,9750,5,-30,-0.31,451025,528150,800000,451025,-0.31,85.40,56.38,56.38,4389426904,56.27,56.27,4389426904 +한텍,098070,10,43800,2,4600,11.73,6222891,4005835,11121141,6222891,11.73,155.35,55.96,55.96,282342487225,57.96,57.96,282342487225 +티씨머티리얼즈,125020,11,7150,1,1650,30.00,18452874,1607310,34227815,18452874,30.00,1148.06,53.91,53.91,117941600670,48.19,48.19,117941600670 +한진칼우,18064K,12,43400,2,350,0.81,286871,477605,536766,286871,0.81,60.06,53.44,53.44,12747844675,54.72,54.72,12747844675 +바이오비쥬,489460,13,18410,2,920,5.26,7392556,7185687,15044430,7392556,5.26,102.88,49.14,49.14,143374620525,51.77,51.77,143374620525 +형지I&C,011080,14,1950,2,170,9.55,15246389,4454652,31541686,15246389,9.55,342.26,48.34,48.34,29438511399,47.86,47.86,29438511399 +태웅,044490,15,19270,2,2190,12.82,9206974,1688666,20007381,9206974,12.82,545.22,46.02,46.02,172084684775,44.63,44.63,172084684775 +RISE 테슬라고정테크100,0047P0,16,10665,2,90,0.85,526850,279654,1150000,526850,0.85,188.39,45.81,45.81,5605671997,45.71,45.71,5605671997 +웨이비스,289930,17,9680,2,910,10.38,4997007,101468,12519593,4997007,10.38,4924.71,39.91,39.91,50514185475,41.68,41.68,50514185475 +피아이이,452450,18,8980,2,490,5.77,13970872,20361468,35826000,13970872,5.77,68.61,39.00,39.00,124691170935,38.76,38.76,124691170935 +화인베스틸,133820,19,1006,2,214,27.02,11867310,269137,30826118,11867310,27.02,4409.39,38.50,38.50,11830593474,38.15,38.15,11830593474 +브이원텍,251630,20,5250,2,120,2.34,5768213,1408413,15942886,5768213,2.34,409.55,36.18,36.18,32852554635,39.25,39.25,32852554635 +인투셀,287840,21,45550,2,2850,6.67,5147453,5642365,14829094,5147453,6.67,91.23,34.71,34.71,240208929475,35.56,35.56,240208929475 +상지건설,042940,22,20250,5,-2600,-11.38,2327394,1609620,6828712,2327394,-11.38,144.59,34.08,34.08,49651438630,35.91,35.91,49651438630 +TIGER 코리아배당다우존스,0052D0,23,10090,5,-85,-0.84,2060599,2141803,6400000,2060599,-0.84,96.21,32.20,32.20,20896470828,32.36,32.36,20896470828 +씨씨에스,066790,24,1566,2,201,14.73,20892449,4533093,65152039,20892449,14.73,460.89,32.07,32.07,33153386055,32.49,32.49,33153386055 +KODEX 차이나휴머노이드로봇,0048K0,25,8740,5,-135,-1.52,1610842,819400,5250000,1610842,-1.52,196.59,30.68,30.68,14282545126,31.13,31.13,14282545126 +ACE 원자력테마딥서치,433500,26,25680,2,125,0.49,333563,176485,1100000,333563,0.49,189.00,30.32,30.32,8522890143,30.17,30.17,8522890143 +일승,333430,27,5120,2,130,2.61,9299395,731851,30726747,9299395,2.61,1270.67,30.26,30.26,50922058635,32.37,32.37,50922058635 +RISE 팔란티어고정테크100,0047R0,28,10440,2,10,0.10,346952,205580,1200000,346952,0.10,168.77,28.91,28.91,3620432362,28.90,28.90,3620432362 +이뮨온시아,424870,29,6630,2,530,8.69,20919470,6812829,73004309,20919470,8.69,307.06,28.66,28.66,139714452560,28.87,28.87,139714452560 +샤페론,378800,30,3555,2,550,18.30,8630412,497990,30143031,8630412,18.30,1733.05,28.63,28.63,29298143845,27.34,27.34,29298143845 diff --git a/top30/20250527/top30-avtr-20250527-143001.csv b/top30/20250527/top30-avtr-20250527-143001.csv new file mode 100644 index 000000000000..45ea685bc483 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3610,2,90,2.56,21640810,28585126,17150000,21640810,2.56,75.71,126.19,126.19,83861580702,135.45,135.45,83861580702 +파인메딕스,387570,2,9510,2,1770,22.87,6462758,1707598,5625900,6462758,22.87,378.47,114.88,114.88,62193222395,116.24,116.24,62193222395 +세명전기,017510,3,7830,2,890,12.82,13320282,643894,15246000,13320282,12.82,2068.71,87.37,87.37,102604012990,85.95,85.95,102604012990 +피코그램,376180,4,3150,2,380,13.72,15352583,1628833,18491378,15352583,13.72,942.55,83.03,83.03,48874119185,83.91,83.91,48874119185 +SOL 미국원자력SMR,0051G0,5,11397,5,-98,-0.85,991841,2250665,1200000,991841,-0.85,44.07,82.65,82.65,11275624614,82.45,82.45,11275624614 +그린생명과학,114450,6,4015,2,295,7.93,16124593,5490195,20000000,16124593,7.93,293.70,80.62,80.62,67889930163,84.55,84.55,67889930163 +에너토크,019990,7,8530,2,80,0.95,6675069,9302677,9756088,6675069,0.95,71.75,68.42,68.42,58976645115,70.87,70.87,58976645115 +메디콕스,054180,8,261,2,13,5.24,49688315,64779940,82878283,49688315,5.24,76.70,59.95,59.95,13804465243,63.82,63.82,13804465243 +PLUS 차이나AI테크TOP10,0047N0,9,9735,5,-45,-0.46,451134,528150,800000,451134,-0.46,85.42,56.39,56.39,4390488066,56.38,56.38,4390488066 +한텍,098070,10,43900,2,4700,11.99,6267207,4005835,11121141,6267207,11.99,156.45,56.35,56.35,284280630925,58.23,58.23,284280630925 +형지I&C,011080,11,1952,2,172,9.66,17058663,4454652,31541686,17058663,9.66,382.94,54.08,54.08,32992369291,53.59,53.59,32992369291 +한진칼우,18064K,12,43050,3,0,0.00,289965,477605,536766,289965,0.00,60.71,54.02,54.02,12881316050,55.74,55.74,12881316050 +티씨머티리얼즈,125020,13,7150,1,1650,30.00,18481304,1607310,34227815,18481304,30.00,1149.83,53.99,53.99,118144875170,48.28,48.28,118144875170 +바이오비쥬,489460,14,18340,2,850,4.86,7470593,7185687,15044430,7470593,4.86,103.96,49.66,49.66,144808426740,52.48,52.48,144808426740 +태웅,044490,15,19620,2,2540,14.87,9575725,1688666,20007381,9575725,14.87,567.06,47.86,47.86,179296944750,45.68,45.68,179296944750 +RISE 테슬라고정테크100,0047P0,16,10680,2,105,0.99,527594,279654,1150000,527594,0.99,188.66,45.88,45.88,5613614642,45.71,45.71,5613614642 +화인베스틸,133820,17,970,2,178,22.47,12429610,269137,30826118,12429610,22.47,4618.32,40.32,40.32,12381677035,41.41,41.41,12381677035 +웨이비스,289930,18,9670,2,900,10.26,5026503,101468,12519593,5026503,10.26,4953.78,40.15,40.15,50798537180,41.96,41.96,50798537180 +피아이이,452450,19,8940,2,450,5.30,14009857,20361468,35826000,14009857,5.30,68.81,39.11,39.11,125039831715,39.04,39.04,125039831715 +브이원텍,251630,20,5300,2,170,3.31,5784415,1408413,15942886,5784415,3.31,410.70,36.28,36.28,32938146615,38.98,38.98,32938146615 +상지건설,042940,21,19990,5,-2860,-12.52,2400816,1609620,6828712,2400816,-12.52,149.15,35.16,35.16,51126556720,37.45,37.45,51126556720 +인투셀,287840,22,46200,2,3500,8.20,5197777,5642365,14829094,5197777,8.20,92.12,35.05,35.05,242516786725,35.40,35.40,242516786725 +씨씨에스,066790,23,1573,2,208,15.24,21179519,4533093,65152039,21179519,15.24,467.22,32.51,32.51,33604273088,32.79,32.79,33604273088 +TIGER 코리아배당다우존스,0052D0,24,10100,5,-75,-0.74,2078755,2141803,6400000,2078755,-0.74,97.06,32.48,32.48,21079759217,32.61,32.61,21079759217 +KODEX 차이나휴머노이드로봇,0048K0,25,8717,5,-158,-1.78,1629020,819400,5250000,1629020,-1.78,198.81,31.03,31.03,14441073265,31.56,31.56,14441073265 +일승,333430,26,5110,2,120,2.40,9324853,731851,30726747,9324853,2.40,1274.15,30.35,30.35,51052100245,32.51,32.51,51052100245 +ACE 원자력테마딥서치,433500,27,25690,2,135,0.53,333753,176485,1100000,333753,0.53,189.11,30.34,30.34,8527772853,30.18,30.18,8527772853 +샤페론,378800,28,3465,2,460,15.31,8860048,497990,30143031,8860048,15.31,1779.16,29.39,29.39,30102784629,28.82,28.82,30102784629 +이뮨온시아,424870,29,6630,2,530,8.69,21159494,6812829,73004309,21159494,8.69,310.58,28.98,28.98,141303624015,29.19,29.19,141303624015 +RISE 팔란티어고정테크100,0047R0,30,10440,2,10,0.10,346954,205580,1200000,346954,0.10,168.77,28.91,28.91,3620453242,28.90,28.90,3620453242 diff --git a/top30/20250527/top30-avtr-20250527-144001.csv b/top30/20250527/top30-avtr-20250527-144001.csv new file mode 100644 index 000000000000..31e306291302 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3550,2,30,0.85,21761240,28585126,17150000,21761240,0.85,76.13,126.89,126.89,84292753417,138.45,138.45,84292753417 +파인메딕스,387570,2,9420,2,1680,21.71,6667327,1707598,5625900,6667327,21.71,390.45,118.51,118.51,64140474925,121.03,121.03,64140474925 +세명전기,017510,3,7720,2,780,11.24,14055039,643894,15246000,14055039,11.24,2182.82,92.19,92.19,108339158560,92.05,92.05,108339158560 +SOL 미국원자력SMR,0051G0,4,11400,5,-95,-0.83,1013375,2250665,1200000,1013375,-0.83,45.03,84.45,84.45,11521109981,84.22,84.22,11521109981 +피코그램,376180,5,3200,2,430,15.52,15499500,1628833,18491378,15499500,15.52,951.57,83.82,83.82,49341604407,83.39,83.39,49341604407 +그린생명과학,114450,6,4040,2,320,8.60,16203733,5490195,20000000,16203733,8.60,295.14,81.02,81.02,68208412223,84.42,84.42,68208412223 +에너토크,019990,7,8500,2,50,0.59,6693983,9302677,9756088,6693983,0.59,71.96,68.61,68.61,59137319140,71.31,71.31,59137319140 +메디콕스,054180,8,264,2,16,6.45,50047635,64779940,82878283,50047635,6.45,77.26,60.39,60.39,13898906072,63.52,63.52,13898906072 +PLUS 차이나AI테크TOP10,0047N0,9,9765,5,-15,-0.15,480277,528150,800000,480277,-0.15,90.94,60.03,60.03,4675019461,59.84,59.84,4675019461 +한텍,098070,10,43900,2,4700,11.99,6300909,4005835,11121141,6300909,11.99,157.29,56.66,56.66,285765982775,58.53,58.53,285765982775 +형지I&C,011080,11,1920,2,140,7.87,17640523,4454652,31541686,17640523,7.87,396.00,55.93,55.93,34119331375,56.34,56.34,34119331375 +한진칼우,18064K,12,43750,2,700,1.63,292205,477605,536766,292205,1.63,61.18,54.44,54.44,12978752650,55.27,55.27,12978752650 +티씨머티리얼즈,125020,13,7150,1,1650,30.00,18526470,1607310,34227815,18526470,30.00,1152.64,54.13,54.13,118467812070,48.41,48.41,118467812070 +바이오비쥬,489460,14,18320,2,830,4.75,7548849,7185687,15044430,7548849,4.75,105.05,50.18,50.18,146239918895,53.06,53.06,146239918895 +태웅,044490,15,19080,2,2000,11.71,9865217,1688666,20007381,9865217,11.71,584.20,49.31,49.31,184889125930,48.43,48.43,184889125930 +RISE 테슬라고정테크100,0047P0,16,10680,2,105,0.99,527886,279654,1150000,527886,0.99,188.76,45.90,45.90,5616733202,45.73,45.73,5616733202 +화인베스틸,133820,17,998,2,206,26.01,12816832,269137,30826118,12816832,26.01,4762.20,41.58,41.58,12765814441,41.50,41.50,12765814441 +웨이비스,289930,18,9730,2,960,10.95,5052710,101468,12519593,5052710,10.95,4979.61,40.36,40.36,51053453365,41.91,41.91,51053453365 +피아이이,452450,19,8950,2,460,5.42,14057348,20361468,35826000,14057348,5.42,69.04,39.24,39.24,125465549845,39.13,39.13,125465549845 +브이원텍,251630,20,5280,2,150,2.92,5801258,1408413,15942886,5801258,2.92,411.90,36.39,36.39,33027063360,39.23,39.23,33027063360 +상지건설,042940,21,20000,5,-2850,-12.47,2441549,1609620,6828712,2441549,-12.47,151.68,35.75,35.75,51938006620,38.03,38.03,51938006620 +인투셀,287840,22,46250,2,3550,8.31,5221458,5642365,14829094,5221458,8.31,92.54,35.21,35.21,243606186050,35.52,35.52,243606186050 +TIGER 코리아배당다우존스,0052D0,23,10110,5,-65,-0.64,2116184,2141803,6400000,2116184,-0.64,98.80,33.07,33.07,21458095398,33.16,33.16,21458095398 +샤페론,378800,24,3600,2,595,19.80,9920859,497990,30143031,9920859,19.80,1992.18,32.91,32.91,33904763824,31.24,31.24,33904763824 +씨씨에스,066790,25,1580,2,215,15.75,21409662,4533093,65152039,21409662,15.75,472.30,32.86,32.86,33968809995,33.00,33.00,33968809995 +KODEX 차이나휴머노이드로봇,0048K0,26,8730,5,-145,-1.63,1633562,819400,5250000,1633562,-1.63,199.36,31.12,31.12,14480694058,31.59,31.59,14480694058 +ACE 원자력테마딥서치,433500,27,25750,2,195,0.76,337538,176485,1100000,337538,0.76,191.26,30.69,30.69,8625147840,30.45,30.45,8625147840 +일승,333430,28,5110,2,120,2.40,9382185,731851,30726747,9382185,2.40,1281.98,30.53,30.53,51343700105,32.70,32.70,51343700105 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,18505,5,-260,-1.39,304685,145789,1000000,304685,-1.39,208.99,30.47,30.47,5667348205,30.63,30.63,5667348205 +이뮨온시아,424870,30,6590,2,490,8.03,21409558,6812829,73004309,21409558,8.03,314.25,29.33,29.33,142960696040,29.72,29.72,142960696040 diff --git a/top30/20250527/top30-avtr-20250527-145002.csv b/top30/20250527/top30-avtr-20250527-145002.csv new file mode 100644 index 000000000000..c39585fafd5f --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3525,2,5,0.14,21904112,28585126,17150000,21904112,0.14,76.63,127.72,127.72,84797282987,140.27,140.27,84797282987 +파인메딕스,387570,2,9540,2,1800,23.26,6837834,1707598,5625900,6837834,23.26,400.44,121.54,121.54,65756654585,122.52,122.52,65756654585 +세명전기,017510,3,7620,2,680,9.80,15007228,643894,15246000,15007228,9.80,2330.70,98.43,98.43,115609284905,99.51,99.51,115609284905 +SOL 미국원자력SMR,0051G0,4,11390,5,-105,-0.91,1057048,2250665,1200000,1057048,-0.91,46.97,88.09,88.09,12018967382,87.94,87.94,12018967382 +피코그램,376180,5,3225,2,455,16.43,15659664,1628833,18491378,15659664,16.43,961.40,84.69,84.69,49856360892,83.60,83.60,49856360892 +그린생명과학,114450,6,4020,2,300,8.06,16247988,5490195,20000000,16247988,8.06,295.95,81.24,81.24,68386449750,85.06,85.06,68386449750 +에너토크,019990,7,8540,2,90,1.07,6705128,9302677,9756088,6705128,1.07,72.08,68.73,68.73,59232167380,71.09,71.09,59232167380 +메디콕스,054180,8,264,2,16,6.45,50315486,64779940,82878283,50315486,6.45,77.67,60.71,60.71,13969725003,63.85,63.85,13969725003 +PLUS 차이나AI테크TOP10,0047N0,9,9760,5,-20,-0.20,484536,528150,800000,484536,-0.20,91.74,60.57,60.57,4716664651,60.41,60.41,4716664651 +형지I&C,011080,10,1916,2,136,7.64,18182545,4454652,31541686,18182545,7.64,408.17,57.65,57.65,35154664599,58.17,58.17,35154664599 +한텍,098070,11,44450,2,5250,13.39,6347813,4005835,11121141,6347813,13.39,158.46,57.08,57.08,287840201475,58.23,58.23,287840201475 +한진칼우,18064K,12,44000,2,950,2.21,296329,477605,536766,296329,2.21,62.04,55.21,55.21,13159919525,55.72,55.72,13159919525 +티씨머티리얼즈,125020,13,7150,1,1650,30.00,18838844,1607310,34227815,18838844,30.00,1172.07,55.04,55.04,120701286170,49.32,49.32,120701286170 +바이오비쥬,489460,14,18440,2,950,5.43,7607558,7185687,15044430,7607558,5.43,105.87,50.57,50.57,147324598615,53.11,53.11,147324598615 +태웅,044490,15,19100,2,2020,11.83,10020146,1688666,20007381,10020146,11.83,593.38,50.08,50.08,187839868905,49.15,49.15,187839868905 +RISE 테슬라고정테크100,0047P0,16,10685,2,110,1.04,571712,279654,1150000,571712,1.04,204.44,49.71,49.71,6085013797,49.52,49.52,6085013797 +화인베스틸,133820,17,970,2,178,22.47,13178107,269137,30826118,13178107,22.47,4896.43,42.75,42.75,13121803812,43.88,43.88,13121803812 +웨이비스,289930,18,9770,2,1000,11.40,5066885,101468,12519593,5066885,11.40,4993.58,40.47,40.47,51191455995,41.85,41.85,51191455995 +피아이이,452450,19,9030,2,540,6.36,14245776,20361468,35826000,14245776,6.36,69.96,39.76,39.76,127170450660,39.31,39.31,127170450660 +코칩,126730,20,13830,2,2990,27.58,3257816,12452,8503460,3257816,27.58,9999.99,38.31,38.31,41940249130,35.66,35.66,41940249130 +브이원텍,251630,21,5360,2,230,4.48,5837894,1408413,15942886,5837894,4.48,414.50,36.62,36.62,33221163150,38.88,38.88,33221163150 +상지건설,042940,22,19980,5,-2870,-12.56,2468665,1609620,6828712,2468665,-12.56,153.37,36.15,36.15,52479523460,38.46,38.46,52479523460 +샤페론,378800,23,3455,2,450,14.98,10821793,497990,30143031,10821793,14.98,2173.09,35.90,35.90,37052411572,35.58,35.58,37052411572 +인투셀,287840,24,45900,2,3200,7.49,5260775,5642365,14829094,5260775,7.49,93.24,35.48,35.48,245404010400,36.05,36.05,245404010400 +씨씨에스,066790,25,1605,2,240,17.58,22099233,4533093,65152039,22099233,17.58,487.51,33.92,33.92,35073359799,33.54,33.54,35073359799 +TIGER 코리아배당다우존스,0052D0,26,10110,5,-65,-0.64,2126118,2141803,6400000,2126118,-0.64,99.27,33.22,33.22,21558531698,33.32,33.32,21558531698 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,18520,5,-245,-1.31,330854,145789,1000000,330854,-1.31,226.94,33.09,33.09,6152310100,33.22,33.22,6152310100 +KODEX 차이나휴머노이드로봇,0048K0,28,8705,5,-170,-1.92,1635714,819400,5250000,1635714,-1.92,199.62,31.16,31.16,14499447898,31.73,31.73,14499447898 +ACE 원자력테마딥서치,433500,29,25825,2,270,1.06,339263,176485,1100000,339263,1.06,192.23,30.84,30.84,8669643920,30.52,30.52,8669643920 +일승,333430,30,5110,2,120,2.40,9401557,731851,30726747,9401557,2.40,1284.63,30.60,30.60,51442773225,32.76,32.76,51442773225 diff --git a/top30/20250527/top30-avtr-20250527-150001.csv b/top30/20250527/top30-avtr-20250527-150001.csv new file mode 100644 index 000000000000..f87374d86940 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이씨티,089150,1,3545,2,25,0.71,21986800,28585126,17150000,21986800,0.71,76.92,128.20,128.20,85089269548,139.96,139.96,85089269548 +파인메딕스,387570,2,9460,2,1720,22.22,7031871,1707598,5625900,7031871,22.22,411.80,124.99,124.99,67612075390,127.04,127.04,67612075390 +세명전기,017510,3,7570,2,630,9.08,15428969,643894,15246000,15428969,9.08,2396.20,101.20,101.20,118806340200,102.94,102.94,118806340200 +SOL 미국원자력SMR,0051G0,4,11370,5,-125,-1.09,1102186,2250665,1200000,1102186,-1.09,48.97,91.85,91.85,12532355857,91.85,91.85,12532355857 +피코그램,376180,5,3215,2,445,16.06,15776913,1628833,18491378,15776913,16.06,968.60,85.32,85.32,50231414507,84.49,84.49,50231414507 +그린생명과학,114450,6,4025,2,305,8.20,16294837,5490195,20000000,16294837,8.20,296.80,81.47,81.47,68575038372,85.19,85.19,68575038372 +에너토크,019990,7,8520,2,70,0.83,6722486,9302677,9756088,6722486,0.83,72.26,68.91,68.91,59380088750,71.44,71.44,59380088750 +메디콕스,054180,8,267,2,19,7.66,50852090,64779940,82878283,50852090,7.66,78.50,61.36,61.36,14113000988,63.78,63.78,14113000988 +PLUS 차이나AI테크TOP10,0047N0,9,9790,2,10,0.10,485756,528150,800000,485756,0.10,91.97,60.72,60.72,4728598221,60.38,60.38,4728598221 +형지I&C,011080,10,1892,2,112,6.29,18494897,4454652,31541686,18494897,6.29,415.18,58.64,58.64,35746535786,59.90,59.90,35746535786 +한텍,098070,11,44400,2,5200,13.27,6498068,4005835,11121141,6498068,13.27,162.22,58.43,58.43,294541196475,59.65,59.65,294541196475 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,650113,279654,1150000,650113,0.90,232.47,56.53,56.53,6922392202,56.41,56.41,6922392202 +한진칼우,18064K,13,43400,2,350,0.81,298114,477605,536766,298114,0.81,62.42,55.54,55.54,13238003850,56.83,56.83,13238003850 +티씨머티리얼즈,125020,14,7150,1,1650,30.00,18880139,1607310,34227815,18880139,30.00,1174.64,55.16,55.16,120996545420,49.44,49.44,120996545420 +바이오비쥬,489460,15,18570,2,1080,6.17,7662160,7185687,15044430,7662160,6.17,106.63,50.93,50.93,148337404080,53.10,53.10,148337404080 +태웅,044490,16,19020,2,1940,11.36,10092100,1688666,20007381,10092100,11.36,597.64,50.44,50.44,189212308960,49.72,49.72,189212308960 +화인베스틸,133820,17,975,2,183,23.11,13361385,269137,30826118,13361385,23.11,4964.53,43.34,43.34,13300819638,44.25,44.25,13300819638 +코칩,126730,18,13860,2,3020,27.86,3569907,12452,8503460,3569907,27.86,9999.99,41.98,41.98,46234076635,39.23,39.23,46234076635 +웨이비스,289930,19,9860,2,1090,12.43,5100012,101468,12519593,5100012,12.43,5026.23,40.74,40.74,51517258490,41.73,41.73,51517258490 +피아이이,452450,20,9070,2,580,6.83,14346023,20361468,35826000,14346023,6.83,70.46,40.04,40.04,128074090530,39.41,39.41,128074090530 +샤페론,378800,21,3455,2,450,14.98,11212359,497990,30143031,11212359,14.98,2251.52,37.20,37.20,38398968054,36.87,36.87,38398968054 +씨씨에스,066790,22,1631,2,266,19.49,24133738,4533093,65152039,24133738,19.49,532.39,37.04,37.04,38408882349,36.15,36.15,38408882349 +상지건설,042940,23,19910,5,-2940,-12.87,2514613,1609620,6828712,2514613,-12.87,156.22,36.82,36.82,53395290795,39.27,39.27,53395290795 +브이원텍,251630,24,5390,2,260,5.07,5869002,1408413,15942886,5869002,5.07,416.71,36.81,36.81,33387403565,38.85,38.85,33387403565 +인투셀,287840,25,45200,2,2500,5.85,5295103,5642365,14829094,5295103,5.85,93.85,35.71,35.71,246962514375,36.84,36.84,246962514375 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,18600,5,-165,-0.88,353277,145789,1000000,353277,-0.88,242.32,35.33,35.33,6569426145,35.32,35.32,6569426145 +TIGER 코리아배당다우존스,0052D0,27,10115,5,-60,-0.59,2128826,2141803,6400000,2128826,-0.59,99.39,33.26,33.26,21585916223,33.34,33.34,21585916223 +KODEX 차이나휴머노이드로봇,0048K0,28,8715,5,-160,-1.80,1638276,819400,5250000,1638276,-1.80,199.94,31.21,31.21,14521746013,31.74,31.74,14521746013 +ACE 원자력테마딥서치,433500,29,25810,2,255,1.00,340582,176485,1100000,340582,1.00,192.98,30.96,30.96,8703703530,30.66,30.66,8703703530 +일승,333430,30,5150,2,160,3.21,9427872,731851,30726747,9427872,3.21,1288.22,30.68,30.68,51577854405,32.59,32.59,51577854405 diff --git a/top30/20250527/top30-avtr-20250527-151001.csv b/top30/20250527/top30-avtr-20250527-151001.csv new file mode 100644 index 000000000000..58a27f00eed7 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파인메딕스,387570,1,9260,2,1520,19.64,7278708,1707598,5625900,7278708,19.64,426.25,129.38,129.38,69941861295,134.26,134.26,69941861295 +케이씨티,089150,2,3540,2,20,0.57,22090818,28585126,17150000,22090818,0.57,77.28,128.81,128.81,85456000263,140.76,140.76,85456000263 +세명전기,017510,3,7490,2,550,7.93,16010489,643894,15246000,16010489,7.93,2486.51,105.01,105.01,123161791815,107.85,107.85,123161791815 +SOL 미국원자력SMR,0051G0,4,11400,5,-95,-0.83,1136781,2250665,1200000,1136781,-0.83,50.51,94.73,94.73,12925809598,94.49,94.49,12925809598 +피코그램,376180,5,3195,2,425,15.34,15877670,1628833,18491378,15877670,15.34,974.79,85.87,85.87,50553952400,85.57,85.57,50553952400 +그린생명과학,114450,6,3965,2,245,6.59,16518162,5490195,20000000,16518162,6.59,300.87,82.59,82.59,69463984675,87.60,87.60,69463984675 +에너토크,019990,7,8500,2,50,0.59,6755344,9302677,9756088,6755344,0.59,72.62,69.24,69.24,59659561310,71.94,71.94,59659561310 +메디콕스,054180,8,264,2,16,6.45,51325318,64779940,82878283,51325318,6.45,79.23,61.93,61.93,14239005173,65.08,65.08,14239005173 +PLUS 차이나AI테크TOP10,0047N0,9,9795,2,15,0.15,485777,528150,800000,485777,0.15,91.98,60.72,60.72,4728803916,60.35,60.35,4728803916 +형지I&C,011080,10,1848,2,68,3.82,18949640,4454652,31541686,18949640,3.82,425.39,60.08,60.08,36594446702,62.78,62.78,36594446702 +한텍,098070,11,44550,2,5350,13.65,6547153,4005835,11121141,6547153,13.65,163.44,58.87,58.87,296729465100,59.89,59.89,296729465100 +RISE 테슬라고정테크100,0047P0,12,10665,2,90,0.85,663905,279654,1150000,663905,0.85,237.40,57.73,57.73,7069551917,57.64,57.64,7069551917 +한진칼우,18064K,13,43750,2,700,1.63,298950,477605,536766,298950,1.63,62.59,55.69,55.69,13274489350,56.53,56.53,13274489350 +티씨머티리얼즈,125020,14,7150,1,1650,30.00,18890239,1607310,34227815,18890239,30.00,1175.27,55.19,55.19,121068760420,49.47,49.47,121068760420 +바이오비쥬,489460,15,18460,2,970,5.55,7789626,7185687,15044430,7789626,5.55,108.40,51.78,51.78,150709341955,54.27,54.27,150709341955 +태웅,044490,16,18950,2,1870,10.95,10177360,1688666,20007381,10177360,10.95,602.69,50.87,50.87,190830049630,50.33,50.33,190830049630 +코칩,126730,17,13540,2,2700,24.91,3762035,12452,8503460,3762035,24.91,9999.99,44.24,44.24,48851959725,42.43,42.43,48851959725 +화인베스틸,133820,18,964,2,172,21.72,13566142,269137,30826118,13566142,21.72,5040.61,44.01,44.01,13500361778,45.43,45.43,13500361778 +웨이비스,289930,19,9790,2,1020,11.63,5124327,101468,12519593,5124327,11.63,5050.19,40.93,40.93,51755823215,42.23,42.23,51755823215 +피아이이,452450,20,8990,2,500,5.89,14461806,20361468,35826000,14461806,5.89,71.03,40.37,40.37,129119524235,40.09,40.09,129119524235 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,18640,5,-125,-0.67,383997,145789,1000000,383997,-0.67,263.39,38.40,38.40,7141501580,38.31,38.31,7141501580 +샤페론,378800,22,3400,2,395,13.14,11523725,497990,30143031,11523725,13.14,2314.05,38.23,38.23,39463356688,38.51,38.51,39463356688 +씨씨에스,066790,23,1584,2,219,16.04,24832629,4533093,65152039,24832629,16.04,547.81,38.11,38.11,39531240115,38.31,38.31,39531240115 +상지건설,042940,24,19850,5,-3000,-13.13,2558917,1609620,6828712,2558917,-13.13,158.98,37.47,37.47,54277555110,40.04,40.04,54277555110 +브이원텍,251630,25,5370,2,240,4.68,5908241,1408413,15942886,5908241,4.68,419.50,37.06,37.06,33598448370,39.24,39.24,33598448370 +인투셀,287840,26,45400,2,2700,6.32,5344663,5642365,14829094,5344663,6.32,94.72,36.04,36.04,249218198275,37.02,37.02,249218198275 +TIGER 코리아배당다우존스,0052D0,27,10125,5,-50,-0.49,2211098,2141803,6400000,2211098,-0.49,103.24,34.55,34.55,22418284317,34.60,34.60,22418284317 +셀리드,299660,28,7930,2,1500,23.33,6936317,6433375,21102977,6936317,23.33,107.82,32.87,32.87,42778801765,25.56,25.56,42778801765 +KODEX 차이나휴머노이드로봇,0048K0,29,8715,5,-160,-1.80,1641105,819400,5250000,1641105,-1.80,200.28,31.26,31.26,14546393498,31.79,31.79,14546393498 +ACE 원자력테마딥서치,433500,30,25850,2,295,1.15,342323,176485,1100000,342323,1.15,193.97,31.12,31.12,8748679715,30.77,30.77,8748679715 diff --git a/top30/20250527/top30-avtr-20250527-152001.csv b/top30/20250527/top30-avtr-20250527-152001.csv new file mode 100644 index 000000000000..c0a65cf5d67c --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파인메딕스,387570,1,9220,2,1480,19.12,7448171,1707598,5625900,7448171,19.12,436.18,132.39,132.39,71511758495,137.87,137.87,71511758495 +케이씨티,089150,2,3530,2,10,0.28,22186944,28585126,17150000,22186944,0.28,77.62,129.37,129.37,85795051008,141.72,141.72,85795051008 +세명전기,017510,3,7620,2,680,9.80,16603659,643894,15246000,16603659,9.80,2578.63,108.91,108.91,127646424710,109.87,109.87,127646424710 +SOL 미국원자력SMR,0051G0,4,11395,5,-100,-0.87,1180015,2250665,1200000,1180015,-0.87,52.43,98.33,98.33,13419444069,98.14,98.14,13419444069 +피코그램,376180,5,3165,2,395,14.26,15992581,1628833,18491378,15992581,14.26,981.84,86.49,86.49,50919934728,87.01,87.01,50919934728 +그린생명과학,114450,6,3905,2,185,4.97,16930367,5490195,20000000,16930367,4.97,308.37,84.65,84.65,71070594038,91.00,91.00,71070594038 +에너토크,019990,7,8460,2,10,0.12,6820046,9302677,9756088,6820046,0.12,73.31,69.91,69.91,60207543510,72.95,72.95,60207543510 +메디콕스,054180,8,269,2,21,8.47,51860745,64779940,82878283,51860745,8.47,80.06,62.57,62.57,14382489943,64.51,64.51,14382489943 +형지I&C,011080,9,1861,2,81,4.55,19261212,4454652,31541686,19261212,4.55,432.38,61.07,61.07,37169255793,63.32,63.32,37169255793 +PLUS 차이나AI테크TOP10,0047N0,10,9795,2,15,0.15,485999,528150,800000,485999,0.15,92.02,60.75,60.75,4730978656,60.37,60.37,4730978656 +한텍,098070,11,44650,2,5450,13.90,6619191,4005835,11121141,6619191,13.90,165.24,59.52,59.52,299946959200,60.41,60.41,299946959200 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664005,279654,1150000,664005,0.90,237.44,57.74,57.74,7070618917,57.62,57.62,7070618917 +한진칼우,18064K,13,44300,2,1250,2.90,303092,477605,536766,303092,2.90,63.46,56.47,56.47,13455329200,56.59,56.59,13455329200 +티씨머티리얼즈,125020,14,7150,1,1650,30.00,18963988,1607310,34227815,18963988,30.00,1179.86,55.41,55.41,121596065770,49.69,49.69,121596065770 +바이오비쥬,489460,15,18620,2,1130,6.46,7878125,7185687,15044430,7878125,6.46,109.64,52.37,52.37,152348421110,54.39,54.39,152348421110 +태웅,044490,16,19020,2,1940,11.36,10281012,1688666,20007381,10281012,11.36,608.82,51.39,51.39,192799468890,50.66,50.66,192799468890 +셀리드,299660,17,8350,1,1920,29.86,9973356,6433375,21102977,9973356,29.86,155.03,47.26,47.26,67177769495,38.12,38.12,67177769495 +코칩,126730,18,13130,2,2290,21.13,3998342,12452,8503460,3998342,21.13,9999.99,47.02,47.02,51994564160,46.57,46.57,51994564160 +화인베스틸,133820,19,915,2,123,15.53,14073755,269137,30826118,14073755,15.53,5229.22,45.66,45.66,13971239939,49.53,49.53,13971239939 +웨이비스,289930,20,9700,2,930,10.60,5160009,101468,12519593,5160009,10.60,5085.36,41.22,41.22,52102630255,42.90,42.90,52102630255 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,18700,5,-65,-0.35,408153,145789,1000000,408153,-0.35,279.96,40.82,40.82,7592544425,40.60,40.60,7592544425 +피아이이,452450,22,9010,2,520,6.12,14589478,20361468,35826000,14589478,6.12,71.65,40.72,40.72,130270235505,40.36,40.36,130270235505 +샤페론,378800,23,3395,2,390,12.98,11755106,497990,30143031,11755106,12.98,2360.51,39.00,39.00,40248217933,39.33,39.33,40248217933 +씨씨에스,066790,24,1561,2,196,14.36,25402952,4533093,65152039,25402952,14.36,560.39,38.99,38.99,40424746073,39.75,39.75,40424746073 +상지건설,042940,25,19870,5,-2980,-13.04,2628589,1609620,6828712,2628589,-13.04,163.30,38.49,38.49,55658027710,41.02,41.02,55658027710 +브이원텍,251630,26,5390,2,260,5.07,5950176,1408413,15942886,5950176,5.07,422.47,37.32,37.32,33823324075,39.36,39.36,33823324075 +인투셀,287840,27,45300,2,2600,6.09,5378804,5642365,14829094,5378804,6.09,95.33,36.27,36.27,250765174600,37.33,37.33,250765174600 +TIGER 코리아배당다우존스,0052D0,28,10140,5,-35,-0.34,2222814,2141803,6400000,2222814,-0.34,103.78,34.73,34.73,22537066848,34.73,34.73,22537066848 +수젠텍,253840,29,8870,2,420,4.97,5608849,919995,16743200,5608849,4.97,609.66,33.50,33.50,48114826290,32.40,32.40,48114826290 +KODEX 차이나휴머노이드로봇,0048K0,30,8745,5,-130,-1.46,1660573,819400,5250000,1660573,-1.46,202.66,31.63,31.63,14716567188,32.05,32.05,14716567188 diff --git a/top30/20250527/top30-avtr-20250527-153001.csv b/top30/20250527/top30-avtr-20250527-153001.csv new file mode 100644 index 000000000000..c0a65cf5d67c --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파인메딕스,387570,1,9220,2,1480,19.12,7448171,1707598,5625900,7448171,19.12,436.18,132.39,132.39,71511758495,137.87,137.87,71511758495 +케이씨티,089150,2,3530,2,10,0.28,22186944,28585126,17150000,22186944,0.28,77.62,129.37,129.37,85795051008,141.72,141.72,85795051008 +세명전기,017510,3,7620,2,680,9.80,16603659,643894,15246000,16603659,9.80,2578.63,108.91,108.91,127646424710,109.87,109.87,127646424710 +SOL 미국원자력SMR,0051G0,4,11395,5,-100,-0.87,1180015,2250665,1200000,1180015,-0.87,52.43,98.33,98.33,13419444069,98.14,98.14,13419444069 +피코그램,376180,5,3165,2,395,14.26,15992581,1628833,18491378,15992581,14.26,981.84,86.49,86.49,50919934728,87.01,87.01,50919934728 +그린생명과학,114450,6,3905,2,185,4.97,16930367,5490195,20000000,16930367,4.97,308.37,84.65,84.65,71070594038,91.00,91.00,71070594038 +에너토크,019990,7,8460,2,10,0.12,6820046,9302677,9756088,6820046,0.12,73.31,69.91,69.91,60207543510,72.95,72.95,60207543510 +메디콕스,054180,8,269,2,21,8.47,51860745,64779940,82878283,51860745,8.47,80.06,62.57,62.57,14382489943,64.51,64.51,14382489943 +형지I&C,011080,9,1861,2,81,4.55,19261212,4454652,31541686,19261212,4.55,432.38,61.07,61.07,37169255793,63.32,63.32,37169255793 +PLUS 차이나AI테크TOP10,0047N0,10,9795,2,15,0.15,485999,528150,800000,485999,0.15,92.02,60.75,60.75,4730978656,60.37,60.37,4730978656 +한텍,098070,11,44650,2,5450,13.90,6619191,4005835,11121141,6619191,13.90,165.24,59.52,59.52,299946959200,60.41,60.41,299946959200 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664005,279654,1150000,664005,0.90,237.44,57.74,57.74,7070618917,57.62,57.62,7070618917 +한진칼우,18064K,13,44300,2,1250,2.90,303092,477605,536766,303092,2.90,63.46,56.47,56.47,13455329200,56.59,56.59,13455329200 +티씨머티리얼즈,125020,14,7150,1,1650,30.00,18963988,1607310,34227815,18963988,30.00,1179.86,55.41,55.41,121596065770,49.69,49.69,121596065770 +바이오비쥬,489460,15,18620,2,1130,6.46,7878125,7185687,15044430,7878125,6.46,109.64,52.37,52.37,152348421110,54.39,54.39,152348421110 +태웅,044490,16,19020,2,1940,11.36,10281012,1688666,20007381,10281012,11.36,608.82,51.39,51.39,192799468890,50.66,50.66,192799468890 +셀리드,299660,17,8350,1,1920,29.86,9973356,6433375,21102977,9973356,29.86,155.03,47.26,47.26,67177769495,38.12,38.12,67177769495 +코칩,126730,18,13130,2,2290,21.13,3998342,12452,8503460,3998342,21.13,9999.99,47.02,47.02,51994564160,46.57,46.57,51994564160 +화인베스틸,133820,19,915,2,123,15.53,14073755,269137,30826118,14073755,15.53,5229.22,45.66,45.66,13971239939,49.53,49.53,13971239939 +웨이비스,289930,20,9700,2,930,10.60,5160009,101468,12519593,5160009,10.60,5085.36,41.22,41.22,52102630255,42.90,42.90,52102630255 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,18700,5,-65,-0.35,408153,145789,1000000,408153,-0.35,279.96,40.82,40.82,7592544425,40.60,40.60,7592544425 +피아이이,452450,22,9010,2,520,6.12,14589478,20361468,35826000,14589478,6.12,71.65,40.72,40.72,130270235505,40.36,40.36,130270235505 +샤페론,378800,23,3395,2,390,12.98,11755106,497990,30143031,11755106,12.98,2360.51,39.00,39.00,40248217933,39.33,39.33,40248217933 +씨씨에스,066790,24,1561,2,196,14.36,25402952,4533093,65152039,25402952,14.36,560.39,38.99,38.99,40424746073,39.75,39.75,40424746073 +상지건설,042940,25,19870,5,-2980,-13.04,2628589,1609620,6828712,2628589,-13.04,163.30,38.49,38.49,55658027710,41.02,41.02,55658027710 +브이원텍,251630,26,5390,2,260,5.07,5950176,1408413,15942886,5950176,5.07,422.47,37.32,37.32,33823324075,39.36,39.36,33823324075 +인투셀,287840,27,45300,2,2600,6.09,5378804,5642365,14829094,5378804,6.09,95.33,36.27,36.27,250765174600,37.33,37.33,250765174600 +TIGER 코리아배당다우존스,0052D0,28,10140,5,-35,-0.34,2222814,2141803,6400000,2222814,-0.34,103.78,34.73,34.73,22537066848,34.73,34.73,22537066848 +수젠텍,253840,29,8870,2,420,4.97,5608849,919995,16743200,5608849,4.97,609.66,33.50,33.50,48114826290,32.40,32.40,48114826290 +KODEX 차이나휴머노이드로봇,0048K0,30,8745,5,-130,-1.46,1660573,819400,5250000,1660573,-1.46,202.66,31.63,31.63,14716567188,32.05,32.05,14716567188 diff --git a/top30/20250527/top30-avtr-20250527-154001.csv b/top30/20250527/top30-avtr-20250527-154001.csv new file mode 100644 index 000000000000..e63245f841c0 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파인메딕스,387570,1,9300,2,1560,20.16,7490975,1707598,5625900,7490975,20.16,438.68,133.15,133.15,71909835695,137.44,137.44,71909835695 +케이씨티,089150,2,3520,3,0,0.00,22233862,28585126,17150000,22233862,0.00,77.78,129.64,129.64,85960202368,142.39,142.39,85960202368 +세명전기,017510,3,7570,2,630,9.08,16737758,643894,15246000,16737758,9.08,2599.46,109.78,109.78,128661554140,111.48,111.48,128661554140 +SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1196712,2250665,1200000,1196712,-0.52,53.17,99.73,99.73,13610374264,99.19,99.19,13610374264 +피코그램,376180,5,3185,2,415,14.98,16060029,1628833,18491378,16060029,14.98,985.98,86.85,86.85,51134756608,86.82,86.82,51134756608 +그린생명과학,114450,6,3945,2,225,6.05,16994193,5490195,20000000,16994193,6.05,309.54,84.97,84.97,71322387608,90.40,90.40,71322387608 +에너토크,019990,7,8460,2,10,0.12,6864405,9302677,9756088,6864405,0.12,73.79,70.36,70.36,60582820650,73.40,73.40,60582820650 +메디콕스,054180,8,269,2,21,8.47,52111502,64779940,82878283,52111502,8.47,80.44,62.88,62.88,14449943576,64.81,64.81,14449943576 +형지I&C,011080,9,1900,2,120,6.74,19384672,4454652,31541686,19384672,6.74,435.16,61.46,61.46,37403829793,62.41,62.41,37403829793 +PLUS 차이나AI테크TOP10,0047N0,10,9825,2,45,0.46,486076,528150,800000,486076,0.46,92.03,60.76,60.76,4731735181,60.20,60.20,4731735181 +한텍,098070,11,44750,2,5550,14.16,6659064,4005835,11121141,6659064,14.16,166.23,59.88,59.88,301731275950,60.63,60.63,301731275950 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917 +한진칼우,18064K,13,44100,2,1050,2.44,303934,477605,536766,303934,2.44,63.64,56.62,56.62,13492461400,57.00,57.00,13492461400 +티씨머티리얼즈,125020,14,7150,1,1650,30.00,18970007,1607310,34227815,18970007,30.00,1180.23,55.42,55.42,121639101620,49.70,49.70,121639101620 +바이오비쥬,489460,15,18670,2,1180,6.75,7931626,7185687,15044430,7931626,6.75,110.38,52.72,52.72,153347284780,54.60,54.60,153347284780 +태웅,044490,16,19100,2,2020,11.83,10320992,1688666,20007381,10320992,11.83,611.19,51.59,51.59,193563086890,50.65,50.65,193563086890 +셀리드,299660,17,8350,1,1920,29.86,10440994,6433375,21102977,10440994,29.86,162.29,49.48,49.48,71082546795,40.34,40.34,71082546795 +코칩,126730,18,13320,2,2480,22.88,4037019,12452,8503460,4037019,22.88,9999.99,47.48,47.48,52509741800,46.36,46.36,52509741800 +화인베스틸,133820,19,940,2,148,18.69,14165564,269137,30826118,14165564,18.69,5263.33,45.95,45.95,14057540399,48.51,48.51,14057540399 +웨이비스,289930,20,9770,2,1000,11.40,5181576,101468,12519593,5181576,11.40,5106.61,41.39,41.39,52313339845,42.77,42.77,52313339845 +피아이이,452450,21,9010,2,520,6.12,14669769,20361468,35826000,14669769,6.12,72.05,40.95,40.95,130993657415,40.58,40.58,130993657415 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,22,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400 +샤페론,378800,23,3425,2,420,13.98,11840355,497990,30143031,11840355,13.98,2377.63,39.28,39.28,40540195758,39.27,39.27,40540195758 +씨씨에스,066790,24,1575,2,210,15.38,25590030,4533093,65152039,25590030,15.38,564.52,39.28,39.28,40719393923,39.68,39.68,40719393923 +상지건설,042940,25,19950,5,-2900,-12.69,2649671,1609620,6828712,2649671,-12.69,164.61,38.80,38.80,56078613610,41.16,41.16,56078613610 +브이원텍,251630,26,5430,2,300,5.85,5997026,1408413,15942886,5997026,5.85,425.80,37.62,37.62,34077719575,39.36,39.36,34077719575 +인투셀,287840,27,45500,2,2800,6.56,5400898,5642365,14829094,5400898,6.56,95.72,36.42,36.42,251770451600,37.31,37.31,251770451600 +TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225438,2141803,6400000,2225438,-0.20,103.90,34.77,34.77,22563713568,34.72,34.72,22563713568 +수젠텍,253840,29,8700,2,250,2.96,5705798,919995,16743200,5705798,2.96,620.20,34.08,34.08,48958282590,33.61,33.61,48958282590 +KODEX 차이나휴머노이드로봇,0048K0,30,8760,5,-115,-1.30,1661511,819400,5250000,1661511,-1.30,202.77,31.65,31.65,14724784068,32.02,32.02,14724784068 diff --git a/top30/20250527/top30-avtr-20250527-155001.csv b/top30/20250527/top30-avtr-20250527-155001.csv new file mode 100644 index 000000000000..989d33325e19 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파인메딕스,387570,1,9300,2,1560,20.16,7494804,1707598,5625900,7494804,20.16,438.91,133.22,133.22,71945445395,137.51,137.51,71945445395 +케이씨티,089150,2,3520,3,0,0.00,22234429,28585126,17150000,22234429,0.00,77.78,129.65,129.65,85962198208,142.40,142.40,85962198208 +세명전기,017510,3,7570,2,630,9.08,16751314,643894,15246000,16751314,9.08,2601.56,109.87,109.87,128764173060,111.57,111.57,128764173060 +SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197212,2250665,1200000,1197212,-0.52,53.19,99.77,99.77,13616091764,99.23,99.23,13616091764 +피코그램,376180,5,3185,2,415,14.98,16065924,1628833,18491378,16065924,14.98,986.35,86.88,86.88,51153532183,86.86,86.86,51153532183 +그린생명과학,114450,6,3945,2,225,6.05,16999577,5490195,20000000,16999577,6.05,309.64,85.00,85.00,71343627488,90.42,90.42,71343627488 +에너토크,019990,7,8460,2,10,0.12,6866175,9302677,9756088,6866175,0.12,73.81,70.38,70.38,60597794850,73.42,73.42,60597794850 +메디콕스,054180,8,269,2,21,8.47,52154686,64779940,82878283,52154686,8.47,80.51,62.93,62.93,14461560072,64.87,64.87,14461560072 +형지I&C,011080,9,1900,2,120,6.74,19398361,4454652,31541686,19398361,6.74,435.46,61.50,61.50,37429838893,62.46,62.46,37429838893 +PLUS 차이나AI테크TOP10,0047N0,10,9825,2,45,0.46,486076,528150,800000,486076,0.46,92.03,60.76,60.76,4731735181,60.20,60.20,4731735181 +한텍,098070,11,44750,2,5550,14.16,6659947,4005835,11121141,6659947,14.16,166.26,59.89,59.89,301770790200,60.64,60.64,301770790200 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917 +한진칼우,18064K,13,44100,2,1050,2.44,303978,477605,536766,303978,2.44,63.65,56.63,56.63,13494401800,57.01,57.01,13494401800 +티씨머티리얼즈,125020,14,7150,1,1650,30.00,18970507,1607310,34227815,18970507,30.00,1180.26,55.42,55.42,121642676620,49.71,49.71,121642676620 +바이오비쥬,489460,15,18670,2,1180,6.75,7938824,7185687,15044430,7938824,6.75,110.48,52.77,52.77,153481671440,54.64,54.64,153481671440 +태웅,044490,16,19100,2,2020,11.83,10322670,1688666,20007381,10322670,11.83,611.29,51.59,51.59,193595136690,50.66,50.66,193595136690 +셀리드,299660,17,8350,1,1920,29.86,10494908,6433375,21102977,10494908,29.86,163.13,49.73,49.73,71532728695,40.60,40.60,71532728695 +코칩,126730,18,13320,2,2480,22.88,4038826,12452,8503460,4038826,22.88,9999.99,47.50,47.50,52533811040,46.38,46.38,52533811040 +화인베스틸,133820,19,940,2,148,18.69,14167018,269137,30826118,14167018,18.69,5263.87,45.96,45.96,14058907159,48.52,48.52,14058907159 +웨이비스,289930,20,9770,2,1000,11.40,5183212,101468,12519593,5183212,11.40,5108.22,41.40,41.40,52329323565,42.78,42.78,52329323565 +피아이이,452450,21,9010,2,520,6.12,14675518,20361468,35826000,14675518,6.12,72.07,40.96,40.96,131045455905,40.60,40.60,131045455905 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,22,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400 +씨씨에스,066790,23,1575,2,210,15.38,25609172,4533093,65152039,25609172,15.38,564.94,39.31,39.31,40749542573,39.71,39.71,40749542573 +샤페론,378800,24,3425,2,420,13.98,11844632,497990,30143031,11844632,13.98,2378.49,39.29,39.29,40554844483,39.28,39.28,40554844483 +상지건설,042940,25,19950,5,-2900,-12.69,2653765,1609620,6828712,2653765,-12.69,164.87,38.86,38.86,56160288910,41.22,41.22,56160288910 +브이원텍,251630,26,5430,2,300,5.85,5998677,1408413,15942886,5998677,5.85,425.92,37.63,37.63,34086684505,39.37,39.37,34086684505 +인투셀,287840,27,45500,2,2800,6.56,5401356,5642365,14829094,5401356,6.56,95.73,36.42,36.42,251791290600,37.32,37.32,251791290600 +TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225452,2141803,6400000,2225452,-0.20,103.91,34.77,34.77,22563855738,34.72,34.72,22563855738 +수젠텍,253840,29,8700,2,250,2.96,5714905,919995,16743200,5714905,2.96,621.19,34.13,34.13,49037513490,33.66,33.66,49037513490 +KODEX 차이나휴머노이드로봇,0048K0,30,8760,5,-115,-1.30,1661511,819400,5250000,1661511,-1.30,202.77,31.65,31.65,14724784068,32.02,32.02,14724784068 diff --git a/top30/20250527/top30-avtr-20250527-160001.csv b/top30/20250527/top30-avtr-20250527-160001.csv new file mode 100644 index 000000000000..dbdd5bc39ed8 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파인메딕스,387570,1,9300,2,1560,20.16,7495998,1707598,5625900,7495998,20.16,438.98,133.24,133.24,71956549595,137.53,137.53,71956549595 +케이씨티,089150,2,3520,3,0,0.00,22235809,28585126,17150000,22235809,0.00,77.79,129.65,129.65,85967055808,142.41,142.41,85967055808 +세명전기,017510,3,7570,2,630,9.08,16752918,643894,15246000,16752918,9.08,2601.81,109.88,109.88,128776315340,111.58,111.58,128776315340 +SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197212,2250665,1200000,1197212,-0.52,53.19,99.77,99.77,13616091764,99.23,99.23,13616091764 +피코그램,376180,5,3185,2,415,14.98,16067511,1628833,18491378,16067511,14.98,986.44,86.89,86.89,51158586778,86.86,86.86,51158586778 +그린생명과학,114450,6,3945,2,225,6.05,17001398,5490195,20000000,17001398,6.05,309.67,85.01,85.01,71350811333,90.43,90.43,71350811333 +에너토크,019990,7,8460,2,10,0.12,6866196,9302677,9756088,6866196,0.12,73.81,70.38,70.38,60597972510,73.42,73.42,60597972510 +메디콕스,054180,8,269,2,21,8.47,52158264,64779940,82878283,52158264,8.47,80.52,62.93,62.93,14462522554,64.87,64.87,14462522554 +형지I&C,011080,9,1900,2,120,6.74,19399158,4454652,31541686,19399158,6.74,435.48,61.50,61.50,37431353193,62.46,62.46,37431353193 +PLUS 차이나AI테크TOP10,0047N0,10,9825,2,45,0.46,486126,528150,800000,486126,0.46,92.04,60.77,60.77,4732226431,60.21,60.21,4732226431 +한텍,098070,11,44750,2,5550,14.16,6660401,4005835,11121141,6660401,14.16,166.27,59.89,59.89,301791106700,60.64,60.64,301791106700 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917 +한진칼우,18064K,13,44100,2,1050,2.44,303988,477605,536766,303988,2.44,63.65,56.63,56.63,13494842800,57.01,57.01,13494842800 +티씨머티리얼즈,125020,14,7150,1,1650,30.00,18970548,1607310,34227815,18970548,30.00,1180.27,55.42,55.42,121642969770,49.71,49.71,121642969770 +바이오비쥬,489460,15,18670,2,1180,6.75,7939323,7185687,15044430,7939323,6.75,110.49,52.77,52.77,153490987770,54.65,54.65,153490987770 +태웅,044490,16,19100,2,2020,11.83,10323115,1688666,20007381,10323115,11.83,611.32,51.60,51.60,193603636190,50.66,50.66,193603636190 +셀리드,299660,17,8350,1,1920,29.86,10512936,6433375,21102977,10512936,29.86,163.41,49.82,49.82,71683262495,40.68,40.68,71683262495 +코칩,126730,18,13320,2,2480,22.88,4039074,12452,8503460,4039074,22.88,9999.99,47.50,47.50,52537114400,46.38,46.38,52537114400 +화인베스틸,133820,19,940,2,148,18.69,14177822,269137,30826118,14177822,18.69,5267.88,45.99,45.99,14069062919,48.55,48.55,14069062919 +웨이비스,289930,20,9770,2,1000,11.40,5183212,101468,12519593,5183212,11.40,5108.22,41.40,41.40,52329323565,42.78,42.78,52329323565 +피아이이,452450,21,9010,2,520,6.12,14676537,20361468,35826000,14676537,6.12,72.08,40.97,40.97,131054637095,40.60,40.60,131054637095 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,22,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400 +씨씨에스,066790,23,1575,2,210,15.38,25610788,4533093,65152039,25610788,15.38,564.97,39.31,39.31,40752087773,39.71,39.71,40752087773 +샤페론,378800,24,3425,2,420,13.98,11848488,497990,30143031,11848488,13.98,2379.26,39.31,39.31,40568051283,39.29,39.29,40568051283 +상지건설,042940,25,19950,5,-2900,-12.69,2654412,1609620,6828712,2654412,-12.69,164.91,38.87,38.87,56173196560,41.23,41.23,56173196560 +브이원텍,251630,26,5430,2,300,5.85,5999564,1408413,15942886,5999564,5.85,425.98,37.63,37.63,34091500915,39.38,39.38,34091500915 +인투셀,287840,27,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600 +TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225462,2141803,6400000,2225462,-0.20,103.91,34.77,34.77,22563957288,34.72,34.72,22563957288 +수젠텍,253840,29,8700,2,250,2.96,5719865,919995,16743200,5719865,2.96,621.73,34.16,34.16,49080665490,33.69,33.69,49080665490 +KODEX 차이나휴머노이드로봇,0048K0,30,8760,5,-115,-1.30,1661511,819400,5250000,1661511,-1.30,202.77,31.65,31.65,14724784068,32.02,32.02,14724784068 diff --git a/top30/20250527/top30-avtr-20250527-161001.csv b/top30/20250527/top30-avtr-20250527-161001.csv new file mode 100644 index 000000000000..dbdd5bc39ed8 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파인메딕스,387570,1,9300,2,1560,20.16,7495998,1707598,5625900,7495998,20.16,438.98,133.24,133.24,71956549595,137.53,137.53,71956549595 +케이씨티,089150,2,3520,3,0,0.00,22235809,28585126,17150000,22235809,0.00,77.79,129.65,129.65,85967055808,142.41,142.41,85967055808 +세명전기,017510,3,7570,2,630,9.08,16752918,643894,15246000,16752918,9.08,2601.81,109.88,109.88,128776315340,111.58,111.58,128776315340 +SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197212,2250665,1200000,1197212,-0.52,53.19,99.77,99.77,13616091764,99.23,99.23,13616091764 +피코그램,376180,5,3185,2,415,14.98,16067511,1628833,18491378,16067511,14.98,986.44,86.89,86.89,51158586778,86.86,86.86,51158586778 +그린생명과학,114450,6,3945,2,225,6.05,17001398,5490195,20000000,17001398,6.05,309.67,85.01,85.01,71350811333,90.43,90.43,71350811333 +에너토크,019990,7,8460,2,10,0.12,6866196,9302677,9756088,6866196,0.12,73.81,70.38,70.38,60597972510,73.42,73.42,60597972510 +메디콕스,054180,8,269,2,21,8.47,52158264,64779940,82878283,52158264,8.47,80.52,62.93,62.93,14462522554,64.87,64.87,14462522554 +형지I&C,011080,9,1900,2,120,6.74,19399158,4454652,31541686,19399158,6.74,435.48,61.50,61.50,37431353193,62.46,62.46,37431353193 +PLUS 차이나AI테크TOP10,0047N0,10,9825,2,45,0.46,486126,528150,800000,486126,0.46,92.04,60.77,60.77,4732226431,60.21,60.21,4732226431 +한텍,098070,11,44750,2,5550,14.16,6660401,4005835,11121141,6660401,14.16,166.27,59.89,59.89,301791106700,60.64,60.64,301791106700 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917 +한진칼우,18064K,13,44100,2,1050,2.44,303988,477605,536766,303988,2.44,63.65,56.63,56.63,13494842800,57.01,57.01,13494842800 +티씨머티리얼즈,125020,14,7150,1,1650,30.00,18970548,1607310,34227815,18970548,30.00,1180.27,55.42,55.42,121642969770,49.71,49.71,121642969770 +바이오비쥬,489460,15,18670,2,1180,6.75,7939323,7185687,15044430,7939323,6.75,110.49,52.77,52.77,153490987770,54.65,54.65,153490987770 +태웅,044490,16,19100,2,2020,11.83,10323115,1688666,20007381,10323115,11.83,611.32,51.60,51.60,193603636190,50.66,50.66,193603636190 +셀리드,299660,17,8350,1,1920,29.86,10512936,6433375,21102977,10512936,29.86,163.41,49.82,49.82,71683262495,40.68,40.68,71683262495 +코칩,126730,18,13320,2,2480,22.88,4039074,12452,8503460,4039074,22.88,9999.99,47.50,47.50,52537114400,46.38,46.38,52537114400 +화인베스틸,133820,19,940,2,148,18.69,14177822,269137,30826118,14177822,18.69,5267.88,45.99,45.99,14069062919,48.55,48.55,14069062919 +웨이비스,289930,20,9770,2,1000,11.40,5183212,101468,12519593,5183212,11.40,5108.22,41.40,41.40,52329323565,42.78,42.78,52329323565 +피아이이,452450,21,9010,2,520,6.12,14676537,20361468,35826000,14676537,6.12,72.08,40.97,40.97,131054637095,40.60,40.60,131054637095 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,22,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400 +씨씨에스,066790,23,1575,2,210,15.38,25610788,4533093,65152039,25610788,15.38,564.97,39.31,39.31,40752087773,39.71,39.71,40752087773 +샤페론,378800,24,3425,2,420,13.98,11848488,497990,30143031,11848488,13.98,2379.26,39.31,39.31,40568051283,39.29,39.29,40568051283 +상지건설,042940,25,19950,5,-2900,-12.69,2654412,1609620,6828712,2654412,-12.69,164.91,38.87,38.87,56173196560,41.23,41.23,56173196560 +브이원텍,251630,26,5430,2,300,5.85,5999564,1408413,15942886,5999564,5.85,425.98,37.63,37.63,34091500915,39.38,39.38,34091500915 +인투셀,287840,27,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600 +TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225462,2141803,6400000,2225462,-0.20,103.91,34.77,34.77,22563957288,34.72,34.72,22563957288 +수젠텍,253840,29,8700,2,250,2.96,5719865,919995,16743200,5719865,2.96,621.73,34.16,34.16,49080665490,33.69,33.69,49080665490 +KODEX 차이나휴머노이드로봇,0048K0,30,8760,5,-115,-1.30,1661511,819400,5250000,1661511,-1.30,202.77,31.65,31.65,14724784068,32.02,32.02,14724784068 diff --git a/top30/20250527/top30-avtr-20250527-162001.csv b/top30/20250527/top30-avtr-20250527-162001.csv new file mode 100644 index 000000000000..540d10aa2fff --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파인메딕스,387570,1,9300,2,1560,20.16,7500873,1707598,5625900,7500873,20.16,439.26,133.33,133.33,72001009595,137.61,137.61,72001009595 +케이씨티,089150,2,3520,3,0,0.00,22260827,28585126,17150000,22260827,0.00,77.88,129.80,129.80,86057120608,142.55,142.55,86057120608 +세명전기,017510,3,7570,2,630,9.08,16764721,643894,15246000,16764721,9.08,2603.65,109.96,109.96,128864955870,111.66,111.66,128864955870 +SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197661,2250665,1200000,1197661,-0.52,53.21,99.81,99.81,13621369759,99.27,99.27,13621369759 +피코그램,376180,5,3185,2,415,14.98,16071267,1628833,18491378,16071267,14.98,986.67,86.91,86.91,51170699878,86.88,86.88,51170699878 +그린생명과학,114450,6,3945,2,225,6.05,17009425,5490195,20000000,17009425,6.05,309.81,85.05,85.05,71382036363,90.47,90.47,71382036363 +에너토크,019990,7,8460,2,10,0.12,6869161,9302677,9756088,6869161,0.12,73.84,70.41,70.41,60622700610,73.45,73.45,60622700610 +메디콕스,054180,8,269,2,21,8.47,52189528,64779940,82878283,52189528,8.47,80.56,62.97,62.97,14470901306,64.91,64.91,14470901306 +형지I&C,011080,9,1900,2,120,6.74,19406247,4454652,31541686,19406247,6.74,435.64,61.53,61.53,37444822293,62.48,62.48,37444822293 +PLUS 차이나AI테크TOP10,0047N0,10,9825,2,45,0.46,486126,528150,800000,486126,0.46,92.04,60.77,60.77,4732226431,60.21,60.21,4732226431 +한텍,098070,11,44750,2,5550,14.16,6663725,4005835,11121141,6663725,14.16,166.35,59.92,59.92,301938858500,60.67,60.67,301938858500 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917 +한진칼우,18064K,13,44100,2,1050,2.44,304047,477605,536766,304047,2.44,63.66,56.64,56.64,13497438800,57.02,57.02,13497438800 +티씨머티리얼즈,125020,14,7150,1,1650,30.00,18971118,1607310,34227815,18971118,30.00,1180.30,55.43,55.43,121647045270,49.71,49.71,121647045270 +바이오비쥬,489460,15,18670,2,1180,6.75,7951071,7185687,15044430,7951071,6.75,110.65,52.85,52.85,153711380250,54.73,54.73,153711380250 +태웅,044490,16,19100,2,2020,11.83,10326100,1688666,20007381,10326100,11.83,611.49,51.61,51.61,193660351190,50.68,50.68,193660351190 +셀리드,299660,17,8350,1,1920,29.86,10578313,6433375,21102977,10578313,29.86,164.43,50.13,50.13,72220007665,40.99,40.99,72220007665 +코칩,126730,18,13320,2,2480,22.88,4043201,12452,8503460,4043201,22.88,9999.99,47.55,47.55,52592086040,46.43,46.43,52592086040 +화인베스틸,133820,19,940,2,148,18.69,14185803,269137,30826118,14185803,18.69,5270.85,46.02,46.02,14076525154,48.58,48.58,14076525154 +웨이비스,289930,20,9770,2,1000,11.40,5184441,101468,12519593,5184441,11.40,5109.43,41.41,41.41,52341244865,42.79,42.79,52341244865 +피아이이,452450,21,9010,2,520,6.12,14678980,20361468,35826000,14678980,6.12,72.09,40.97,40.97,131076575235,40.61,40.61,131076575235 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,22,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400 +샤페론,378800,23,3425,2,420,13.98,11861205,497990,30143031,11861205,13.98,2381.82,39.35,39.35,40611797763,39.34,39.34,40611797763 +씨씨에스,066790,24,1575,2,210,15.38,25612433,4533093,65152039,25612433,15.38,565.01,39.31,39.31,40754653973,39.72,39.72,40754653973 +상지건설,042940,25,19950,5,-2900,-12.69,2657480,1609620,6828712,2657480,-12.69,165.10,38.92,38.92,56234556560,41.28,41.28,56234556560 +브이원텍,251630,26,5430,2,300,5.85,6000575,1408413,15942886,6000575,5.85,426.05,37.64,37.64,34096980535,39.39,39.39,34096980535 +인투셀,287840,27,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600 +TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225462,2141803,6400000,2225462,-0.20,103.91,34.77,34.77,22563957288,34.72,34.72,22563957288 +수젠텍,253840,29,8700,2,250,2.96,5729814,919995,16743200,5729814,2.96,622.81,34.22,34.22,49165629950,33.75,33.75,49165629950 +KODEX 차이나휴머노이드로봇,0048K0,30,8760,5,-115,-1.30,1661516,819400,5250000,1661516,-1.30,202.77,31.65,31.65,14724827893,32.02,32.02,14724827893 diff --git a/top30/20250527/top30-avtr-20250527-163001.csv b/top30/20250527/top30-avtr-20250527-163001.csv new file mode 100644 index 000000000000..1dd3a3e7f3d3 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파인메딕스,387570,1,9300,2,1560,20.16,7503296,1707598,5625900,7503296,20.16,439.41,133.37,133.37,72023301195,137.66,137.66,72023301195 +케이씨티,089150,2,3520,3,0,0.00,22272656,28585126,17150000,22272656,0.00,77.92,129.87,129.87,86099350138,142.62,142.62,86099350138 +세명전기,017510,3,7570,2,630,9.08,16791469,643894,15246000,16791469,9.08,2607.80,110.14,110.14,129064228470,111.83,111.83,129064228470 +SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197683,2250665,1200000,1197683,-0.52,53.21,99.81,99.81,13621628259,99.27,99.27,13621628259 +피코그램,376180,5,3185,2,415,14.98,16080000,1628833,18491378,16080000,14.98,987.21,86.96,86.96,51198514483,86.93,86.93,51198514483 +그린생명과학,114450,6,3945,2,225,6.05,17014318,5490195,20000000,17014318,6.05,309.90,85.07,85.07,71401045668,90.50,90.50,71401045668 +에너토크,019990,7,8460,2,10,0.12,6874663,9302677,9756088,6874663,0.12,73.90,70.47,70.47,60668642310,73.51,73.51,60668642310 +메디콕스,054180,8,269,2,21,8.47,52203731,64779940,82878283,52203731,8.47,80.59,62.99,62.99,14474707710,64.93,64.93,14474707710 +형지I&C,011080,9,1900,2,120,6.74,19427220,4454652,31541686,19427220,6.74,436.11,61.59,61.59,37484335425,62.55,62.55,37484335425 +PLUS 차이나AI테크TOP10,0047N0,10,9825,2,45,0.46,486126,528150,800000,486126,0.46,92.04,60.77,60.77,4732226431,60.21,60.21,4732226431 +한텍,098070,11,44750,2,5550,14.16,6667265,4005835,11121141,6667265,14.16,166.44,59.95,59.95,302097096500,60.70,60.70,302097096500 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917 +한진칼우,18064K,13,44100,2,1050,2.44,304229,477605,536766,304229,2.44,63.70,56.68,56.68,13505383100,57.05,57.05,13505383100 +티씨머티리얼즈,125020,14,7150,1,1650,30.00,18971168,1607310,34227815,18971168,30.00,1180.31,55.43,55.43,121647402770,49.71,49.71,121647402770 +바이오비쥬,489460,15,18670,2,1180,6.75,7968046,7185687,15044430,7968046,6.75,110.89,52.96,52.96,154031189250,54.84,54.84,154031189250 +태웅,044490,16,19100,2,2020,11.83,10327818,1688666,20007381,10327818,11.83,611.60,51.62,51.62,193693164990,50.69,50.69,193693164990 +셀리드,299660,17,8350,1,1920,29.86,10640627,6433375,21102977,10640627,29.86,165.40,50.42,50.42,72740329565,41.28,41.28,72740329565 +코칩,126730,18,13320,2,2480,22.88,4047821,12452,8503460,4047821,22.88,9999.99,47.60,47.60,52653301040,46.49,46.49,52653301040 +화인베스틸,133820,19,940,2,148,18.69,14191058,269137,30826118,14191058,18.69,5272.80,46.04,46.04,14081422814,48.60,48.60,14081422814 +웨이비스,289930,20,9770,2,1000,11.40,5187290,101468,12519593,5187290,11.40,5112.24,41.43,41.43,52368794695,42.81,42.81,52368794695 +피아이이,452450,21,9010,2,520,6.12,14681244,20361468,35826000,14681244,6.12,72.10,40.98,40.98,131096905955,40.61,40.61,131096905955 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,22,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400 +샤페론,378800,23,3425,2,420,13.98,11874543,497990,30143031,11874543,13.98,2384.49,39.39,39.39,40657947243,39.38,39.38,40657947243 +씨씨에스,066790,24,1575,2,210,15.38,25632534,4533093,65152039,25632534,15.38,565.45,39.34,39.34,40785971331,39.75,39.75,40785971331 +상지건설,042940,25,19950,5,-2900,-12.69,2662253,1609620,6828712,2662253,-12.69,165.40,38.99,38.99,56329968830,41.35,41.35,56329968830 +브이원텍,251630,26,5430,2,300,5.85,6002821,1408413,15942886,6002821,5.85,426.21,37.65,37.65,34109108935,39.40,39.40,34109108935 +인투셀,287840,27,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600 +TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225462,2141803,6400000,2225462,-0.20,103.91,34.77,34.77,22563957288,34.72,34.72,22563957288 +수젠텍,253840,29,8700,2,250,2.96,5742660,919995,16743200,5742660,2.96,624.21,34.30,34.30,49278032450,33.83,33.83,49278032450 +KODEX 차이나휴머노이드로봇,0048K0,30,8760,5,-115,-1.30,1661516,819400,5250000,1661516,-1.30,202.77,31.65,31.65,14724827893,32.02,32.02,14724827893 diff --git a/top30/20250527/top30-avtr-20250527-164001.csv b/top30/20250527/top30-avtr-20250527-164001.csv new file mode 100644 index 000000000000..d17c89b379d2 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파인메딕스,387570,1,9300,2,1560,20.16,7505602,1707598,5625900,7505602,20.16,439.54,133.41,133.41,72044516395,137.70,137.70,72044516395 +케이씨티,089150,2,3520,3,0,0.00,22281895,28585126,17150000,22281895,0.00,77.95,129.92,129.92,86132194783,142.68,142.68,86132194783 +세명전기,017510,3,7570,2,630,9.08,16805632,643894,15246000,16805632,9.08,2610.00,110.23,110.23,129171017490,111.92,111.92,129171017490 +SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197688,2250665,1200000,1197688,-0.52,53.21,99.81,99.81,13621686734,99.27,99.27,13621686734 +피코그램,376180,5,3185,2,415,14.98,16083881,1628833,18491378,16083881,14.98,987.45,86.98,86.98,51210875468,86.95,86.95,51210875468 +그린생명과학,114450,6,3945,2,225,6.05,17018437,5490195,20000000,17018437,6.05,309.98,85.09,85.09,71417212743,90.52,90.52,71417212743 +에너토크,019990,7,8460,2,10,0.12,6876893,9302677,9756088,6876893,0.12,73.92,70.49,70.49,60687441210,73.53,73.53,60687441210 +메디콕스,054180,8,269,2,21,8.47,52223547,64779940,82878283,52223547,8.47,80.62,63.01,63.01,14480038214,64.95,64.95,14480038214 +형지I&C,011080,9,1900,2,120,6.74,19432035,4454652,31541686,19432035,6.74,436.22,61.61,61.61,37493382810,62.56,62.56,37493382810 +PLUS 차이나AI테크TOP10,0047N0,10,9825,2,45,0.46,486126,528150,800000,486126,0.46,92.04,60.77,60.77,4732226431,60.21,60.21,4732226431 +한텍,098070,11,44750,2,5550,14.16,6673275,4005835,11121141,6673275,14.16,166.59,60.01,60.01,302366044000,60.76,60.76,302366044000 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917 +한진칼우,18064K,13,44100,2,1050,2.44,304432,477605,536766,304432,2.44,63.74,56.72,56.72,13514244050,57.09,57.09,13514244050 +티씨머티리얼즈,125020,14,7150,1,1650,30.00,18971190,1607310,34227815,18971190,30.00,1180.31,55.43,55.43,121647560070,49.71,49.71,121647560070 +바이오비쥬,489460,15,18670,2,1180,6.75,7983442,7185687,15044430,7983442,6.75,111.10,53.07,53.07,154321249890,54.94,54.94,154321249890 +태웅,044490,16,19100,2,2020,11.83,10331479,1688666,20007381,10331479,11.83,611.81,51.64,51.64,193763273140,50.70,50.70,193763273140 +셀리드,299660,17,8350,1,1920,29.86,10645309,6433375,21102977,10645309,29.86,165.47,50.44,50.44,72779424265,41.30,41.30,72779424265 +코칩,126730,18,13320,2,2480,22.88,4049974,12452,8503460,4049974,22.88,9999.99,47.63,47.63,52682022060,46.51,46.51,52682022060 +화인베스틸,133820,19,940,2,148,18.69,14195549,269137,30826118,14195549,18.69,5274.47,46.05,46.05,14085608426,48.61,48.61,14085608426 +웨이비스,289930,20,9770,2,1000,11.40,5188162,101468,12519593,5188162,11.40,5113.10,41.44,41.44,52377235655,42.82,42.82,52377235655 +피아이이,452450,21,9010,2,520,6.12,14684814,20361468,35826000,14684814,6.12,72.12,40.99,40.99,131129071655,40.62,40.62,131129071655 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,22,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400 +샤페론,378800,23,3425,2,420,13.98,11902519,497990,30143031,11902519,13.98,2390.11,39.49,39.49,40756143003,39.48,39.48,40756143003 +씨씨에스,066790,24,1575,2,210,15.38,25643418,4533093,65152039,25643418,15.38,565.69,39.36,39.36,40802939487,39.76,39.76,40802939487 +상지건설,042940,25,19950,5,-2900,-12.69,2664332,1609620,6828712,2664332,-12.69,165.53,39.02,39.02,56371548830,41.38,41.38,56371548830 +브이원텍,251630,26,5430,2,300,5.85,6006442,1408413,15942886,6006442,5.85,426.47,37.67,37.67,34128662335,39.42,39.42,34128662335 +인투셀,287840,27,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600 +TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225462,2141803,6400000,2225462,-0.20,103.91,34.77,34.77,22563957288,34.72,34.72,22563957288 +수젠텍,253840,29,8700,2,250,2.96,5759332,919995,16743200,5759332,2.96,626.02,34.40,34.40,49425746370,33.93,33.93,49425746370 +KODEX 차이나휴머노이드로봇,0048K0,30,8760,5,-115,-1.30,1661529,819400,5250000,1661529,-1.30,202.77,31.65,31.65,14724941838,32.02,32.02,14724941838 diff --git a/top30/20250527/top30-avtr-20250527-165001.csv b/top30/20250527/top30-avtr-20250527-165001.csv new file mode 100644 index 000000000000..79d55ff592a8 --- /dev/null +++ b/top30/20250527/top30-avtr-20250527-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파인메딕스,387570,1,9300,2,1560,20.16,7509745,1707598,5625900,7509745,20.16,439.78,133.49,133.49,72082424845,137.77,137.77,72082424845 +케이씨티,089150,2,3520,3,0,0.00,22296272,28585126,17150000,22296272,0.00,78.00,130.01,130.01,86183664443,142.76,142.76,86183664443 +세명전기,017510,3,7570,2,630,9.08,16816486,643894,15246000,16816486,9.08,2611.69,110.30,110.30,129252639570,111.99,111.99,129252639570 +SOL 미국원자력SMR,0051G0,4,11435,5,-60,-0.52,1197688,2250665,1200000,1197688,-0.52,53.21,99.81,99.81,13621686734,99.27,99.27,13621686734 +피코그램,376180,5,3185,2,415,14.98,16088894,1628833,18491378,16088894,14.98,987.76,87.01,87.01,51226841873,86.98,86.98,51226841873 +그린생명과학,114450,6,3945,2,225,6.05,17030338,5490195,20000000,17030338,6.05,310.20,85.15,85.15,71464400208,90.58,90.58,71464400208 +에너토크,019990,7,8460,2,10,0.12,6880138,9302677,9756088,6880138,0.12,73.96,70.52,70.52,60714569410,73.56,73.56,60714569410 +메디콕스,054180,8,269,2,21,8.47,52250236,64779940,82878283,52250236,8.47,80.66,63.04,63.04,14487217555,64.98,64.98,14487217555 +형지I&C,011080,9,1900,2,120,6.74,19444703,4454652,31541686,19444703,6.74,436.50,61.65,61.65,37517135310,62.60,62.60,37517135310 +PLUS 차이나AI테크TOP10,0047N0,10,9825,2,45,0.46,486126,528150,800000,486126,0.46,92.04,60.77,60.77,4732226431,60.21,60.21,4732226431 +한텍,098070,11,44750,2,5550,14.16,6679755,4005835,11121141,6679755,14.16,166.75,60.06,60.06,302655533000,60.81,60.81,302655533000 +RISE 테슬라고정테크100,0047P0,12,10670,2,95,0.90,664505,279654,1150000,664505,0.90,237.62,57.78,57.78,7075953917,57.67,57.67,7075953917 +한진칼우,18064K,13,44100,2,1050,2.44,304558,477605,536766,304558,2.44,63.77,56.74,56.74,13519743950,57.11,57.11,13519743950 +티씨머티리얼즈,125020,14,7150,1,1650,30.00,18973091,1607310,34227815,18973091,30.00,1180.43,55.43,55.43,121661152220,49.71,49.71,121661152220 +바이오비쥬,489460,15,18670,2,1180,6.75,7990759,7185687,15044430,7990759,6.75,111.20,53.11,53.11,154458004620,54.99,54.99,154458004620 +태웅,044490,16,19100,2,2020,11.83,10334284,1688666,20007381,10334284,11.83,611.98,51.65,51.65,193816932790,50.72,50.72,193816932790 +셀리드,299660,17,8350,1,1920,29.86,10656756,6433375,21102977,10656756,29.86,165.65,50.50,50.50,72875006715,41.36,41.36,72875006715 +코칩,126730,18,13320,2,2480,22.88,4052657,12452,8503460,4052657,22.88,9999.99,47.66,47.66,52717974260,46.54,46.54,52717974260 +화인베스틸,133820,19,940,2,148,18.69,14201198,269137,30826118,14201198,18.69,5276.57,46.07,46.07,14090935433,48.63,48.63,14090935433 +웨이비스,289930,20,9770,2,1000,11.40,5190396,101468,12519593,5190396,11.40,5115.30,41.46,41.46,52398860775,42.84,42.84,52398860775 +피아이이,452450,21,9010,2,520,6.12,14693141,20361468,35826000,14693141,6.12,72.16,41.01,41.01,131204046885,40.65,40.65,131204046885 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,22,18795,2,30,0.16,408158,145789,1000000,408158,0.16,279.96,40.82,40.82,7592638400,40.40,40.40,7592638400 +샤페론,378800,23,3425,2,420,13.98,11913085,497990,30143031,11913085,13.98,2392.23,39.52,39.52,40793124003,39.51,39.51,40793124003 +씨씨에스,066790,24,1575,2,210,15.38,25649022,4533093,65152039,25649022,15.38,565.82,39.37,39.37,40811687331,39.77,39.77,40811687331 +상지건설,042940,25,19950,5,-2900,-12.69,2668355,1609620,6828712,2668355,-12.69,165.78,39.08,39.08,56452209980,41.44,41.44,56452209980 +브이원텍,251630,26,5430,2,300,5.85,6014666,1408413,15942886,6014666,5.85,427.05,37.73,37.73,34172660735,39.47,39.47,34172660735 +인투셀,287840,27,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600 +TIGER 코리아배당다우존스,0052D0,28,10155,5,-20,-0.20,2225463,2141803,6400000,2225463,-0.20,103.91,34.77,34.77,22563967453,34.72,34.72,22563967453 +수젠텍,253840,29,8700,2,250,2.96,5776845,919995,16743200,5776845,2.96,627.92,34.50,34.50,49580911550,34.04,34.04,49580911550 +KODEX 차이나휴머노이드로봇,0048K0,30,8760,5,-115,-1.30,1661529,819400,5250000,1661529,-1.30,202.77,31.65,31.65,14724941838,32.02,32.02,14724941838 diff --git a/top30/20250527/top30-tv-20250527-090001.csv b/top30/20250527/top30-tv-20250527-090001.csv new file mode 100644 index 000000000000..af20348d5989 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +기아,000270,1,87400,5,-700,-0.79,8139,760388,397672632,8139,-0.79,1.07,0.00,0.00,710534800,0.00,0.00,710534800 +세진중공업,075580,2,12150,2,500,4.29,52540,3318190,56849456,52540,4.29,1.58,0.09,0.09,637264990,0.09,0.09,637264990 +TIGER 미국배당다우존스,458730,3,11355,5,-5,-0.04,43657,1029298,173350000,43657,-0.04,4.24,0.03,0.03,492392645,0.03,0.03,492392645 +시프트업,462870,4,49300,2,50,0.10,8256,508912,58781720,8256,0.10,1.62,0.01,0.01,402537200,0.01,0.01,402537200 +진원생명과학,011000,5,3700,5,-85,-2.25,82437,21981000,84917083,82437,-2.25,0.38,0.10,0.10,305051835,0.10,0.10,305051835 +크래프톤,259960,6,378500,5,-4000,-1.05,590,64809,47918199,590,-1.05,0.91,0.00,0.00,223609500,0.00,0.00,223609500 +수산인더스트리,126720,7,26200,5,-600,-2.24,4848,434691,14286000,4848,-2.24,1.12,0.03,0.03,127181850,0.03,0.03,127181850 +파크시스템스,140860,8,242000,5,-1000,-0.41,498,33730,6989977,498,-0.41,1.48,0.01,0.01,119732500,0.01,0.01,119732500 +삼성화재,000810,9,393500,5,-4500,-1.13,300,94917,46011155,300,-1.13,0.32,0.00,0.00,117901000,0.00,0.00,117901000 +넥스틸,092790,10,15320,5,-130,-0.84,7332,1402011,26002000,7332,-0.84,0.52,0.03,0.03,112326510,0.03,0.03,112326510 +다날,064260,11,3445,2,45,1.32,29699,678877,68949040,29699,1.32,4.37,0.04,0.04,102024040,0.04,0.04,102024040 +KODEX 레버리지,122630,12,16625,3,0,0.00,5840,11745546,139750000,5840,0.00,0.05,0.00,0.00,97090000,0.00,0.00,97090000 +엑세스바이오,950130,13,6380,3,0,0.00,13989,15303424,37727832,13989,0.00,0.09,0.04,0.04,89249820,0.04,0.04,89249820 +KODEX 200선물인버스2X,252670,14,2015,3,0,0.00,40904,118446592,649700000,40904,0.00,0.03,0.01,0.01,82421560,0.01,0.01,82421560 +엣지파운드리,105550,15,3275,5,-100,-2.96,20172,373089,78307051,20172,-2.96,5.41,0.03,0.03,66063300,0.03,0.03,66063300 +한텍,098070,16,39200,3,0,0.00,1618,4005835,11121141,1618,0.00,0.04,0.01,0.01,63425600,0.01,0.01,63425600 +NH투자증권,005940,17,16100,5,-150,-0.92,3469,447645,327492299,3469,-0.92,0.77,0.00,0.00,55850900,0.00,0.00,55850900 +KODEX 미국S&P500,379800,18,18350,2,35,0.19,3029,2290958,233000000,3029,0.19,0.13,0.00,0.00,55506480,0.00,0.00,55506480 +휴마시스,205470,19,1730,3,0,0.00,30025,23578286,129375009,30025,0.00,0.13,0.02,0.02,51943250,0.02,0.02,51943250 +오름테라퓨틱,475830,20,17810,3,0,0.00,2700,291902,21069082,2700,0.00,0.92,0.01,0.01,48087000,0.01,0.01,48087000 +수젠텍,253840,21,8450,3,0,0.00,4614,919995,16743200,4614,0.00,0.50,0.03,0.03,38988300,0.03,0.03,38988300 +신성에스티,416180,22,32050,5,-300,-0.93,1055,32596,9039778,1055,-0.93,3.24,0.01,0.01,33812750,0.01,0.01,33812750 +KODEX 코스닥150선물인버스,251340,23,3960,3,0,0.00,8435,24312330,71800000,8435,0.00,0.03,0.01,0.01,33402600,0.01,0.01,33402600 +포바이포,389140,24,17680,3,0,0.00,1808,799709,11112735,1808,0.00,0.23,0.02,0.02,31965440,0.02,0.02,31965440 +현대건설,000720,25,58200,3,0,0.00,450,2959311,111355765,450,0.00,0.02,0.00,0.00,26190000,0.00,0.00,26190000 +KODEX 인버스,114800,26,4305,3,0,0.00,5982,16046437,140600000,5982,0.00,0.04,0.00,0.00,25752510,0.00,0.00,25752510 +케이씨티,089150,27,3520,3,0,0.00,6997,28585126,17150000,6997,0.00,0.02,0.04,0.04,24629440,0.04,0.04,24629440 +토마토시스템,393210,28,6920,2,150,2.22,3290,206269,15614544,3290,2.22,1.60,0.02,0.02,22766560,0.02,0.02,22766560 +TIGER 미국30년국채스트립액티브(합성 H),458250,29,35965,3,0,0.00,600,262814,21096000,600,0.00,0.23,0.00,0.00,21579000,0.00,0.00,21579000 +저스템,417840,30,10300,2,120,1.18,1974,331786,7249175,1974,1.18,0.59,0.03,0.03,20332200,0.03,0.03,20332200 diff --git a/top30/20250527/top30-tv-20250527-091002.csv b/top30/20250527/top30-tv-20250527-091002.csv new file mode 100644 index 000000000000..5f12168fcb22 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성중공업,010140,1,15980,2,880,5.83,5836528,11213168,880000000,5836528,5.83,52.05,0.66,0.66,92489021375,0.66,0.66,92489021375 +두산에너빌리티,034020,2,40750,5,-750,-1.81,1180454,15784843,640561146,1180454,-1.81,7.48,0.18,0.18,48307960975,0.19,0.19,48307960975 +한화에어로스페이스,012450,3,858000,2,25000,3.00,51478,169509,47296201,51478,3.00,30.37,0.11,0.11,43919183000,0.11,0.11,43919183000 +바이오비쥬,489460,4,19870,2,2380,13.61,2141468,7185687,15044430,2141468,13.61,29.80,14.23,14.23,40871709900,13.67,13.67,40871709900 +삼성전자,005930,5,54300,5,-400,-0.73,683275,10901337,5919637922,683275,-0.73,6.27,0.01,0.01,37036842800,0.01,0.01,37036842800 +피아이이,452450,6,8790,2,300,3.53,3443742,20361468,35826000,3443742,3.53,16.91,9.61,9.61,30329293055,9.63,9.63,30329293055 +KODEX 200선물인버스2X,252670,7,2015,3,0,0.00,13592727,118446592,649700000,13592727,0.00,11.48,2.09,2.09,27491925108,2.10,2.10,27491925108 +PLUS K방산,449450,8,41000,2,900,2.24,670528,2663021,20150000,670528,2.24,25.18,3.33,3.33,27367744859,3.31,3.31,27367744859 +인투셀,287840,9,43250,2,550,1.29,589104,5642365,14829094,589104,1.29,10.44,3.97,3.97,26459984925,4.13,4.13,26459984925 +SOL 조선TOP3플러스,466920,10,24140,2,335,1.41,1017306,2847371,38050000,1017306,1.41,35.73,2.67,2.67,24520370542,2.67,2.67,24520370542 +SK하이닉스,000660,11,200000,5,-3000,-1.48,115035,1459997,728002365,115035,-1.48,7.88,0.02,0.02,23099118750,0.02,0.02,23099118750 +현대로템,064350,12,138400,2,1800,1.32,166552,3272962,109142293,166552,1.32,5.09,0.15,0.15,23096086150,0.15,0.15,23096086150 +삼성물산,028260,13,156700,2,4600,3.02,139660,1012359,169976544,139660,3.02,13.80,0.08,0.08,21924088000,0.08,0.08,21924088000 +한화오션,042660,14,79500,2,600,0.76,262061,1999042,306413394,262061,0.76,13.11,0.09,0.09,20777420700,0.09,0.09,20777420700 +KODEX 레버리지,122630,15,16635,2,10,0.06,1208604,11745546,139750000,1208604,0.06,10.29,0.86,0.86,20038726852,0.86,0.86,20038726852 +알테오젠,196170,16,337500,2,6000,1.81,57843,256257,53318828,57843,1.81,22.57,0.11,0.11,19648618250,0.11,0.11,19648618250 +KODEX 코스닥150레버리지,233740,17,6850,5,-5,-0.07,2590776,25918212,275400000,2590776,-0.07,10.00,0.94,0.94,17792761194,0.94,0.94,17792761194 +그린생명과학,114450,18,4040,2,320,8.60,4112141,5490195,20000000,4112141,8.60,74.90,20.56,20.56,17415514877,21.55,21.55,17415514877 +에이비엘바이오,298380,19,69800,2,2400,3.56,245548,876502,48528007,245548,3.56,28.01,0.51,0.51,17153089500,0.51,0.51,17153089500 +이뮨온시아,424870,20,6400,2,300,4.92,2375205,6812829,73004309,2375205,4.92,34.86,3.25,3.25,15418242410,3.30,3.30,15418242410 +LIG넥스원,079550,21,451500,2,18000,4.15,33414,130872,22000000,33414,4.15,25.53,0.15,0.15,15042140750,0.15,0.15,15042140750 +NAVER,035420,22,183600,5,-4400,-2.34,78928,472314,158437008,78928,-2.34,16.71,0.05,0.05,14560957400,0.05,0.05,14560957400 +달바글로벌,483650,23,136300,5,-5200,-3.67,105729,2025875,12069665,105729,-3.67,5.22,0.88,0.88,14538176600,0.88,0.88,14538176600 +케이씨티,089150,24,3800,2,280,7.95,3598837,28585126,17150000,3598837,7.95,12.59,20.98,20.98,13862522937,21.27,21.27,13862522937 +에스디바이오센서,137310,25,13170,2,2280,20.94,953715,217135,121749102,953715,20.94,439.23,0.78,0.78,12628300775,0.79,0.79,12628300775 +브이원텍,251630,26,5900,2,770,15.01,2127580,1408413,15942886,2127580,15.01,151.06,13.35,13.35,12559210780,13.35,13.35,12559210780 +포바이포,389140,27,18290,2,610,3.45,653908,799709,11112735,653908,3.45,81.77,5.88,5.88,12342496745,6.07,6.07,12342496745 +수젠텍,253840,28,8970,2,520,6.15,1393067,919995,16743200,1393067,6.15,151.42,8.32,8.32,12279983640,8.18,8.18,12279983640 +KODEX 인버스,114800,29,4302,5,-3,-0.07,2537235,16046437,140600000,2537235,-0.07,15.81,1.80,1.80,10941577931,1.81,1.81,10941577931 +에이피알,278470,30,113400,2,3500,3.18,96214,624431,37581555,96214,3.18,15.41,0.26,0.26,10828438350,0.25,0.25,10828438350 diff --git a/top30/20250527/top30-tv-20250527-092002.csv b/top30/20250527/top30-tv-20250527-092002.csv new file mode 100644 index 000000000000..ddde0c5db7cd --- /dev/null +++ b/top30/20250527/top30-tv-20250527-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성중공업,010140,1,15760,2,660,4.37,8108063,11213168,880000000,8108063,4.37,72.31,0.92,0.92,128676144315,0.93,0.93,128676144315 +두산에너빌리티,034020,2,41000,5,-500,-1.20,1694055,15784843,640561146,1694055,-1.20,10.73,0.26,0.26,69372677550,0.26,0.26,69372677550 +바이오비쥬,489460,3,19870,2,2380,13.61,3556205,7185687,15044430,3556205,13.61,49.49,23.64,23.64,69272362995,23.17,23.17,69272362995 +삼성전자,005930,4,54300,5,-400,-0.73,1242065,10901337,5919637922,1242065,-0.73,11.39,0.02,0.02,67398960550,0.02,0.02,67398960550 +한화에어로스페이스,012450,5,860000,2,27000,3.24,73887,169509,47296201,73887,3.24,43.59,0.16,0.16,63222059500,0.16,0.16,63222059500 +KODEX 200선물인버스2X,252670,6,2005,5,-10,-0.50,24583210,118446592,649700000,24583210,-0.50,20.75,3.78,3.78,49546641594,3.80,3.80,49546641594 +KODEX 레버리지,122630,7,16715,2,90,0.54,2617204,11745546,139750000,2617204,0.54,22.28,1.87,1.87,43581785205,1.87,1.87,43581785205 +피아이이,452450,8,8770,2,280,3.30,4586421,20361468,35826000,4586421,3.30,22.53,12.80,12.80,40384561500,12.85,12.85,40384561500 +인투셀,287840,9,43450,2,750,1.76,861279,5642365,14829094,861279,1.76,15.26,5.81,5.81,38172812275,5.92,5.92,38172812275 +PLUS K방산,449450,10,40930,2,830,2.07,811798,2663021,20150000,811798,2.07,30.48,4.03,4.03,33163611033,4.02,4.02,33163611033 +SK하이닉스,000660,11,201750,5,-1250,-0.62,158569,1459997,728002365,158569,-0.62,10.86,0.02,0.02,31877066000,0.02,0.02,31877066000 +삼성물산,028260,12,156800,2,4700,3.09,200984,1012359,169976544,200984,3.09,19.85,0.12,0.12,31530920350,0.12,0.12,31530920350 +그린생명과학,114450,13,4495,2,775,20.83,7349218,5490195,20000000,7349218,20.83,133.86,36.75,36.75,31434478563,34.97,34.97,31434478563 +현대로템,064350,14,138500,2,1900,1.39,225343,3272962,109142293,225343,1.39,6.88,0.21,0.21,31247982900,0.21,0.21,31247982900 +한화오션,042660,15,78600,5,-300,-0.38,362634,1999042,306413394,362634,-0.38,18.14,0.12,0.12,28731588100,0.12,0.12,28731588100 +SOL 조선TOP3플러스,466920,16,23990,2,185,0.78,1176666,2847371,38050000,1176666,0.78,41.32,3.09,3.09,28358697132,3.11,3.11,28358697132 +일승,333430,17,5690,2,700,14.03,4745386,731851,30726747,4745386,14.03,648.41,15.44,15.44,26494150765,15.15,15.15,26494150765 +이뮨온시아,424870,18,6510,2,410,6.72,4021930,6812829,73004309,4021930,6.72,59.03,5.51,5.51,26251296070,5.52,5.52,26251296070 +알테오젠,196170,19,339000,2,7500,2.26,74927,256257,53318828,74927,2.26,29.24,0.14,0.14,25405441500,0.14,0.14,25405441500 +한텍,098070,20,41400,2,2200,5.61,624176,4005835,11121141,624176,5.61,15.58,5.61,5.61,25015863500,5.43,5.43,25015863500 +KODEX 코스닥150레버리지,233740,21,6875,2,20,0.29,3637490,25918212,275400000,3637490,0.29,14.03,1.32,1.32,24973918028,1.32,1.32,24973918028 +달바글로벌,483650,22,139600,5,-1900,-1.34,169890,2025875,12069665,169890,-1.34,8.39,1.41,1.41,23475247400,1.39,1.39,23475247400 +NAVER,035420,23,183700,5,-4300,-2.29,124934,472314,158437008,124934,-2.29,26.45,0.08,0.08,23010443700,0.08,0.08,23010443700 +에이비엘바이오,298380,24,69700,2,2300,3.41,321722,876502,48528007,321722,3.41,36.71,0.66,0.66,22487690600,0.66,0.66,22487690600 +에이피알,278470,25,115900,2,6000,5.46,187376,624431,37581555,187376,5.46,30.01,0.50,0.50,21280424050,0.49,0.49,21280424050 +LIG넥스원,079550,26,448000,2,14500,3.34,43586,130872,22000000,43586,3.34,33.30,0.20,0.20,19614689750,0.20,0.20,19614689750 +브이티,018290,27,44100,2,3000,7.30,446636,526303,35798007,446636,7.30,84.86,1.25,1.25,19366077250,1.23,1.23,19366077250 +현대건설,000720,28,58900,2,700,1.20,326085,2959311,111355765,326085,1.20,11.02,0.29,0.29,19134695100,0.29,0.29,19134695100 +파인메딕스,387570,29,10060,1,2320,29.97,1960286,1707598,5625900,1960286,29.97,114.80,34.84,34.84,18554525615,32.78,32.78,18554525615 +에스디바이오센서,137310,30,12720,2,1830,16.80,1379502,217135,121749102,1379502,16.80,635.32,1.13,1.13,18146809355,1.17,1.17,18146809355 diff --git a/top30/20250527/top30-tv-20250527-093002.csv b/top30/20250527/top30-tv-20250527-093002.csv new file mode 100644 index 000000000000..18b9dde5f100 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성중공업,010140,1,15755,2,655,4.34,9526721,11213168,880000000,9526721,4.34,84.96,1.08,1.08,150985993810,1.09,1.09,150985993810 +삼성전자,005930,2,54250,5,-450,-0.82,1958436,10901337,5919637922,1958436,-0.82,17.97,0.03,0.03,106288689350,0.03,0.03,106288689350 +한텍,098070,3,45900,2,6700,17.09,2125427,4005835,11121141,2125427,17.09,53.06,19.11,19.11,92416935975,18.10,18.10,92416935975 +두산에너빌리티,034020,4,41350,5,-150,-0.36,2173858,15784843,640561146,2173858,-0.36,13.77,0.34,0.34,89168743175,0.34,0.34,89168743175 +바이오비쥬,489460,5,20000,2,2510,14.35,4111083,7185687,15044430,4111083,14.35,57.21,27.33,27.33,80370300220,26.71,26.71,80370300220 +한화에어로스페이스,012450,6,855000,2,22000,2.64,83719,169509,47296201,83719,2.64,49.39,0.18,0.18,71637491000,0.18,0.18,71637491000 +KODEX 200선물인버스2X,252670,7,2020,2,5,0.25,29738788,118446592,649700000,29738788,0.25,25.11,4.58,4.58,59945181705,4.57,4.57,59945181705 +KODEX 레버리지,122630,8,16600,5,-25,-0.15,3273173,11745546,139750000,3273173,-0.15,27.87,2.34,2.34,54491991963,2.35,2.35,54491991963 +피아이이,452450,9,8650,2,160,1.88,4995422,20361468,35826000,4995422,1.88,24.53,13.94,13.94,43933558325,14.18,14.18,43933558325 +SK하이닉스,000660,10,200500,5,-2500,-1.23,217655,1459997,728002365,217655,-1.23,14.91,0.03,0.03,43740061750,0.03,0.03,43740061750 +에이피알,278470,11,117600,2,7700,7.01,377136,624431,37581555,377136,7.01,60.40,1.00,1.00,43687614250,0.99,0.99,43687614250 +인투셀,287840,12,43950,2,1250,2.93,957832,5642365,14829094,957832,2.93,16.98,6.46,6.46,42366663450,6.50,6.50,42366663450 +현대로템,064350,13,140200,2,3600,2.64,294471,3272962,109142293,294471,2.64,9.00,0.27,0.27,40875022350,0.27,0.27,40875022350 +삼성물산,028260,14,154900,2,2800,1.84,247224,1012359,169976544,247224,1.84,24.42,0.15,0.15,38721709450,0.15,0.15,38721709450 +그린생명과학,114450,15,4300,2,580,15.59,8957909,5490195,20000000,8957909,15.59,163.16,44.79,44.79,38456414891,44.72,44.72,38456414891 +달바글로벌,483650,16,142700,2,1200,0.85,272350,2025875,12069665,272350,0.85,13.44,2.26,2.26,38040469500,2.21,2.21,38040469500 +한화오션,042660,17,78500,5,-400,-0.51,456999,1999042,306413394,456999,-0.51,22.86,0.15,0.15,36131815850,0.15,0.15,36131815850 +PLUS K방산,449450,18,40955,2,855,2.13,882108,2663021,20150000,882108,2.13,33.12,4.38,4.38,36039574575,4.37,4.37,36039574575 +KODEX 코스닥150레버리지,233740,19,6820,5,-35,-0.51,4825447,25918212,275400000,4825447,-0.51,18.62,1.75,1.75,33093598403,1.76,1.76,33093598403 +일승,333430,20,5460,2,470,9.42,5932108,731851,30726747,5932108,9.42,810.56,19.31,19.31,33058406600,19.70,19.70,33058406600 +SOL 조선TOP3플러스,466920,21,23965,2,160,0.67,1319609,2847371,38050000,1319609,0.67,46.34,3.47,3.47,31777778475,3.48,3.48,31777778475 +알테오젠,196170,22,336000,2,4500,1.36,89783,256257,53318828,89783,1.36,35.04,0.17,0.17,30405330250,0.17,0.17,30405330250 +이뮨온시아,424870,23,6490,2,390,6.39,4499417,6812829,73004309,4499417,6.39,66.04,6.16,6.16,29365146450,6.20,6.20,29365146450 +에이비엘바이오,298380,24,69200,2,1800,2.67,391094,876502,48528007,391094,2.67,44.62,0.81,0.81,27305984000,0.81,0.81,27305984000 +NAVER,035420,25,184300,5,-3700,-1.97,143193,472314,158437008,143193,-1.97,30.32,0.09,0.09,26370219200,0.09,0.09,26370219200 +브이티,018290,26,43450,2,2350,5.72,603843,526303,35798007,603843,5.72,114.73,1.69,1.69,26272526575,1.69,1.69,26272526575 +케이씨티,089150,27,3930,2,410,11.65,6251114,28585126,17150000,6251114,11.65,21.87,36.45,36.45,24128035365,35.80,35.80,24128035365 +현대건설,000720,28,58900,2,700,1.20,396924,2959311,111355765,396924,1.20,13.41,0.36,0.36,23291138400,0.36,0.36,23291138400 +KODEX 코스닥150선물인버스,251340,29,3975,2,15,0.38,5851503,24312330,71800000,5851503,0.38,24.07,8.15,8.15,23189692176,8.13,8.13,23189692176 +LIG넥스원,079550,30,449500,2,16000,3.69,50754,130872,22000000,50754,3.69,38.78,0.23,0.23,22825497500,0.23,0.23,22825497500 diff --git a/top30/20250527/top30-tv-20250527-094001.csv b/top30/20250527/top30-tv-20250527-094001.csv new file mode 100644 index 000000000000..d295481df61c --- /dev/null +++ b/top30/20250527/top30-tv-20250527-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성중공업,010140,1,15750,2,650,4.30,10125581,11213168,880000000,10125581,4.30,90.30,1.15,1.15,160423519080,1.16,1.16,160423519080 +삼성전자,005930,2,54450,5,-250,-0.46,2217670,10901337,5919637922,2217670,-0.46,20.34,0.04,0.04,120374273800,0.04,0.04,120374273800 +한텍,098070,3,46000,2,6800,17.35,2591466,4005835,11121141,2591466,17.35,64.69,23.30,23.30,113956027725,22.28,22.28,113956027725 +두산에너빌리티,034020,4,41600,2,100,0.24,2732629,15784843,640561146,2732629,0.24,17.31,0.43,0.43,112353373075,0.42,0.42,112353373075 +바이오비쥬,489460,5,19730,2,2240,12.81,4504735,7185687,15044430,4504735,12.81,62.69,29.94,29.94,88198670395,29.71,29.71,88198670395 +한화에어로스페이스,012450,6,859000,2,26000,3.12,91111,169509,47296201,91111,3.12,53.75,0.19,0.19,77982180000,0.19,0.19,77982180000 +KODEX 200선물인버스2X,252670,7,2012,5,-3,-0.15,33212901,118446592,649700000,33212901,-0.15,28.04,5.11,5.11,66940144299,5.12,5.12,66940144299 +KODEX 레버리지,122630,8,16680,2,55,0.33,3874811,11745546,139750000,3874811,0.33,32.99,2.77,2.77,64511550214,2.77,2.77,64511550214 +현대로템,064350,9,140700,2,4100,3.00,379690,3272962,109142293,379690,3.00,11.60,0.35,0.35,52878821250,0.34,0.34,52878821250 +SK하이닉스,000660,10,201000,5,-2000,-0.99,256369,1459997,728002365,256369,-0.99,17.56,0.04,0.04,51502886000,0.04,0.04,51502886000 +이뮨온시아,424870,11,6810,2,710,11.64,7684093,6812829,73004309,7684093,11.64,112.79,10.53,10.53,50971324270,10.25,10.25,50971324270 +에이피알,278470,12,116800,2,6900,6.28,430613,624431,37581555,430613,6.28,68.96,1.15,1.15,49946739000,1.14,1.14,49946739000 +인투셀,287840,13,43450,2,750,1.76,1107310,5642365,14829094,1107310,1.76,19.62,7.47,7.47,48942162750,7.60,7.60,48942162750 +피아이이,452450,14,8900,2,410,4.83,5426195,20361468,35826000,5426195,4.83,26.65,15.15,15.15,47720070355,14.97,14.97,47720070355 +달바글로벌,483650,15,143100,2,1600,1.13,335821,2025875,12069665,335821,1.13,16.58,2.78,2.78,47063294750,2.72,2.72,47063294750 +삼성물산,028260,16,155500,2,3400,2.24,280285,1012359,169976544,280285,2.24,27.69,0.16,0.16,43859629950,0.17,0.17,43859629950 +그린생명과학,114450,17,4200,2,480,12.90,9873655,5490195,20000000,9873655,12.90,179.84,49.37,49.37,42307937977,50.37,50.37,42307937977 +한화오션,042660,18,78300,5,-600,-0.76,519323,1999042,306413394,519323,-0.76,25.98,0.17,0.17,41018337050,0.17,0.17,41018337050 +PLUS K방산,449450,19,41070,2,970,2.42,949774,2663021,20150000,949774,2.42,35.67,4.71,4.71,38820178026,4.69,4.69,38820178026 +KODEX 코스닥150레버리지,233740,20,6840,5,-15,-0.22,5542201,25918212,275400000,5542201,-0.22,21.38,2.01,2.01,37986269536,2.02,2.02,37986269536 +일승,333430,21,5420,2,430,8.62,6460277,731851,30726747,6460277,8.62,882.73,21.02,21.02,35951087805,21.59,21.59,35951087805 +케이씨티,089150,22,3920,2,400,11.36,9075441,28585126,17150000,9075441,11.36,31.75,52.92,52.92,35218491884,52.39,52.39,35218491884 +SOL 조선TOP3플러스,466920,23,23950,2,145,0.61,1409103,2847371,38050000,1409103,0.61,49.49,3.70,3.70,33922276532,3.72,3.72,33922276532 +알테오젠,196170,24,336500,2,5000,1.51,96425,256257,53318828,96425,1.51,37.63,0.18,0.18,32637617000,0.18,0.18,32637617000 +에이비엘바이오,298380,25,69500,2,2100,3.12,422307,876502,48528007,422307,3.12,48.18,0.87,0.87,29468639750,0.87,0.87,29468639750 +브이티,018290,26,43900,2,2800,6.81,664216,526303,35798007,664216,6.81,126.20,1.86,1.86,28903617650,1.84,1.84,28903617650 +NAVER,035420,27,184500,5,-3500,-1.86,154635,472314,158437008,154635,-1.86,32.74,0.10,0.10,28479604750,0.10,0.10,28479604750 +현대건설,000720,28,58800,2,600,1.03,478066,2959311,111355765,478066,1.03,16.15,0.43,0.43,28064990950,0.43,0.43,28064990950 +LIG넥스원,079550,29,452500,2,19000,4.38,57100,130872,22000000,57100,4.38,43.63,0.26,0.26,25690220500,0.26,0.26,25690220500 +KODEX 코스닥150선물인버스,251340,30,3970,2,10,0.25,6427121,24312330,71800000,6427121,0.25,26.44,8.95,8.95,25476241385,8.94,8.94,25476241385 diff --git a/top30/20250527/top30-tv-20250527-095001.csv b/top30/20250527/top30-tv-20250527-095001.csv new file mode 100644 index 000000000000..f146fc334d60 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성중공업,010140,1,15750,2,650,4.30,10704032,11213168,880000000,10704032,4.30,95.46,1.22,1.22,169523875085,1.22,1.22,169523875085 +한텍,098070,2,47850,2,8650,22.07,3404580,4005835,11121141,3404580,22.07,84.99,30.61,30.61,152700360500,28.70,28.70,152700360500 +삼성전자,005930,3,54300,5,-400,-0.73,2429230,10901337,5919637922,2429230,-0.73,22.28,0.04,0.04,131867327400,0.04,0.04,131867327400 +두산에너빌리티,034020,4,41200,5,-300,-0.72,3089973,15784843,640561146,3089973,-0.72,19.58,0.48,0.48,127109653400,0.48,0.48,127109653400 +바이오비쥬,489460,5,19510,2,2020,11.55,4904084,7185687,15044430,4904084,11.55,68.25,32.60,32.60,96028272400,32.72,32.72,96028272400 +한화에어로스페이스,012450,6,861000,2,28000,3.36,99713,169509,47296201,99713,3.36,58.82,0.21,0.21,85371935500,0.21,0.21,85371935500 +KODEX 레버리지,122630,7,16690,2,65,0.39,4169836,11745546,139750000,4169836,0.39,35.50,2.98,2.98,69431460884,2.98,2.98,69431460884 +KODEX 200선물인버스2X,252670,8,2010,5,-5,-0.25,34429108,118446592,649700000,34429108,-0.25,29.07,5.30,5.30,69384802983,5.31,5.31,69384802983 +달바글로벌,483650,9,144600,2,3100,2.19,423528,2025875,12069665,423528,2.19,20.91,3.51,3.51,59717698250,3.42,3.42,59717698250 +이뮨온시아,424870,10,6780,2,680,11.15,8963700,6812829,73004309,8963700,11.15,131.57,12.28,12.28,59624454655,12.05,12.05,59624454655 +현대로템,064350,11,140200,2,3600,2.64,413779,3272962,109142293,413779,2.64,12.64,0.38,0.38,57660003000,0.38,0.38,57660003000 +SK하이닉스,000660,12,200750,5,-2250,-1.11,275203,1459997,728002365,275203,-1.11,18.85,0.04,0.04,55285411000,0.04,0.04,55285411000 +에이피알,278470,13,116100,2,6200,5.64,465908,624431,37581555,465908,5.64,74.61,1.24,1.24,54049797350,1.24,1.24,54049797350 +피아이이,452450,14,8840,2,350,4.12,6141159,20361468,35826000,6141159,4.12,30.16,17.14,17.14,54041155030,17.06,17.06,54041155030 +인투셀,287840,15,43450,2,750,1.76,1171194,5642365,14829094,1171194,1.76,20.76,7.90,7.90,51706612175,8.02,8.02,51706612175 +PLUS K방산,449450,16,41195,2,1095,2.73,1172224,2663021,20150000,1172224,2.73,44.02,5.82,5.82,47962720839,5.78,5.78,47962720839 +삼성물산,028260,17,155400,2,3300,2.17,305232,1012359,169976544,305232,2.17,30.15,0.18,0.18,47721464450,0.18,0.18,47721464450 +그린생명과학,114450,18,4150,2,430,11.56,10687677,5490195,20000000,10687677,11.56,194.67,53.44,53.44,45748854882,55.12,55.12,45748854882 +한화오션,042660,19,78700,5,-200,-0.25,554569,1999042,306413394,554569,-0.25,27.74,0.18,0.18,43778853650,0.18,0.18,43778853650 +KODEX 코스닥150레버리지,233740,20,6855,3,0,0.00,6014854,25918212,275400000,6014854,0.00,23.21,2.18,2.18,41224828191,2.18,2.18,41224828191 +케이씨티,089150,21,3990,2,470,13.35,10156050,28585126,17150000,10156050,13.35,35.53,59.22,59.22,39491871671,57.71,57.71,39491871671 +일승,333430,22,5380,2,390,7.82,6875060,731851,30726747,6875060,7.82,939.41,22.37,22.37,38189930485,23.10,23.10,38189930485 +카카오,035720,23,39950,2,950,2.44,901379,2676578,441711295,901379,2.44,33.68,0.20,0.20,35544124700,0.20,0.20,35544124700 +SOL 조선TOP3플러스,466920,24,24000,2,195,0.82,1466750,2847371,38050000,1466750,0.82,51.51,3.85,3.85,35303347539,3.87,3.87,35303347539 +알테오젠,196170,25,337000,2,5500,1.66,102960,256257,53318828,102960,1.66,40.18,0.19,0.19,34843281500,0.19,0.19,34843281500 +브이티,018290,26,42950,2,1850,4.50,732247,526303,35798007,732247,4.50,139.13,2.05,2.05,31845198925,2.07,2.07,31845198925 +파인메딕스,387570,27,9620,2,1880,24.29,3261242,1707598,5625900,3261242,24.29,190.98,57.97,57.97,31488621310,58.18,58.18,31488621310 +현대건설,000720,28,58800,2,600,1.03,526751,2959311,111355765,526751,1.03,17.80,0.47,0.47,30931038550,0.47,0.47,30931038550 +NAVER,035420,29,185050,5,-2950,-1.57,167764,472314,158437008,167764,-1.57,35.52,0.11,0.11,30906162650,0.11,0.11,30906162650 +에이비엘바이오,298380,30,69600,2,2200,3.26,442577,876502,48528007,442577,3.26,50.49,0.91,0.91,30879898550,0.91,0.91,30879898550 diff --git a/top30/20250527/top30-tv-20250527-100001.csv b/top30/20250527/top30-tv-20250527-100001.csv new file mode 100644 index 000000000000..6f6dc4208471 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성중공업,010140,1,15750,2,650,4.30,11107368,11213168,880000000,11107368,4.30,99.06,1.26,1.26,175888987650,1.27,1.27,175888987650 +한텍,098070,2,47450,2,8250,21.05,3729232,4005835,11121141,3729232,21.05,93.10,33.53,33.53,168249783425,31.88,31.88,168249783425 +삼성전자,005930,3,54250,5,-450,-0.82,2631485,10901337,5919637922,2631485,-0.82,24.14,0.04,0.04,142845765500,0.04,0.04,142845765500 +두산에너빌리티,034020,4,41550,2,50,0.12,3367257,15784843,640561146,3367257,0.12,21.33,0.53,0.53,138606894775,0.52,0.52,138606894775 +바이오비쥬,489460,5,19450,2,1960,11.21,5117354,7185687,15044430,5117354,11.21,71.22,34.01,34.01,100192846265,34.24,34.24,100192846265 +한화에어로스페이스,012450,6,863000,2,30000,3.60,110546,169509,47296201,110546,3.60,65.22,0.23,0.23,94713838000,0.23,0.23,94713838000 +KODEX 레버리지,122630,7,16680,2,55,0.33,4606271,11745546,139750000,4606271,0.33,39.22,3.30,3.30,76721912727,3.29,3.29,76721912727 +KODEX 200선물인버스2X,252670,8,2010,5,-5,-0.25,37666473,118446592,649700000,37666473,-0.25,31.80,5.80,5.80,75881532156,5.81,5.81,75881532156 +이뮨온시아,424870,9,6910,2,810,13.28,10942878,6812829,73004309,10942878,13.28,160.62,14.99,14.99,73246250655,14.52,14.52,73246250655 +달바글로벌,483650,10,141500,3,0,0.00,478392,2025875,12069665,478392,0.00,23.61,3.96,3.96,67531938550,3.95,3.95,67531938550 +현대로템,064350,11,139900,2,3300,2.42,449853,3272962,109142293,449853,2.42,13.74,0.41,0.41,62715967800,0.41,0.41,62715967800 +SK하이닉스,000660,12,200750,5,-2250,-1.11,292824,1459997,728002365,292824,-1.11,20.06,0.04,0.04,58825092500,0.04,0.04,58825092500 +에이피알,278470,13,114300,2,4400,4.00,505121,624431,37581555,505121,4.00,80.89,1.34,1.34,58557164300,1.36,1.36,58557164300 +피아이이,452450,14,8710,2,220,2.59,6361500,20361468,35826000,6361500,2.59,31.24,17.76,17.76,55972497005,17.94,17.94,55972497005 +인투셀,287840,15,43700,2,1000,2.34,1227886,5642365,14829094,1227886,2.34,21.76,8.28,8.28,54194868175,8.36,8.36,54194868175 +삼성물산,028260,16,154400,2,2300,1.51,328132,1012359,169976544,328132,1.51,32.41,0.19,0.19,51261321550,0.20,0.20,51261321550 +PLUS K방산,449450,17,41170,2,1070,2.67,1249597,2663021,20150000,1249597,2.67,46.92,6.20,6.20,51150711232,6.17,6.17,51150711232 +그린생명과학,114450,18,4145,2,425,11.42,11363051,5490195,20000000,11363051,11.42,206.97,56.82,56.82,48507679537,58.51,58.51,48507679537 +카카오,035720,19,40200,2,1200,3.08,1195312,2676578,441711295,1195312,3.08,44.66,0.27,0.27,47328442625,0.27,0.27,47328442625 +한화오션,042660,20,78400,5,-500,-0.63,584516,1999042,306413394,584516,-0.63,29.24,0.19,0.19,46129827150,0.19,0.19,46129827150 +케이씨티,089150,21,4005,2,485,13.78,11236964,28585126,17150000,11236964,13.78,39.31,65.52,65.52,43793039366,63.76,63.76,43793039366 +KODEX 코스닥150레버리지,233740,22,6845,5,-10,-0.15,6330451,25918212,275400000,6330451,-0.15,24.42,2.30,2.30,43389816578,2.30,2.30,43389816578 +일승,333430,23,5320,2,330,6.61,7189145,731851,30726747,7189145,6.61,982.32,23.40,23.40,39868645465,24.39,24.39,39868645465 +SOL 조선TOP3플러스,466920,24,23930,2,125,0.53,1515056,2847371,38050000,1515056,0.53,53.21,3.98,3.98,36462063394,4.00,4.00,36462063394 +알테오젠,196170,25,338000,2,6500,1.96,107652,256257,53318828,107652,1.96,42.01,0.20,0.20,36428674750,0.20,0.20,36428674750 +파인메딕스,387570,26,9650,2,1910,24.68,3737862,1707598,5625900,3737862,24.68,218.90,66.44,66.44,36043746510,66.39,66.39,36043746510 +현대건설,000720,27,59400,2,1200,2.06,605053,2959311,111355765,605053,2.06,20.45,0.54,0.54,35573108000,0.54,0.54,35573108000 +웨이비스,289930,28,10280,2,1510,17.22,3454134,101468,12519593,3454134,17.22,3404.16,27.59,27.59,35084216125,27.26,27.26,35084216125 +브이티,018290,29,42800,2,1700,4.14,796608,526303,35798007,796608,4.14,151.36,2.23,2.23,34594205400,2.26,2.26,34594205400 +NAVER,035420,30,184800,5,-3200,-1.70,184611,472314,158437008,184611,-1.70,39.09,0.12,0.12,34022361700,0.12,0.12,34022361700 diff --git a/top30/20250527/top30-tv-20250527-101002.csv b/top30/20250527/top30-tv-20250527-101002.csv new file mode 100644 index 000000000000..845b6c39e36a --- /dev/null +++ b/top30/20250527/top30-tv-20250527-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성중공업,010140,1,15790,2,690,4.57,11648662,11213168,880000000,11648662,4.57,103.88,1.32,1.32,184441941700,1.33,1.33,184441941700 +한텍,098070,2,46750,2,7550,19.26,4022223,4005835,11121141,4022223,19.26,100.41,36.17,36.17,182065575825,35.02,35.02,182065575825 +두산에너빌리티,034020,3,41650,2,150,0.36,3980146,15784843,640561146,3980146,0.36,25.21,0.62,0.62,164161089075,0.62,0.62,164161089075 +삼성전자,005930,4,54250,5,-450,-0.82,2792619,10901337,5919637922,2792619,-0.82,25.62,0.05,0.05,151580866500,0.05,0.05,151580866500 +한화에어로스페이스,012450,5,875000,2,42000,5.04,146324,169509,47296201,146324,5.04,86.32,0.31,0.31,125785996500,0.30,0.30,125785996500 +바이오비쥬,489460,6,19160,2,1670,9.55,5357622,7185687,15044430,5357622,9.55,74.56,35.61,35.61,104830947490,36.37,36.37,104830947490 +이뮨온시아,424870,7,6820,2,720,11.80,12284762,6812829,73004309,12284762,11.80,180.32,16.83,16.83,82449217685,16.56,16.56,82449217685 +KODEX 레버리지,122630,8,16625,3,0,0.00,4940773,11745546,139750000,4940773,0.00,42.07,3.54,3.54,82289322767,3.54,3.54,82289322767 +KODEX 200선물인버스2X,252670,9,2020,2,5,0.25,39941694,118446592,649700000,39941694,0.25,33.72,6.15,6.15,80464020304,6.13,6.13,80464020304 +달바글로벌,483650,10,139100,5,-2400,-1.70,514882,2025875,12069665,514882,-1.70,25.42,4.27,4.27,72659458550,4.33,4.33,72659458550 +현대로템,064350,11,140000,2,3400,2.49,485519,3272962,109142293,485519,2.49,14.83,0.44,0.44,67710144700,0.44,0.44,67710144700 +인투셀,287840,12,45200,2,2500,5.85,1431054,5642365,14829094,1431054,5.85,25.36,9.65,9.65,63322258100,9.45,9.45,63322258100 +SK하이닉스,000660,13,200500,5,-2500,-1.23,313796,1459997,728002365,313796,-1.23,21.49,0.04,0.04,63032586500,0.04,0.04,63032586500 +에이피알,278470,14,114200,2,4300,3.91,529923,624431,37581555,529923,3.91,84.86,1.41,1.41,61385367200,1.43,1.43,61385367200 +PLUS K방산,449450,15,41365,2,1265,3.15,1449421,2663021,20150000,1449421,3.15,54.43,7.19,7.19,59404372393,7.13,7.13,59404372393 +피아이이,452450,16,8750,2,260,3.06,6469493,20361468,35826000,6469493,3.06,31.77,18.06,18.06,56916820295,18.16,18.16,56916820295 +삼성물산,028260,17,153300,2,1200,0.79,360715,1012359,169976544,360715,0.79,35.63,0.21,0.21,56264490950,0.22,0.22,56264490950 +카카오,035720,18,40400,2,1400,3.59,1379939,2676578,441711295,1379939,3.59,51.56,0.31,0.31,54770484825,0.31,0.31,54770484825 +한화오션,042660,19,78200,5,-700,-0.89,672124,1999042,306413394,672124,-0.89,33.62,0.22,0.22,52977517550,0.22,0.22,52977517550 +그린생명과학,114450,20,3985,2,265,7.12,11884869,5490195,20000000,11884869,7.12,216.47,59.42,59.42,50615654895,63.51,63.51,50615654895 +케이씨티,089150,21,3985,2,465,13.21,12293689,28585126,17150000,12293689,13.21,43.01,71.68,71.68,47987055519,70.22,70.22,47987055519 +현대건설,000720,22,60100,2,1900,3.26,763222,2959311,111355765,763222,3.26,25.79,0.69,0.69,45045058000,0.67,0.67,45045058000 +KODEX 코스닥150레버리지,233740,23,6860,2,5,0.07,6547708,25918212,275400000,6547708,0.07,25.26,2.38,2.38,44879309470,2.38,2.38,44879309470 +에너토크,019990,24,8840,2,390,4.62,4824944,9302677,9756088,4824944,4.62,51.87,49.46,49.46,43074205430,49.94,49.94,43074205430 +에이비엘바이오,298380,25,71800,2,4400,6.53,597714,876502,48528007,597714,6.53,68.19,1.23,1.23,41864443250,1.20,1.20,41864443250 +일승,333430,26,5310,2,320,6.41,7395138,731851,30726747,7395138,6.41,1010.47,24.07,24.07,40966292815,25.11,25.11,40966292815 +파인메딕스,387570,27,9720,2,1980,25.58,4060191,1707598,5625900,4060191,25.58,237.77,72.17,72.17,39190155495,71.67,71.67,39190155495 +알테오젠,196170,28,338500,2,7000,2.11,112838,256257,53318828,112838,2.11,44.03,0.21,0.21,38184911750,0.21,0.21,38184911750 +NAVER,035420,29,183700,5,-4300,-2.29,206684,472314,158437008,206684,-2.29,43.76,0.13,0.13,38087409900,0.13,0.13,38087409900 +SOL 조선TOP3플러스,466920,30,23897,2,92,0.39,1575563,2847371,38050000,1575563,0.39,55.33,4.14,4.14,37910595565,4.17,4.17,37910595565 diff --git a/top30/20250527/top30-tv-20250527-102002.csv b/top30/20250527/top30-tv-20250527-102002.csv new file mode 100644 index 000000000000..0965b42db9e6 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한텍,098070,1,47000,2,7800,19.90,4242930,4005835,11121141,4242930,19.90,105.92,38.15,38.15,192336120775,36.80,36.80,192336120775 +삼성중공업,010140,2,15860,2,760,5.03,12132154,11213168,880000000,12132154,5.03,108.20,1.38,1.38,192103078130,1.38,1.38,192103078130 +삼성전자,005930,3,54150,5,-550,-1.01,3459733,10901337,5919637922,3459733,-1.01,31.74,0.06,0.06,187701975750,0.06,0.06,187701975750 +두산에너빌리티,034020,4,41650,2,150,0.36,4179426,15784843,640561146,4179426,0.36,26.48,0.65,0.65,172453771125,0.65,0.65,172453771125 +한화에어로스페이스,012450,5,878500,2,45500,5.46,161193,169509,47296201,161193,5.46,95.09,0.34,0.34,138810449000,0.33,0.33,138810449000 +바이오비쥬,489460,6,19040,2,1550,8.86,5522626,7185687,15044430,5522626,8.86,76.86,36.71,36.71,107987714575,37.70,37.70,107987714575 +KODEX 레버리지,122630,7,16610,5,-15,-0.09,5370473,11745546,139750000,5370473,-0.09,45.72,3.84,3.84,89429981258,3.85,3.85,89429981258 +이뮨온시아,424870,8,6690,2,590,9.67,13274019,6812829,73004309,13274019,9.67,194.84,18.18,18.18,89110758510,18.25,18.25,89110758510 +인투셀,287840,9,46400,2,3700,8.67,1895307,5642365,14829094,1895307,8.67,33.59,12.78,12.78,84618563250,12.30,12.30,84618563250 +KODEX 200선물인버스2X,252670,10,2020,2,5,0.25,41643669,118446592,649700000,41643669,0.25,35.16,6.41,6.41,83901524305,6.39,6.39,83901524305 +달바글로벌,483650,11,140800,5,-700,-0.49,548022,2025875,12069665,548022,-0.49,27.05,4.54,4.54,77273717500,4.55,4.55,77273717500 +SK하이닉스,000660,12,201000,5,-2000,-0.99,363585,1459997,728002365,363585,-0.99,24.90,0.05,0.05,73023047000,0.05,0.05,73023047000 +현대로템,064350,13,139100,2,2500,1.83,518364,3272962,109142293,518364,1.83,15.84,0.47,0.47,72289581500,0.48,0.48,72289581500 +에이피알,278470,14,114600,2,4700,4.28,548030,624431,37581555,548030,4.28,87.76,1.46,1.46,63460413800,1.47,1.47,63460413800 +피아이이,452450,15,8900,2,410,4.83,7123942,20361468,35826000,7123942,4.83,34.99,19.88,19.88,62724796470,19.67,19.67,62724796470 +PLUS K방산,449450,16,41310,2,1210,3.02,1506224,2663021,20150000,1506224,3.02,56.56,7.48,7.48,61750825547,7.42,7.42,61750825547 +삼성물산,028260,17,152900,2,800,0.53,393531,1012359,169976544,393531,0.53,38.87,0.23,0.23,61277827650,0.24,0.24,61277827650 +에이비엘바이오,298380,18,73800,2,6400,9.50,860231,876502,48528007,860231,9.50,98.14,1.77,1.77,61017668800,1.70,1.70,61017668800 +카카오,035720,19,40200,2,1200,3.08,1503549,2676578,441711295,1503549,3.08,56.17,0.34,0.34,59747282150,0.34,0.34,59747282150 +한화오션,042660,20,78200,5,-700,-0.89,688523,1999042,306413394,688523,-0.89,34.44,0.22,0.22,54260038700,0.23,0.23,54260038700 +그린생명과학,114450,21,4005,2,285,7.66,12316380,5490195,20000000,12316380,7.66,224.33,61.58,61.58,52359487776,65.37,65.37,52359487776 +현대건설,000720,22,59800,2,1600,2.75,862631,2959311,111355765,862631,2.75,29.15,0.77,0.77,51002122450,0.77,0.77,51002122450 +케이씨티,089150,23,3925,2,405,11.51,12970415,28585126,17150000,12970415,11.51,45.37,75.63,75.63,50658461119,75.26,75.26,50658461119 +KODEX 코스닥150레버리지,233740,24,6870,2,15,0.22,7327638,25918212,275400000,7327638,0.22,28.27,2.66,2.66,50242831074,2.66,2.66,50242831074 +에너토크,019990,25,8620,2,170,2.01,5279811,9302677,9756088,5279811,2.01,56.76,54.12,54.12,47058052755,55.96,55.96,47058052755 +알테오젠,196170,26,341000,2,9500,2.87,129031,256257,53318828,129031,2.87,50.35,0.24,0.24,43699830750,0.24,0.24,43699830750 +NAVER,035420,27,183600,5,-4400,-2.34,236186,472314,158437008,236186,-2.34,50.01,0.15,0.15,43503773150,0.15,0.15,43503773150 +일승,333430,28,5300,2,310,6.21,7609125,731851,30726747,7609125,6.21,1039.71,24.76,24.76,42097295175,25.85,25.85,42097295175 +파인메딕스,387570,29,9750,2,2010,25.97,4161940,1707598,5625900,4161940,25.97,243.73,73.98,73.98,40180734260,73.25,73.25,40180734260 +SOL 조선TOP3플러스,466920,30,23900,2,95,0.40,1628254,2847371,38050000,1628254,0.40,57.18,4.28,4.28,39171068321,4.31,4.31,39171068321 diff --git a/top30/20250527/top30-tv-20250527-103002.csv b/top30/20250527/top30-tv-20250527-103002.csv new file mode 100644 index 000000000000..8c9c4d7743f1 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성중공업,010140,1,15890,2,790,5.23,12711517,11213168,880000000,12711517,5.23,113.36,1.44,1.44,201311816000,1.44,1.44,201311816000 +삼성전자,005930,2,54150,5,-550,-1.01,3645402,10901337,5919637922,3645402,-1.01,33.44,0.06,0.06,197752968800,0.06,0.06,197752968800 +한텍,098070,3,46250,2,7050,17.98,4330790,4005835,11121141,4330790,17.98,108.11,38.94,38.94,196414588750,38.19,38.19,196414588750 +두산에너빌리티,034020,4,41950,2,450,1.08,4437445,15784843,640561146,4437445,1.08,28.11,0.69,0.69,183229936025,0.68,0.68,183229936025 +한화에어로스페이스,012450,5,878000,2,45000,5.40,177731,169509,47296201,177731,5.40,104.85,0.38,0.38,153355037000,0.37,0.37,153355037000 +인투셀,287840,6,49050,2,6350,14.87,2570606,5642365,14829094,2570606,14.87,45.56,17.33,17.33,117071602950,16.10,16.10,117071602950 +바이오비쥬,489460,7,19160,2,1670,9.55,5669518,7185687,15044430,5669518,9.55,78.90,37.69,37.69,110785821650,38.43,38.43,110785821650 +KODEX 레버리지,122630,8,16665,2,40,0.24,5684707,11745546,139750000,5684707,0.24,48.40,4.07,4.07,94658620197,4.06,4.06,94658620197 +이뮨온시아,424870,9,6610,2,510,8.36,14028229,6812829,73004309,14028229,8.36,205.91,19.22,19.22,94114788370,19.50,19.50,94114788370 +KODEX 200선물인버스2X,252670,10,2012,5,-3,-0.15,44180060,118446592,649700000,44180060,-0.15,37.30,6.80,6.80,89015979924,6.81,6.81,89015979924 +SK하이닉스,000660,11,202500,5,-500,-0.25,411099,1459997,728002365,411099,-0.25,28.16,0.06,0.06,82592617750,0.06,0.06,82592617750 +달바글로벌,483650,12,141300,5,-200,-0.14,568776,2025875,12069665,568776,-0.14,28.08,4.71,4.71,80207026000,4.70,4.70,80207026000 +현대로템,064350,13,140100,2,3500,2.56,543816,3272962,109142293,543816,2.56,16.62,0.50,0.50,75844830150,0.50,0.50,75844830150 +에이비엘바이오,298380,14,73500,2,6100,9.05,1030189,876502,48528007,1030189,9.05,117.53,2.12,2.12,73517658750,2.06,2.06,73517658750 +피아이이,452450,15,9120,2,630,7.42,8162698,20361468,35826000,8162698,7.42,40.09,22.78,22.78,72058856120,22.05,22.05,72058856120 +에이피알,278470,16,115500,2,5600,5.10,562838,624431,37581555,562838,5.10,90.14,1.50,1.50,65165555700,1.50,1.50,65165555700 +PLUS K방산,449450,17,41360,2,1260,3.14,1583325,2663021,20150000,1583325,3.14,59.46,7.86,7.86,64941120087,7.79,7.79,64941120087 +삼성물산,028260,18,152300,2,200,0.13,416587,1012359,169976544,416587,0.13,41.15,0.25,0.25,64790208500,0.25,0.25,64790208500 +카카오,035720,19,40300,2,1300,3.33,1627605,2676578,441711295,1627605,3.33,60.81,0.37,0.37,64728464175,0.36,0.36,64728464175 +한화오션,042660,20,78300,5,-600,-0.76,714680,1999042,306413394,714680,-0.76,35.75,0.23,0.23,56305368650,0.23,0.23,56305368650 +KODEX 코스닥150레버리지,233740,21,6885,2,30,0.44,7893935,25918212,275400000,7893935,0.44,30.46,2.87,2.87,54136658725,2.86,2.86,54136658725 +현대건설,000720,22,59700,2,1500,2.58,912135,2959311,111355765,912135,2.58,30.82,0.82,0.82,53957587050,0.81,0.81,53957587050 +그린생명과학,114450,23,4035,2,315,8.47,12512492,5490195,20000000,12512492,8.47,227.91,62.56,62.56,53150724989,65.86,65.86,53150724989 +케이씨티,089150,24,3905,2,385,10.94,13356586,28585126,17150000,13356586,10.94,46.73,77.88,77.88,52166018242,77.89,77.89,52166018242 +에너토크,019990,25,8590,2,140,1.66,5549905,9302677,9756088,5549905,1.66,59.66,56.89,56.89,49368177575,58.91,58.91,49368177575 +NAVER,035420,26,183500,5,-4500,-2.39,253019,472314,158437008,253019,-2.39,53.57,0.16,0.16,46592497900,0.16,0.16,46592497900 +알테오젠,196170,27,340500,2,9000,2.71,135309,256257,53318828,135309,2.71,52.80,0.25,0.25,45832145750,0.25,0.25,45832145750 +일승,333430,28,5270,2,280,5.61,7715512,731851,30726747,7715512,5.61,1054.25,25.11,25.11,42659847980,26.34,26.34,42659847980 +파인메딕스,387570,29,9770,2,2030,26.23,4222719,1707598,5625900,4222719,26.23,247.29,75.06,75.06,40772464010,74.18,74.18,40772464010 +SOL 조선TOP3플러스,466920,30,23985,2,180,0.76,1689462,2847371,38050000,1689462,0.76,59.33,4.44,4.44,40636005296,4.45,4.45,40636005296 diff --git a/top30/20250527/top30-tv-20250527-104002.csv b/top30/20250527/top30-tv-20250527-104002.csv new file mode 100644 index 000000000000..e460ed8d8c60 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성중공업,010140,1,15830,2,730,4.83,13096128,11213168,880000000,13096128,4.83,116.79,1.49,1.49,207401691145,1.49,1.49,207401691145 +삼성전자,005930,2,54150,5,-550,-1.01,3764584,10901337,5919637922,3764584,-1.01,34.53,0.06,0.06,204202835350,0.06,0.06,204202835350 +한텍,098070,3,46400,2,7200,18.37,4395521,4005835,11121141,4395521,18.37,109.73,39.52,39.52,199425565425,38.65,38.65,199425565425 +두산에너빌리티,034020,4,41800,2,300,0.72,4683748,15784843,640561146,4683748,0.72,29.67,0.73,0.73,193533624100,0.72,0.72,193533624100 +한화에어로스페이스,012450,5,879000,2,46000,5.52,185003,169509,47296201,185003,5.52,109.14,0.39,0.39,159740529500,0.38,0.38,159740529500 +인투셀,287840,6,49750,2,7050,16.51,2913852,5642365,14829094,2913852,16.51,51.64,19.65,19.65,133955326050,18.16,18.16,133955326050 +바이오비쥬,489460,7,19120,2,1630,9.32,5758245,7185687,15044430,5758245,9.32,80.13,38.27,38.27,112476276180,39.10,39.10,112476276180 +KODEX 레버리지,122630,8,16635,2,10,0.06,6024811,11745546,139750000,6024811,0.06,51.29,4.31,4.31,100313807152,4.32,4.32,100313807152 +이뮨온시아,424870,9,6630,2,530,8.69,14470603,6812829,73004309,14470603,8.69,212.40,19.82,19.82,97039273780,20.05,20.05,97039273780 +KODEX 200선물인버스2X,252670,10,2020,2,5,0.25,45514916,118446592,649700000,45514916,0.25,38.43,7.01,7.01,91710508007,6.99,6.99,91710508007 +피아이이,452450,11,8890,2,400,4.71,10056190,20361468,35826000,10056190,4.71,49.39,28.07,28.07,89347817435,28.05,28.05,89347817435 +SK하이닉스,000660,12,202500,5,-500,-0.25,439576,1459997,728002365,439576,-0.25,30.11,0.06,0.06,88345808000,0.06,0.06,88345808000 +달바글로벌,483650,13,141900,2,400,0.28,580138,2025875,12069665,580138,0.28,28.64,4.81,4.81,81812836100,4.78,4.78,81812836100 +현대로템,064350,14,140000,2,3400,2.49,565899,3272962,109142293,565899,2.49,17.29,0.52,0.52,78935245400,0.52,0.52,78935245400 +에이비엘바이오,298380,15,73800,2,6400,9.50,1093392,876502,48528007,1093392,9.50,124.74,2.25,2.25,78147064650,2.18,2.18,78147064650 +삼성물산,028260,16,152300,2,200,0.13,458180,1012359,169976544,458180,0.13,45.26,0.27,0.27,71104061000,0.27,0.27,71104061000 +카카오,035720,17,40200,2,1200,3.08,1707935,2676578,441711295,1707935,3.08,63.81,0.39,0.39,67957080525,0.38,0.38,67957080525 +PLUS K방산,449450,18,41370,2,1270,3.17,1632338,2663021,20150000,1632338,3.17,61.30,8.10,8.10,66967171265,8.03,8.03,66967171265 +에이피알,278470,19,115900,2,6000,5.46,575236,624431,37581555,575236,5.46,92.12,1.53,1.53,66594106200,1.53,1.53,66594106200 +한화오션,042660,20,78100,5,-800,-1.01,732573,1999042,306413394,732573,-1.01,36.65,0.24,0.24,57705559500,0.24,0.24,57705559500 +현대건설,000720,21,59800,2,1600,2.75,955111,2959311,111355765,955111,2.75,32.27,0.86,0.86,56529359550,0.85,0.85,56529359550 +KODEX 코스닥150레버리지,233740,22,6875,2,20,0.29,8114397,25918212,275400000,8114397,0.29,31.31,2.95,2.95,55653529972,2.94,2.94,55653529972 +케이씨티,089150,23,3975,2,455,12.93,13852952,28585126,17150000,13852952,12.93,48.46,80.78,80.78,54126836962,79.40,79.40,54126836962 +그린생명과학,114450,24,4015,2,295,7.93,12741096,5490195,20000000,12741096,7.93,232.07,63.71,63.71,54080868942,67.35,67.35,54080868942 +에너토크,019990,25,8520,2,70,0.83,5653677,9302677,9756088,5653677,0.83,60.77,57.95,57.95,50253284140,60.46,60.46,50253284140 +NAVER,035420,26,183600,5,-4400,-2.34,264543,472314,158437008,264543,-2.34,56.01,0.17,0.17,48708031900,0.17,0.17,48708031900 +알테오젠,196170,27,339500,2,8000,2.41,138052,256257,53318828,138052,2.41,53.87,0.26,0.26,46765309750,0.26,0.26,46765309750 +일승,333430,28,5220,2,230,4.61,7897088,731851,30726747,7897088,4.61,1079.06,25.70,25.70,43610524330,27.19,27.19,43610524330 +한화,000880,29,59300,2,6400,12.10,750096,243916,74958735,750096,12.10,307.52,1.00,1.00,42779307250,0.96,0.96,42779307250 +한국전력,015760,30,30700,5,-1000,-3.15,1360828,3305201,641964077,1360828,-3.15,41.17,0.21,0.21,41899972200,0.21,0.21,41899972200 diff --git a/top30/20250527/top30-tv-20250527-105002.csv b/top30/20250527/top30-tv-20250527-105002.csv new file mode 100644 index 000000000000..5ffe86e0b2ef --- /dev/null +++ b/top30/20250527/top30-tv-20250527-105002.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,005930,1,54100,5,-600,-1.10,4248521,10901337,5919637922,4248521,-1.10,38.97,0.07,0.07,230384838350,0.07,0.07,230384838350 +삼성중공업,010140,2,15890,2,790,5.23,13341477,11213168,880000000,13341477,5.23,118.98,1.52,1.52,211295265015,1.51,1.51,211295265015 +한텍,098070,3,46750,2,7550,19.26,4617301,4005835,11121141,4617301,19.26,115.26,41.52,41.52,209848541650,40.36,40.36,209848541650 +두산에너빌리티,034020,4,41700,2,200,0.48,4836354,15784843,640561146,4836354,0.48,30.64,0.76,0.76,199907037850,0.75,0.75,199907037850 +한화에어로스페이스,012450,5,887000,2,54000,6.48,206800,169509,47296201,206800,6.48,122.00,0.44,0.44,178975430000,0.43,0.43,178975430000 +인투셀,287840,6,48250,2,5550,13.00,3305804,5642365,14829094,3305804,13.00,58.59,22.29,22.29,153005877700,21.38,21.38,153005877700 +바이오비쥬,489460,7,19000,2,1510,8.63,6157117,7185687,15044430,6157117,8.63,85.69,40.93,40.93,120173869545,42.04,42.04,120173869545 +KODEX 레버리지,122630,8,16640,2,15,0.09,6354459,11745546,139750000,6354459,0.09,54.10,4.55,4.55,105795630753,4.55,4.55,105795630753 +이뮨온시아,424870,9,6610,2,510,8.36,14812303,6812829,73004309,14812303,8.36,217.42,20.29,20.29,99289774930,20.58,20.58,99289774930 +SK하이닉스,000660,10,202750,5,-250,-0.12,479093,1459997,728002365,479093,-0.12,32.81,0.07,0.07,96349999000,0.07,0.07,96349999000 +KODEX 200선물인버스2X,252670,11,2017,2,2,0.10,46601077,118446592,649700000,46601077,0.10,39.34,7.17,7.17,93899317309,7.17,7.17,93899317309 +피아이이,452450,12,8870,2,380,4.48,10442929,20361468,35826000,10442929,4.48,51.29,29.15,29.15,92801147690,29.20,29.20,92801147690 +에이비엘바이오,298380,13,75000,2,7600,11.28,1238779,876502,48528007,1238779,11.28,141.33,2.55,2.55,88968616800,2.44,2.44,88968616800 +달바글로벌,483650,14,142000,2,500,0.35,595061,2025875,12069665,595061,0.35,29.37,4.93,4.93,83931303100,4.90,4.90,83931303100 +현대로템,064350,15,139900,2,3300,2.42,585229,3272962,109142293,585229,2.42,17.88,0.54,0.54,81641541350,0.53,0.53,81641541350 +삼성물산,028260,16,152700,2,600,0.39,479078,1012359,169976544,479078,0.39,47.32,0.28,0.28,74290390950,0.29,0.29,74290390950 +PLUS K방산,449450,17,41505,2,1405,3.50,1714101,2663021,20150000,1714101,3.50,64.37,8.51,8.51,70355608199,8.41,8.41,70355608199 +카카오,035720,18,40150,2,1150,2.95,1751943,2676578,441711295,1751943,2.95,65.45,0.40,0.40,69722769800,0.39,0.39,69722769800 +에이피알,278470,19,114600,2,4700,4.28,591867,624431,37581555,591867,4.28,94.79,1.57,1.57,68506980000,1.59,1.59,68506980000 +한화오션,042660,20,78300,5,-600,-0.76,751101,1999042,306413394,751101,-0.76,37.57,0.25,0.25,59156479200,0.25,0.25,59156479200 +현대건설,000720,21,59700,2,1500,2.58,981230,2959311,111355765,981230,2.58,33.16,0.88,0.88,58089931100,0.87,0.87,58089931100 +KODEX 코스닥150레버리지,233740,22,6875,2,20,0.29,8446530,25918212,275400000,8446530,0.29,32.59,3.07,3.07,57935127327,3.06,3.06,57935127327 +케이씨티,089150,23,4005,2,485,13.78,14509897,28585126,17150000,14509897,13.78,50.76,84.61,84.61,56744024724,82.61,82.61,56744024724 +그린생명과학,114450,24,4075,2,355,9.54,12955044,5490195,20000000,12955044,9.54,235.97,64.78,64.78,54954401859,67.43,67.43,54954401859 +NAVER,035420,25,183500,5,-4500,-2.39,285834,472314,158437008,285834,-2.39,60.52,0.18,0.18,52612757450,0.18,0.18,52612757450 +에너토크,019990,26,8660,2,210,2.49,5864899,9302677,9756088,5864899,2.49,63.05,60.12,60.12,52077754005,61.64,61.64,52077754005 +알테오젠,196170,27,341000,2,9500,2.87,141695,256257,53318828,141695,2.87,55.29,0.27,0.27,48004791250,0.26,0.26,48004791250 +한화,000880,28,59200,2,6300,11.91,815724,243916,74958735,815724,11.91,334.43,1.09,1.09,46677496200,1.05,1.05,46677496200 +일승,333430,29,5200,2,210,4.21,8050576,731851,30726747,8050576,4.21,1100.03,26.20,26.20,44410149795,27.79,27.79,44410149795 +한국전력,015760,30,30600,5,-1100,-3.47,1406635,3305201,641964077,1406635,-3.47,42.56,0.22,0.22,43302309875,0.22,0.22,43302309875 diff --git a/top30/20250527/top30-tv-20250527-110002.csv b/top30/20250527/top30-tv-20250527-110002.csv new file mode 100644 index 000000000000..b78112de5f71 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-110002.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,005930,1,54100,5,-600,-1.10,4451062,10901337,5919637922,4451062,-1.10,40.83,0.08,0.08,241342624100,0.08,0.08,241342624100 +삼성중공업,010140,2,15870,2,770,5.10,13552000,11213168,880000000,13552000,5.10,120.86,1.54,1.54,214639427420,1.54,1.54,214639427420 +한텍,098070,3,46250,2,7050,17.98,4691204,4005835,11121141,4691204,17.98,117.11,42.18,42.18,213283342875,41.47,41.47,213283342875 +두산에너빌리티,034020,4,41550,2,50,0.12,4950583,15784843,640561146,4950583,0.12,31.36,0.77,0.77,204661559450,0.77,0.77,204661559450 +한화에어로스페이스,012450,5,887000,2,54000,6.48,216947,169509,47296201,216947,6.48,127.99,0.46,0.46,187976613000,0.45,0.45,187976613000 +인투셀,287840,6,47500,2,4800,11.24,3506092,5642365,14829094,3506092,11.24,62.14,23.64,23.64,162528847225,23.07,23.07,162528847225 +바이오비쥬,489460,7,18710,2,1220,6.98,6357139,7185687,15044430,6357139,6.98,88.47,42.26,42.26,123950594745,44.04,44.04,123950594745 +에이비엘바이오,298380,8,75800,2,8400,12.46,1523284,876502,48528007,1523284,12.46,173.79,3.14,3.14,110705151850,3.01,3.01,110705151850 +KODEX 레버리지,122630,9,16620,5,-5,-0.03,6500598,11745546,139750000,6500598,-0.03,55.35,4.65,4.65,108225313503,4.66,4.66,108225313503 +SK하이닉스,000660,10,203000,3,0,0.00,516617,1459997,728002365,516617,0.00,35.38,0.07,0.07,103950914250,0.07,0.07,103950914250 +이뮨온시아,424870,11,6600,2,500,8.20,15112422,6812829,73004309,15112422,8.20,221.82,20.70,20.70,101281783495,21.02,21.02,101281783495 +피아이이,452450,12,8910,2,420,4.95,10679388,20361468,35826000,10679388,4.95,52.45,29.81,29.81,94893453615,29.73,29.73,94893453615 +KODEX 200선물인버스2X,252670,13,2020,2,5,0.25,47051408,118446592,649700000,47051408,0.25,39.72,7.24,7.24,94806885386,7.22,7.22,94806885386 +달바글로벌,483650,14,141900,2,400,0.28,607689,2025875,12069665,607689,0.28,30.00,5.03,5.03,85722595050,5.01,5.01,85722595050 +현대로템,064350,15,139900,2,3300,2.42,608313,3272962,109142293,608313,2.42,18.59,0.56,0.56,84870620900,0.56,0.56,84870620900 +삼성물산,028260,16,151900,5,-200,-0.13,497403,1012359,169976544,497403,-0.13,49.13,0.29,0.29,77077329650,0.30,0.30,77077329650 +PLUS K방산,449450,17,41485,2,1385,3.45,1763679,2663021,20150000,1763679,3.45,66.23,8.75,8.75,72412093335,8.66,8.66,72412093335 +카카오,035720,18,40100,2,1100,2.82,1787599,2676578,441711295,1787599,2.82,66.79,0.40,0.40,71152320300,0.40,0.40,71152320300 +에이피알,278470,19,114900,2,5000,4.55,601128,624431,37581555,601128,4.55,96.27,1.60,1.60,69567516550,1.61,1.61,69567516550 +케이씨티,089150,20,3745,2,225,6.39,17628197,28585126,17150000,17628197,6.39,61.67,102.79,102.79,69113549768,107.61,107.61,69113549768 +KODEX 코스닥150레버리지,233740,21,6865,2,10,0.15,8820792,25918212,275400000,8820792,0.15,34.03,3.20,3.20,60509145730,3.20,3.20,60509145730 +한화오션,042660,22,78400,5,-500,-0.63,763162,1999042,306413394,763162,-0.63,38.18,0.25,0.25,60101553700,0.25,0.25,60101553700 +현대건설,000720,23,59600,2,1400,2.41,1013251,2959311,111355765,1013251,2.41,34.24,0.91,0.91,59999666250,0.90,0.90,59999666250 +그린생명과학,114450,24,4115,2,395,10.62,13110268,5490195,20000000,13110268,10.62,238.79,65.55,65.55,55590134646,67.55,67.55,55590134646 +NAVER,035420,25,183200,5,-4800,-2.55,301360,472314,158437008,301360,-2.55,63.81,0.19,0.19,55458696250,0.19,0.19,55458696250 +에너토크,019990,26,8550,2,100,1.18,5936352,9302677,9756088,5936352,1.18,63.81,60.85,60.85,52690643995,63.17,63.17,52690643995 +알테오젠,196170,27,340500,2,9000,2.71,147435,256257,53318828,147435,2.71,57.53,0.28,0.28,49962818250,0.28,0.28,49962818250 +한화,000880,28,59100,2,6200,11.72,851608,243916,74958735,851608,11.72,349.14,1.14,1.14,48794039150,1.10,1.10,48794039150 +한화시스템,272210,29,46600,2,750,1.64,977448,1672012,188919389,977448,1.64,58.46,0.52,0.52,45214457950,0.51,0.51,45214457950 +일승,333430,30,5180,2,190,3.81,8133618,731851,30726747,8133618,3.81,1111.38,26.47,26.47,44840558405,28.17,28.17,44840558405 diff --git a/top30/20250527/top30-tv-20250527-111001.csv b/top30/20250527/top30-tv-20250527-111001.csv new file mode 100644 index 000000000000..cc30c7f66197 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54050,5,-650,-1.19,4520348,10901337,5919637922,4520348,-1.19,41.47,0.08,0.08,245090097400,0.08,0.08,245090097400 +삼성중공업,010140,2,15950,2,850,5.63,13974212,11213168,880000000,13974212,5.63,124.62,1.59,1.59,221360249660,1.58,1.58,221360249660 +한텍,098070,3,47000,2,7800,19.90,4766009,4005835,11121141,4766009,19.90,118.98,42.86,42.86,216774970800,41.47,41.47,216774970800 +두산에너빌리티,034020,4,41400,5,-100,-0.24,5221829,15784843,640561146,5221829,-0.24,33.08,0.82,0.82,215910465225,0.81,0.81,215910465225 +한화에어로스페이스,012450,5,884000,2,51000,6.12,224308,169509,47296201,224308,6.12,132.33,0.47,0.47,194481418000,0.47,0.47,194481418000 +인투셀,287840,6,47950,2,5250,12.30,3663121,5642365,14829094,3663121,12.30,64.92,24.70,24.70,170054593200,23.92,23.92,170054593200 +바이오비쥬,489460,7,18790,2,1300,7.43,6489683,7185687,15044430,6489683,7.43,90.31,43.14,43.14,126426892960,44.72,44.72,126426892960 +에이비엘바이오,298380,8,76000,2,8600,12.76,1634054,876502,48528007,1634054,12.76,186.43,3.37,3.37,119077416950,3.23,3.23,119077416950 +KODEX 레버리지,122630,9,16655,2,30,0.18,6946209,11745546,139750000,6946209,0.18,59.14,4.97,4.97,115643310563,4.97,4.97,115643310563 +SK하이닉스,000660,10,203000,3,0,0.00,555914,1459997,728002365,555914,0.00,38.08,0.08,0.08,111926164000,0.08,0.08,111926164000 +이뮨온시아,424870,11,6570,2,470,7.70,15286333,6812829,73004309,15286333,7.70,224.38,20.94,20.94,102428191980,21.36,21.36,102428191980 +피아이이,452450,12,9010,2,520,6.12,10900315,20361468,35826000,10900315,6.12,53.53,30.43,30.43,96873646860,30.01,30.01,96873646860 +KODEX 200선물인버스2X,252670,13,2015,3,0,0.00,47648814,118446592,649700000,47648814,0.00,40.23,7.33,7.33,96010631088,7.33,7.33,96010631088 +현대로템,064350,14,141100,2,4500,3.29,673027,3272962,109142293,673027,3.29,20.56,0.62,0.62,93978680150,0.61,0.61,93978680150 +달바글로벌,483650,15,141800,2,300,0.21,616480,2025875,12069665,616480,0.21,30.43,5.11,5.11,86967787650,5.08,5.08,86967787650 +삼성물산,028260,16,151500,5,-600,-0.39,513475,1012359,169976544,513475,-0.39,50.72,0.30,0.30,79514018850,0.31,0.31,79514018850 +PLUS K방산,449450,17,41555,2,1455,3.63,1822257,2663021,20150000,1822257,3.63,68.43,9.04,9.04,74844935785,8.94,8.94,74844935785 +카카오,035720,18,40125,2,1125,2.88,1841829,2676578,441711295,1841829,2.88,68.81,0.42,0.42,73326646700,0.41,0.41,73326646700 +케이씨티,089150,19,3655,2,135,3.84,18338498,28585126,17150000,18338498,3.84,64.15,106.93,106.93,71742083040,114.45,114.45,71742083040 +에이피알,278470,20,114500,2,4600,4.19,610099,624431,37581555,610099,4.19,97.70,1.62,1.62,70594759850,1.64,1.64,70594759850 +KODEX 코스닥150레버리지,233740,21,6860,2,5,0.07,9278837,25918212,275400000,9278837,0.07,35.80,3.37,3.37,63649772085,3.37,3.37,63649772085 +한화오션,042660,22,78800,5,-100,-0.13,796236,1999042,306413394,796236,-0.13,39.83,0.26,0.26,62703252600,0.26,0.26,62703252600 +현대건설,000720,23,59600,2,1400,2.41,1041984,2959311,111355765,1041984,2.41,35.21,0.94,0.94,61711651150,0.93,0.93,61711651150 +NAVER,035420,24,183400,5,-4600,-2.45,316454,472314,158437008,316454,-2.45,67.00,0.20,0.20,58223834100,0.20,0.20,58223834100 +그린생명과학,114450,25,4090,2,370,9.95,13595587,5490195,20000000,13595587,9.95,247.63,67.98,67.98,57602703647,70.42,70.42,57602703647 +나우로보틱스,459510,26,29200,2,2050,7.55,1890474,1627750,12547732,1890474,7.55,116.14,15.07,15.07,54434168725,14.86,14.86,54434168725 +에너토크,019990,27,8650,2,200,2.37,5972243,9302677,9756088,5972243,2.37,64.20,61.22,61.22,52998155270,62.80,62.80,52998155270 +알테오젠,196170,28,340500,2,9000,2.71,150892,256257,53318828,150892,2.71,58.88,0.28,0.28,51138271750,0.28,0.28,51138271750 +한화,000880,29,59100,2,6200,11.72,880343,243916,74958735,880343,11.72,360.92,1.17,1.17,50494040100,1.14,1.14,50494040100 +KODEX 코스닥150선물인버스,251340,30,3960,3,0,0.00,11836530,24312330,71800000,11836530,0.00,48.69,16.49,16.49,46896306636,16.49,16.49,46896306636 diff --git a/top30/20250527/top30-tv-20250527-112001.csv b/top30/20250527/top30-tv-20250527-112001.csv new file mode 100644 index 000000000000..a2edcb277682 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54050,5,-650,-1.19,4674188,10901337,5919637922,4674188,-1.19,42.88,0.08,0.08,253410368850,0.08,0.08,253410368850 +삼성중공업,010140,2,15960,2,860,5.70,14582461,11213168,880000000,14582461,5.70,130.05,1.66,1.66,231065836935,1.65,1.65,231065836935 +한텍,098070,3,46350,2,7150,18.24,4865276,4005835,11121141,4865276,18.24,121.45,43.75,43.75,221425662825,42.96,42.96,221425662825 +두산에너빌리티,034020,4,41400,5,-100,-0.24,5302929,15784843,640561146,5302929,-0.24,33.60,0.83,0.83,219269714450,0.83,0.83,219269714450 +한화에어로스페이스,012450,5,882000,2,49000,5.88,228234,169509,47296201,228234,5.88,134.64,0.48,0.48,197946903000,0.47,0.47,197946903000 +인투셀,287840,6,46600,2,3900,9.13,3827748,5642365,14829094,3827748,9.13,67.84,25.81,25.81,177783968700,25.73,25.73,177783968700 +바이오비쥬,489460,7,18690,2,1200,6.86,6547832,7185687,15044430,6547832,6.86,91.12,43.52,43.52,127517669585,45.35,45.35,127517669585 +에이비엘바이오,298380,8,76600,2,9200,13.65,1708266,876502,48528007,1708266,13.65,194.90,3.52,3.52,124721844500,3.36,3.36,124721844500 +KODEX 레버리지,122630,9,16605,5,-20,-0.12,7404552,11745546,139750000,7404552,-0.12,63.04,5.30,5.30,123261655708,5.31,5.31,123261655708 +SK하이닉스,000660,10,202500,5,-500,-0.25,585938,1459997,728002365,585938,-0.25,40.13,0.08,0.08,118011645000,0.08,0.08,118011645000 +이뮨온시아,424870,11,6510,2,410,6.72,15604541,6812829,73004309,15604541,6.72,229.05,21.37,21.37,104504038215,21.99,21.99,104504038215 +KODEX 200선물인버스2X,252670,12,2020,2,5,0.25,49793902,118446592,649700000,49793902,0.25,42.04,7.66,7.66,100339035342,7.65,7.65,100339035342 +현대로템,064350,13,141000,2,4400,3.22,707751,3272962,109142293,707751,3.22,21.62,0.65,0.65,98880684650,0.64,0.64,98880684650 +피아이이,452450,14,8970,2,480,5.65,11013633,20361468,35826000,11013633,5.65,54.09,30.74,30.74,97891297630,30.46,30.46,97891297630 +달바글로벌,483650,15,141800,2,300,0.21,632116,2025875,12069665,632116,0.21,31.20,5.24,5.24,89183298850,5.21,5.21,89183298850 +삼성물산,028260,16,151500,5,-600,-0.39,528966,1012359,169976544,528966,-0.39,52.25,0.31,0.31,81861974750,0.32,0.32,81861974750 +PLUS K방산,449450,17,41470,2,1370,3.42,1866495,2663021,20150000,1866495,3.42,70.09,9.26,9.26,76682070601,9.18,9.18,76682070601 +카카오,035720,18,40200,2,1200,3.08,1879470,2676578,441711295,1879470,3.08,70.22,0.43,0.43,74838325300,0.42,0.42,74838325300 +나우로보틱스,459510,19,29300,2,2150,7.92,2559383,1627750,12547732,2559383,7.92,157.23,20.40,20.40,74351029700,20.22,20.22,74351029700 +케이씨티,089150,20,3730,2,210,5.97,19043175,28585126,17150000,19043175,5.97,66.62,111.04,111.04,74328851492,116.19,116.19,74328851492 +에이피알,278470,21,114900,2,5000,4.55,619842,624431,37581555,619842,4.55,99.27,1.65,1.65,71714503700,1.66,1.66,71714503700 +현대건설,000720,22,59200,2,1000,1.72,1114239,2959311,111355765,1114239,1.72,37.65,1.00,1.00,65998366350,1.00,1.00,65998366350 +KODEX 코스닥150레버리지,233740,23,6855,3,0,0.00,9511995,25918212,275400000,9511995,0.00,36.70,3.45,3.45,65247643920,3.46,3.46,65247643920 +한화오션,042660,24,78600,5,-300,-0.38,808428,1999042,306413394,808428,-0.38,40.44,0.26,0.26,63662942700,0.26,0.26,63662942700 +NAVER,035420,25,183300,5,-4700,-2.50,322714,472314,158437008,322714,-2.50,68.33,0.20,0.20,59371641100,0.20,0.20,59371641100 +그린생명과학,114450,26,3985,2,265,7.12,13797649,5490195,20000000,13797649,7.12,251.31,68.99,68.99,58419567146,73.30,73.30,58419567146 +에너토크,019990,27,8560,2,110,1.30,6024535,9302677,9756088,6024535,1.30,64.76,61.75,61.75,53448018010,64.00,64.00,53448018010 +알테오젠,196170,28,341000,2,9500,2.87,155741,256257,53318828,155741,2.87,60.78,0.29,0.29,52787221500,0.29,0.29,52787221500 +한화,000880,29,59200,2,6300,11.91,899414,243916,74958735,899414,11.91,368.74,1.20,1.20,51619157350,1.16,1.16,51619157350 +한국전력,015760,30,30350,5,-1350,-4.26,1628975,3305201,641964077,1628975,-4.26,49.29,0.25,0.25,50079842725,0.26,0.26,50079842725 diff --git a/top30/20250527/top30-tv-20250527-113002.csv b/top30/20250527/top30-tv-20250527-113002.csv new file mode 100644 index 000000000000..91e9a0b291e1 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-113002.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,005930,1,54000,5,-700,-1.28,4776100,10901337,5919637922,4776100,-1.28,43.81,0.08,0.08,258915581900,0.08,0.08,258915581900 +삼성중공업,010140,2,16000,2,900,5.96,15263599,11213168,880000000,15263599,5.96,136.12,1.73,1.73,241954667105,1.72,1.72,241954667105 +한텍,098070,3,46450,2,7250,18.49,4895940,4005835,11121141,4895940,18.49,122.22,44.02,44.02,222850460400,43.14,43.14,222850460400 +두산에너빌리티,034020,4,41550,2,50,0.12,5372854,15784843,640561146,5372854,0.12,34.04,0.84,0.84,222173410350,0.83,0.83,222173410350 +한화에어로스페이스,012450,5,880000,2,47000,5.64,233996,169509,47296201,233996,5.64,138.04,0.49,0.49,203016724000,0.49,0.49,203016724000 +인투셀,287840,6,47350,2,4650,10.89,3936422,5642365,14829094,3936422,10.89,69.77,26.55,26.55,182871223350,26.04,26.04,182871223350 +SK하이닉스,000660,7,203000,3,0,0.00,654347,1459997,728002365,654347,0.00,44.82,0.09,0.09,131846690000,0.09,0.09,131846690000 +KODEX 레버리지,122630,8,16620,5,-5,-0.03,7896590,11745546,139750000,7896590,-0.03,67.23,5.65,5.65,131426663343,5.66,5.66,131426663343 +에이비엘바이오,298380,9,76200,2,8800,13.06,1788472,876502,48528007,1788472,13.06,204.05,3.69,3.69,130864777350,3.54,3.54,130864777350 +바이오비쥬,489460,10,18750,2,1260,7.20,6579474,7185687,15044430,6579474,7.20,91.56,43.73,43.73,128111089790,45.42,45.42,128111089790 +이뮨온시아,424870,11,6560,2,460,7.54,15757385,6812829,73004309,15757385,7.54,231.29,21.58,21.58,105505206280,22.03,22.03,105505206280 +KODEX 200선물인버스2X,252670,12,2017,2,2,0.10,50514842,118446592,649700000,50514842,0.10,42.65,7.78,7.78,101795566074,7.77,7.77,101795566074 +현대로템,064350,13,140300,2,3700,2.71,721497,3272962,109142293,721497,2.71,22.04,0.66,0.66,100812714500,0.66,0.66,100812714500 +피아이이,452450,14,8945,2,455,5.36,11114692,20361468,35826000,11114692,5.36,54.59,31.02,31.02,98795859320,30.83,30.83,98795859320 +달바글로벌,483650,15,141200,5,-300,-0.21,645417,2025875,12069665,645417,-0.21,31.86,5.35,5.35,91057932600,5.34,5.34,91057932600 +삼성물산,028260,16,151500,5,-600,-0.39,544495,1012359,169976544,544495,-0.39,53.78,0.32,0.32,84212172800,0.33,0.33,84212172800 +나우로보틱스,459510,17,28700,2,1550,5.71,2823494,1627750,12547732,2823494,5.71,173.46,22.50,22.50,82003828350,22.77,22.77,82003828350 +PLUS K방산,449450,18,41390,2,1290,3.22,1901597,2663021,20150000,1901597,3.22,71.41,9.44,9.44,78135684451,9.37,9.37,78135684451 +카카오,035720,19,40150,2,1150,2.95,1935457,2676578,441711295,1935457,2.95,72.31,0.44,0.44,77087348300,0.43,0.43,77087348300 +케이씨티,089150,20,3705,2,185,5.26,19650108,28585126,17150000,19650108,5.26,68.74,114.58,114.58,76600549364,120.55,120.55,76600549364 +에이피알,278470,21,114700,2,4800,4.37,628907,624431,37581555,628907,4.37,100.72,1.67,1.67,72754956700,1.69,1.69,72754956700 +현대건설,000720,22,59600,2,1400,2.41,1142916,2959311,111355765,1142916,2.41,38.62,1.03,1.03,67701858950,1.02,1.02,67701858950 +KODEX 코스닥150레버리지,233740,23,6865,2,10,0.15,9661339,25918212,275400000,9661339,0.15,37.28,3.51,3.51,66272345805,3.51,3.51,66272345805 +한화오션,042660,24,78600,5,-300,-0.38,829782,1999042,306413394,829782,-0.38,41.51,0.27,0.27,65340739900,0.27,0.27,65340739900 +NAVER,035420,25,183100,5,-4900,-2.61,341165,472314,158437008,341165,-2.61,72.23,0.22,0.22,62750897350,0.22,0.22,62750897350 +태웅,044490,26,18620,2,1540,9.02,3390484,1688666,20007381,3390484,9.02,200.78,16.95,16.95,60964315440,16.36,16.36,60964315440 +그린생명과학,114450,27,4050,2,330,8.87,14013655,5490195,20000000,14013655,8.87,255.25,70.07,70.07,59292670028,73.20,73.20,59292670028 +한국전력,015760,28,30250,5,-1450,-4.57,1789352,3305201,641964077,1789352,-4.57,54.14,0.28,0.28,54929164925,0.28,0.28,54929164925 +알테오젠,196170,29,340750,2,9250,2.79,161287,256257,53318828,161287,2.79,62.94,0.30,0.30,54677498250,0.30,0.30,54677498250 +에너토크,019990,30,8550,2,100,1.18,6069375,9302677,9756088,6069375,1.18,65.24,62.21,62.21,53831265405,64.53,64.53,53831265405 diff --git a/top30/20250527/top30-tv-20250527-114001.csv b/top30/20250527/top30-tv-20250527-114001.csv new file mode 100644 index 000000000000..f1394255b54d --- /dev/null +++ b/top30/20250527/top30-tv-20250527-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성중공업,010140,1,16190,2,1090,7.22,18415916,11213168,880000000,18415916,7.22,164.23,2.09,2.09,292671913615,2.05,2.05,292671913615 +삼성전자,005930,2,54000,5,-700,-1.28,4925366,10901337,5919637922,4925366,-1.28,45.18,0.08,0.08,266977234150,0.08,0.08,266977234150 +한텍,098070,3,46350,2,7150,18.24,4921557,4005835,11121141,4921557,18.24,122.86,44.25,44.25,224039866300,43.46,43.46,224039866300 +두산에너빌리티,034020,4,41550,2,50,0.12,5404184,15784843,640561146,5404184,0.12,34.24,0.84,0.84,223475813675,0.84,0.84,223475813675 +한화에어로스페이스,012450,5,881000,2,48000,5.76,237237,169509,47296201,237237,5.76,139.96,0.50,0.50,205870744500,0.49,0.49,205870744500 +인투셀,287840,6,47900,2,5200,12.18,4037096,5642365,14829094,4037096,12.18,71.55,27.22,27.22,187662032400,26.42,26.42,187662032400 +KODEX 레버리지,122630,7,16645,2,20,0.12,8462391,11745546,139750000,8462391,0.12,72.05,6.06,6.06,140840799433,6.05,6.05,140840799433 +SK하이닉스,000660,8,202750,5,-250,-0.12,682012,1459997,728002365,682012,-0.12,46.71,0.09,0.09,137448564750,0.09,0.09,137448564750 +에이비엘바이오,298380,9,76300,2,8900,13.20,1821807,876502,48528007,1821807,13.20,207.85,3.75,3.75,133403214550,3.60,3.60,133403214550 +바이오비쥬,489460,10,18790,2,1300,7.43,6611499,7185687,15044430,6611499,7.43,92.01,43.95,43.95,128710146400,45.53,45.53,128710146400 +이뮨온시아,424870,11,6520,2,420,6.89,15837383,6812829,73004309,15837383,6.89,232.46,21.69,21.69,106027413070,22.28,22.28,106027413070 +KODEX 200선물인버스2X,252670,12,2015,3,0,0.00,51759145,118446592,649700000,51759145,0.00,43.70,7.97,7.97,104302799074,7.97,7.97,104302799074 +현대로템,064350,13,140200,2,3600,2.64,734738,3272962,109142293,734738,2.64,22.45,0.67,0.67,102669264250,0.67,0.67,102669264250 +피아이이,452450,14,8870,2,380,4.48,11203140,20361468,35826000,11203140,4.48,55.02,31.27,31.27,99583844645,31.34,31.34,99583844645 +달바글로벌,483650,15,141500,3,0,0.00,651679,2025875,12069665,651679,0.00,32.17,5.40,5.40,91942384900,5.38,5.38,91942384900 +나우로보틱스,459510,16,28600,2,1450,5.34,2999735,1627750,12547732,2999735,5.34,184.29,23.91,23.91,87027344875,24.25,24.25,87027344875 +삼성물산,028260,17,151200,5,-900,-0.59,557785,1012359,169976544,557785,-0.59,55.10,0.33,0.33,86222814600,0.34,0.34,86222814600 +카카오,035720,18,40250,2,1250,3.21,1979483,2676578,441711295,1979483,3.21,73.96,0.45,0.45,78858865275,0.44,0.44,78858865275 +PLUS K방산,449450,19,41435,2,1335,3.33,1911882,2663021,20150000,1911882,3.33,71.79,9.49,9.49,78561726627,9.41,9.41,78561726627 +케이씨티,089150,20,3685,2,165,4.69,19799181,28585126,17150000,19799181,4.69,69.26,115.45,115.45,77150673179,122.08,122.08,77150673179 +에이피알,278470,21,114600,2,4700,4.28,633906,624431,37581555,633906,4.28,101.52,1.69,1.69,73327790500,1.70,1.70,73327790500 +태웅,044490,22,18800,2,1720,10.07,3909048,1688666,20007381,3909048,10.07,231.49,19.54,19.54,70657096965,18.78,18.78,70657096965 +현대건설,000720,23,59700,2,1500,2.58,1170959,2959311,111355765,1170959,2.58,39.57,1.05,1.05,69376319800,1.04,1.04,69376319800 +KODEX 코스닥150레버리지,233740,24,6870,2,15,0.22,9963068,25918212,275400000,9963068,0.22,38.44,3.62,3.62,68345942605,3.61,3.61,68345942605 +한화오션,042660,25,78800,5,-100,-0.13,838738,1999042,306413394,838738,-0.13,41.96,0.27,0.27,66045685050,0.27,0.27,66045685050 +NAVER,035420,26,183200,5,-4800,-2.55,347248,472314,158437008,347248,-2.55,73.52,0.22,0.22,63865273750,0.22,0.22,63865273750 +그린생명과학,114450,27,4050,2,330,8.87,14106456,5490195,20000000,14106456,8.87,256.94,70.53,70.53,59670022600,73.67,73.67,59670022600 +한국전력,015760,28,30300,5,-1400,-4.42,1890828,3305201,641964077,1890828,-4.42,57.21,0.29,0.29,58007696925,0.30,0.30,58007696925 +알테오젠,196170,29,340500,2,9000,2.71,164281,256257,53318828,164281,2.71,64.11,0.31,0.31,55697078250,0.31,0.31,55697078250 +한화,000880,30,59800,2,6900,13.04,950210,243916,74958735,950210,13.04,389.56,1.27,1.27,54642554350,1.22,1.22,54642554350 diff --git a/top30/20250527/top30-tv-20250527-115001.csv b/top30/20250527/top30-tv-20250527-115001.csv new file mode 100644 index 000000000000..54faa67a3df0 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성중공업,010140,1,16270,2,1170,7.75,20269205,11213168,880000000,20269205,7.75,180.76,2.30,2.30,322797326140,2.25,2.25,322797326140 +삼성전자,005930,2,54050,5,-650,-1.19,5283989,10901337,5919637922,5283989,-1.19,48.47,0.09,0.09,286344095050,0.09,0.09,286344095050 +한텍,098070,3,45850,2,6650,16.96,5075112,4005835,11121141,5075112,16.96,126.69,45.63,45.63,231081736500,45.32,45.32,231081736500 +두산에너빌리티,034020,4,41600,2,100,0.24,5499229,15784843,640561146,5499229,0.24,34.84,0.86,0.86,227427392575,0.85,0.85,227427392575 +한화에어로스페이스,012450,5,880000,2,47000,5.64,244752,169509,47296201,244752,5.64,144.39,0.52,0.52,212506625500,0.51,0.51,212506625500 +인투셀,287840,6,47000,2,4300,10.07,4092594,5642365,14829094,4092594,10.07,72.53,27.60,27.60,190295226925,27.30,27.30,190295226925 +KODEX 레버리지,122630,7,16650,2,25,0.15,8639794,11745546,139750000,8639794,0.15,73.56,6.18,6.18,143793892398,6.18,6.18,143793892398 +SK하이닉스,000660,8,202750,5,-250,-0.12,692903,1459997,728002365,692903,-0.12,47.46,0.10,0.10,139656367000,0.09,0.09,139656367000 +에이비엘바이오,298380,9,76500,2,9100,13.50,1847274,876502,48528007,1847274,13.50,210.76,3.81,3.81,135348187850,3.65,3.65,135348187850 +바이오비쥬,489460,10,18810,2,1320,7.55,6644657,7185687,15044430,6644657,7.55,92.47,44.17,44.17,129333882995,45.70,45.70,129333882995 +이뮨온시아,424870,11,6450,2,350,5.74,16042231,6812829,73004309,16042231,5.74,235.47,21.97,21.97,107357774990,22.80,22.80,107357774990 +KODEX 200선물인버스2X,252670,12,2015,3,0,0.00,52784871,118446592,649700000,52784871,0.00,44.56,8.12,8.12,106369742020,8.13,8.13,106369742020 +현대로템,064350,13,140000,2,3400,2.49,751466,3272962,109142293,751466,2.49,22.96,0.69,0.69,105013210600,0.69,0.69,105013210600 +피아이이,452450,14,9020,2,530,6.24,11293558,20361468,35826000,11293558,6.24,55.47,31.52,31.52,100394104600,31.07,31.07,100394104600 +달바글로벌,483650,15,141900,2,400,0.28,659574,2025875,12069665,659574,0.28,32.56,5.46,5.46,93061920450,5.43,5.43,93061920450 +나우로보틱스,459510,16,28350,2,1200,4.42,3060956,1627750,12547732,3060956,4.42,188.05,24.39,24.39,88769535125,24.95,24.95,88769535125 +삼성물산,028260,17,150900,5,-1200,-0.79,574570,1012359,169976544,574570,-0.79,56.76,0.34,0.34,88756957850,0.35,0.35,88756957850 +카카오,035720,18,40350,2,1350,3.46,2037071,2676578,441711295,2037071,3.46,76.11,0.46,0.46,81179788575,0.46,0.46,81179788575 +PLUS K방산,449450,19,41375,2,1275,3.18,1945792,2663021,20150000,1945792,3.18,73.07,9.66,9.66,79966733469,9.59,9.59,79966733469 +태웅,044490,20,18150,2,1070,6.26,4342655,1688666,20007381,4342655,6.26,257.16,21.71,21.71,78686378970,21.67,21.67,78686378970 +케이씨티,089150,21,3705,2,185,5.26,19908894,28585126,17150000,19908894,5.26,69.65,116.09,116.09,77556318909,122.06,122.06,77556318909 +에이피알,278470,22,115300,2,5400,4.91,643102,624431,37581555,643102,4.91,102.99,1.71,1.71,74383873150,1.72,1.72,74383873150 +현대건설,000720,23,59600,2,1400,2.41,1208190,2959311,111355765,1208190,2.41,40.83,1.08,1.08,71595520950,1.08,1.08,71595520950 +한화오션,042660,24,79000,2,100,0.13,883481,1999042,306413394,883481,0.13,44.20,0.29,0.29,69575010300,0.29,0.29,69575010300 +KODEX 코스닥150레버리지,233740,25,6860,2,5,0.07,10041480,25918212,275400000,10041480,0.07,38.74,3.65,3.65,68884187070,3.65,3.65,68884187070 +NAVER,035420,26,183200,5,-4800,-2.55,353713,472314,158437008,353713,-2.55,74.89,0.22,0.22,65049972150,0.22,0.22,65049972150 +한국전력,015760,27,30200,5,-1500,-4.73,2038723,3305201,641964077,2038723,-4.73,61.68,0.32,0.32,62467999425,0.32,0.32,62467999425 +그린생명과학,114450,28,4005,2,285,7.66,14190989,5490195,20000000,14190989,7.66,258.48,70.95,70.95,60009461376,74.92,74.92,60009461376 +한화,000880,29,59700,2,6800,12.85,1023948,243916,74958735,1023948,12.85,419.80,1.37,1.37,59061590950,1.32,1.32,59061590950 +알테오젠,196170,30,340000,2,8500,2.56,166335,256257,53318828,166335,2.56,64.91,0.31,0.31,56395912250,0.31,0.31,56395912250 diff --git a/top30/20250527/top30-tv-20250527-120001.csv b/top30/20250527/top30-tv-20250527-120001.csv new file mode 100644 index 000000000000..4058130815e7 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성중공업,010140,1,16230,2,1130,7.48,21178926,11213168,880000000,21178926,7.48,188.88,2.41,2.41,337593909280,2.36,2.36,337593909280 +삼성전자,005930,2,54000,5,-700,-1.28,5374884,10901337,5919637922,5374884,-1.28,49.30,0.09,0.09,291254311450,0.09,0.09,291254311450 +한텍,098070,3,45550,2,6350,16.20,5163876,4005835,11121141,5163876,16.20,128.91,46.43,46.43,235137002300,46.42,46.42,235137002300 +두산에너빌리티,034020,4,41700,2,200,0.48,5565250,15784843,640561146,5565250,0.48,35.26,0.87,0.87,230179051050,0.86,0.86,230179051050 +한화에어로스페이스,012450,5,884000,2,51000,6.12,248430,169509,47296201,248430,6.12,146.56,0.53,0.53,215746322500,0.52,0.52,215746322500 +인투셀,287840,6,46950,2,4250,9.95,4126162,5642365,14829094,4126162,9.95,73.13,27.82,27.82,191874159525,27.56,27.56,191874159525 +KODEX 레버리지,122630,7,16650,2,25,0.15,8720927,11745546,139750000,8720927,0.15,74.25,6.24,6.24,145144609858,6.24,6.24,145144609858 +SK하이닉스,000660,8,203000,3,0,0.00,704345,1459997,728002365,704345,0.00,48.24,0.10,0.10,141976621000,0.10,0.10,141976621000 +에이비엘바이오,298380,9,77300,2,9900,14.69,1926202,876502,48528007,1926202,14.69,219.76,3.97,3.97,141436914750,3.77,3.77,141436914750 +바이오비쥬,489460,10,18690,2,1200,6.86,6682718,7185687,15044430,6682718,6.86,93.00,44.42,44.42,130046778325,46.25,46.25,130046778325 +이뮨온시아,424870,11,6460,2,360,5.90,16184227,6812829,73004309,16184227,5.90,237.56,22.17,22.17,108276760610,22.96,22.96,108276760610 +KODEX 200선물인버스2X,252670,12,2015,3,0,0.00,53490282,118446592,649700000,53490282,0.00,45.16,8.23,8.23,107791190057,8.23,8.23,107791190057 +현대로템,064350,13,140200,2,3600,2.64,760354,3272962,109142293,760354,2.64,23.23,0.70,0.70,106259117800,0.69,0.69,106259117800 +피아이이,452450,14,9180,2,690,8.13,11646620,20361468,35826000,11646620,8.13,57.20,32.51,32.51,103609227600,31.50,31.50,103609227600 +달바글로벌,483650,15,142700,2,1200,0.85,676024,2025875,12069665,676024,0.85,33.37,5.60,5.60,95409035250,5.54,5.54,95409035250 +삼성물산,028260,16,151300,5,-800,-0.53,589667,1012359,169976544,589667,-0.53,58.25,0.35,0.35,91036714150,0.35,0.35,91036714150 +나우로보틱스,459510,17,28500,2,1350,4.97,3119383,1627750,12547732,3119383,4.97,191.64,24.86,24.86,90438792925,25.29,25.29,90438792925 +태웅,044490,18,18450,2,1370,8.02,4810870,1688666,20007381,4810870,8.02,284.89,24.05,24.05,87275417200,23.64,23.64,87275417200 +카카오,035720,19,40300,2,1300,3.33,2081878,2676578,441711295,2081878,3.33,77.78,0.47,0.47,82986715000,0.47,0.47,82986715000 +PLUS K방산,449450,20,41450,2,1350,3.37,1964227,2663021,20150000,1964227,3.37,73.76,9.75,9.75,80729646200,9.67,9.67,80729646200 +케이씨티,089150,21,3655,2,135,3.84,20069076,28585126,17150000,20069076,3.84,70.21,117.02,117.02,78142739354,124.66,124.66,78142739354 +에이피알,278470,22,115600,2,5700,5.19,651411,624431,37581555,651411,5.19,104.32,1.73,1.73,75343316750,1.73,1.73,75343316750 +현대건설,000720,23,59500,2,1300,2.23,1224791,2959311,111355765,1224791,2.23,41.39,1.10,1.10,72584608900,1.10,1.10,72584608900 +한화오션,042660,24,78900,3,0,0.00,921199,1999042,306413394,921199,0.00,46.08,0.30,0.30,72555361700,0.30,0.30,72555361700 +KODEX 코스닥150레버리지,233740,25,6855,3,0,0.00,10167159,25918212,275400000,10167159,0.00,39.23,3.69,3.69,69746563075,3.69,3.69,69746563075 +NAVER,035420,26,183100,5,-4900,-2.61,360630,472314,158437008,360630,-2.61,76.35,0.23,0.23,66317175600,0.23,0.23,66317175600 +한국전력,015760,27,30300,5,-1400,-4.42,2119342,3305201,641964077,2119342,-4.42,64.12,0.33,0.33,64902109300,0.33,0.33,64902109300 +한화,000880,28,60300,2,7400,13.99,1052088,243916,74958735,1052088,13.99,431.33,1.40,1.40,60744914250,1.34,1.34,60744914250 +그린생명과학,114450,29,4030,2,310,8.33,14258627,5490195,20000000,14258627,8.33,259.71,71.29,71.29,60281488347,74.79,74.79,60281488347 +알테오젠,196170,30,340000,2,8500,2.56,168484,256257,53318828,168484,2.56,65.75,0.32,0.32,57126600250,0.32,0.32,57126600250 diff --git a/top30/20250527/top30-tv-20250527-121002.csv b/top30/20250527/top30-tv-20250527-121002.csv new file mode 100644 index 000000000000..7297d574c361 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성중공업,010140,1,16320,2,1220,8.08,21888362,11213168,880000000,21888362,8.08,195.20,2.49,2.49,349169789315,2.43,2.43,349169789315 +삼성전자,005930,2,53850,5,-850,-1.55,6155380,10901337,5919637922,6155380,-1.55,56.46,0.10,0.10,333356305100,0.10,0.10,333356305100 +한텍,098070,3,45100,2,5900,15.05,5233497,4005835,11121141,5233497,15.05,130.65,47.06,47.06,238294914450,47.51,47.51,238294914450 +두산에너빌리티,034020,4,41700,2,200,0.48,5654562,15784843,640561146,5654562,0.48,35.82,0.88,0.88,233906155625,0.88,0.88,233906155625 +한화에어로스페이스,012450,5,887000,2,54000,6.48,258228,169509,47296201,258228,6.48,152.34,0.55,0.55,224428582000,0.53,0.53,224428582000 +인투셀,287840,6,48800,2,6100,14.29,4272294,5642365,14829094,4272294,14.29,75.72,28.81,28.81,198894240625,27.48,27.48,198894240625 +SK하이닉스,000660,7,202750,5,-250,-0.12,733708,1459997,728002365,733708,-0.12,50.25,0.10,0.10,147925322750,0.10,0.10,147925322750 +KODEX 레버리지,122630,8,16630,2,5,0.03,8840121,11745546,139750000,8840121,0.03,75.26,6.33,6.33,147127703968,6.33,6.33,147127703968 +에이비엘바이오,298380,9,77000,2,9600,14.24,1967082,876502,48528007,1967082,14.24,224.42,4.05,4.05,144578406350,3.87,3.87,144578406350 +바이오비쥬,489460,10,18640,2,1150,6.58,6708160,7185687,15044430,6708160,6.58,93.35,44.59,44.59,130521399195,46.54,46.54,130521399195 +이뮨온시아,424870,11,6430,2,330,5.41,16344619,6812829,73004309,16344619,5.41,239.91,22.39,22.39,109309561690,23.29,23.29,109309561690 +피아이이,452450,12,9080,2,590,6.95,12260934,20361468,35826000,12260934,6.95,60.22,34.22,34.22,109221590365,33.58,33.58,109221590365 +KODEX 200선물인버스2X,252670,13,2015,3,0,0.00,53822824,118446592,649700000,53822824,0.00,45.44,8.28,8.28,108461269785,8.28,8.28,108461269785 +현대로템,064350,14,140200,2,3600,2.64,775126,3272962,109142293,775126,2.64,23.68,0.71,0.71,108329464700,0.71,0.71,108329464700 +달바글로벌,483650,15,142500,2,1000,0.71,684223,2025875,12069665,684223,0.71,33.77,5.67,5.67,96578878250,5.62,5.62,96578878250 +삼성물산,028260,16,151000,5,-1100,-0.72,598025,1012359,169976544,598025,-0.72,59.07,0.35,0.35,92299163650,0.36,0.36,92299163650 +나우로보틱스,459510,17,28400,2,1250,4.60,3159858,1627750,12547732,3159858,4.60,194.12,25.18,25.18,91591469525,25.70,25.70,91591469525 +태웅,044490,18,18230,2,1150,6.73,4971775,1688666,20007381,4971775,6.73,294.42,24.85,24.85,90225386490,24.74,24.74,90225386490 +카카오,035720,19,40300,2,1300,3.33,2126703,2676578,441711295,2126703,3.33,79.46,0.48,0.48,84795910875,0.48,0.48,84795910875 +PLUS K방산,449450,20,41485,2,1385,3.45,2042325,2663021,20150000,2042325,3.45,76.69,10.14,10.14,83970514532,10.05,10.05,83970514532 +케이씨티,089150,21,3645,2,125,3.55,20177641,28585126,17150000,20177641,3.55,70.59,117.65,117.65,78540502979,125.64,125.64,78540502979 +에이피알,278470,22,116000,2,6100,5.55,656276,624431,37581555,656276,5.55,105.10,1.75,1.75,75905457800,1.74,1.74,75905457800 +현대건설,000720,23,59500,2,1300,2.23,1243042,2959311,111355765,1243042,2.23,42.00,1.12,1.12,73670886550,1.11,1.11,73670886550 +한화오션,042660,24,79000,2,100,0.13,934869,1999042,306413394,934869,0.13,46.77,0.31,0.31,73634680200,0.30,0.30,73634680200 +KODEX 코스닥150레버리지,233740,25,6860,2,5,0.07,10301385,25918212,275400000,10301385,0.07,39.75,3.74,3.74,70666705859,3.74,3.74,70666705859 +NAVER,035420,26,183300,5,-4700,-2.50,367767,472314,158437008,367767,-2.50,77.86,0.23,0.23,67624455600,0.23,0.23,67624455600 +한국전력,015760,27,30300,5,-1400,-4.42,2150290,3305201,641964077,2150290,-4.42,65.06,0.33,0.33,65838472975,0.34,0.34,65838472975 +한화,000880,28,59900,2,7000,13.23,1074906,243916,74958735,1074906,13.23,440.69,1.43,1.43,62115961650,1.38,1.38,62115961650 +그린생명과학,114450,29,4070,2,350,9.41,14481192,5490195,20000000,14481192,9.41,263.76,72.41,72.41,61188403345,75.17,75.17,61188403345 +알테오젠,196170,30,340000,2,8500,2.56,170409,256257,53318828,170409,2.56,66.50,0.32,0.32,57780325250,0.32,0.32,57780325250 diff --git a/top30/20250527/top30-tv-20250527-122002.csv b/top30/20250527/top30-tv-20250527-122002.csv new file mode 100644 index 000000000000..16616804da90 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-122002.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,005930,1,53900,5,-800,-1.46,6583966,10901337,5919637922,6583966,-1.46,60.40,0.11,0.11,356452605450,0.11,0.11,356452605450 +삼성중공업,010140,2,16310,2,1210,8.01,22317502,11213168,880000000,22317502,8.01,199.03,2.54,2.54,356168144630,2.48,2.48,356168144630 +한텍,098070,3,45450,2,6250,15.94,5307681,4005835,11121141,5307681,15.94,132.50,47.73,47.73,241646623050,47.81,47.81,241646623050 +두산에너빌리티,034020,4,41600,2,100,0.24,5780792,15784843,640561146,5780792,0.24,36.62,0.90,0.90,239164641350,0.90,0.90,239164641350 +한화에어로스페이스,012450,5,885000,2,52000,6.24,262639,169509,47296201,262639,6.24,154.94,0.56,0.56,228336964000,0.55,0.55,228336964000 +인투셀,287840,6,48200,2,5500,12.88,4463136,5642365,14829094,4463136,12.88,79.10,30.10,30.10,208192499350,29.13,29.13,208192499350 +SK하이닉스,000660,7,202750,5,-250,-0.12,746101,1459997,728002365,746101,-0.12,51.10,0.10,0.10,150436950250,0.10,0.10,150436950250 +KODEX 레버리지,122630,8,16645,2,20,0.12,9033563,11745546,139750000,9033563,0.12,76.91,6.46,6.46,150345487698,6.46,6.46,150345487698 +에이비엘바이오,298380,9,76800,2,9400,13.95,1994950,876502,48528007,1994950,13.95,227.60,4.11,4.11,146724730600,3.94,3.94,146724730600 +바이오비쥬,489460,10,18800,2,1310,7.49,6745758,7185687,15044430,6745758,7.49,93.88,44.84,44.84,131226302940,46.40,46.40,131226302940 +피아이이,452450,11,9110,2,620,7.30,12463788,20361468,35826000,12463788,7.30,61.21,34.79,34.79,111072362735,34.03,34.03,111072362735 +현대로템,064350,12,139900,2,3300,2.42,789618,3272962,109142293,789618,2.42,24.13,0.72,0.72,110357301800,0.72,0.72,110357301800 +이뮨온시아,424870,13,6470,2,370,6.07,16476683,6812829,73004309,16476683,6.07,241.85,22.57,22.57,110161382170,23.32,23.32,110161382170 +KODEX 200선물인버스2X,252670,14,2015,3,0,0.00,54320130,118446592,649700000,54320130,0.00,45.86,8.36,8.36,109463399841,8.36,8.36,109463399841 +달바글로벌,483650,15,142500,2,1000,0.71,688524,2025875,12069665,688524,0.71,33.99,5.70,5.70,97191312100,5.65,5.65,97191312100 +삼성물산,028260,16,151200,5,-900,-0.59,608876,1012359,169976544,608876,-0.59,60.14,0.36,0.36,93938135750,0.37,0.37,93938135750 +나우로보틱스,459510,17,28500,2,1350,4.97,3188611,1627750,12547732,3188611,4.97,195.89,25.41,25.41,92407937225,25.84,25.84,92407937225 +태웅,044490,18,18210,2,1130,6.62,5040089,1688666,20007381,5040089,6.62,298.47,25.19,25.19,91472634830,25.11,25.11,91472634830 +카카오,035720,19,40350,2,1350,3.46,2172702,2676578,441711295,2172702,3.46,81.17,0.49,0.49,86652142900,0.49,0.49,86652142900 +PLUS K방산,449450,20,41420,2,1320,3.29,2072089,2663021,20150000,2072089,3.29,77.81,10.28,10.28,85203862297,10.21,10.21,85203862297 +케이씨티,089150,21,3645,2,125,3.55,20252625,28585126,17150000,20252625,3.55,70.85,118.09,118.09,78813179019,126.08,126.08,78813179019 +에이피알,278470,22,116500,2,6600,6.01,670430,624431,37581555,670430,6.01,107.37,1.78,1.78,77548590550,1.77,1.77,77548590550 +한화오션,042660,23,78900,3,0,0.00,972555,1999042,306413394,972555,0.00,48.65,0.32,0.32,76606739700,0.32,0.32,76606739700 +현대건설,000720,24,59500,2,1300,2.23,1251541,2959311,111355765,1251541,2.23,42.29,1.12,1.12,74176943300,1.12,1.12,74176943300 +KODEX 코스닥150레버리지,233740,25,6865,2,10,0.15,10442920,25918212,275400000,10442920,0.15,40.29,3.79,3.79,71638043114,3.79,3.79,71638043114 +NAVER,035420,26,183200,5,-4800,-2.55,375078,472314,158437008,375078,-2.55,79.41,0.24,0.24,68964192950,0.24,0.24,68964192950 +한국전력,015760,27,30500,5,-1200,-3.79,2230278,3305201,641964077,2230278,-3.79,67.48,0.35,0.35,68269414650,0.35,0.35,68269414650 +한화,000880,28,59500,2,6600,12.48,1093082,243916,74958735,1093082,12.48,448.14,1.46,1.46,63198359300,1.42,1.42,63198359300 +그린생명과학,114450,29,4085,2,365,9.81,14626567,5490195,20000000,14626567,9.81,266.41,73.13,73.13,61783651537,75.62,75.62,61783651537 +알테오젠,196170,30,341000,2,9500,2.87,174963,256257,53318828,174963,2.87,68.28,0.33,0.33,59329634500,0.33,0.33,59329634500 diff --git a/top30/20250527/top30-tv-20250527-123001.csv b/top30/20250527/top30-tv-20250527-123001.csv new file mode 100644 index 000000000000..cdb6c02b4560 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-123001.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,005930,1,53900,5,-800,-1.46,6929533,10901337,5919637922,6929533,-1.46,63.57,0.12,0.12,375067862650,0.12,0.12,375067862650 +삼성중공업,010140,2,16260,2,1160,7.68,22704590,11213168,880000000,22704590,7.68,202.48,2.58,2.58,362472461860,2.53,2.53,362472461860 +한텍,098070,3,45200,2,6000,15.31,5397926,4005835,11121141,5397926,15.31,134.75,48.54,48.54,245758444525,48.89,48.89,245758444525 +두산에너빌리티,034020,4,41550,2,50,0.12,5826815,15784843,640561146,5826815,0.12,36.91,0.91,0.91,241076955050,0.91,0.91,241076955050 +한화에어로스페이스,012450,5,885000,2,52000,6.24,266695,169509,47296201,266695,6.24,157.33,0.56,0.56,231927610500,0.55,0.55,231927610500 +인투셀,287840,6,47600,2,4900,11.48,4552902,5642365,14829094,4552902,11.48,80.69,30.70,30.70,212502739050,30.11,30.11,212502739050 +KODEX 레버리지,122630,7,16610,5,-15,-0.09,9378348,11745546,139750000,9378348,-0.09,79.85,6.71,6.71,156071824200,6.72,6.72,156071824200 +SK하이닉스,000660,8,202000,5,-1000,-0.49,770703,1459997,728002365,770703,-0.49,52.79,0.11,0.11,155417830250,0.11,0.11,155417830250 +에이비엘바이오,298380,9,78000,2,10600,15.73,2061769,876502,48528007,2061769,15.73,235.23,4.25,4.25,151909736850,4.01,4.01,151909736850 +바이오비쥬,489460,10,18700,2,1210,6.92,6783298,7185687,15044430,6783298,6.92,94.40,45.09,45.09,131929418675,46.89,46.89,131929418675 +피아이이,452450,11,9120,2,630,7.42,12736676,20361468,35826000,12736676,7.42,62.55,35.55,35.55,113558697480,34.76,34.76,113558697480 +KODEX 200선물인버스2X,252670,12,2020,2,5,0.25,55926902,118446592,649700000,55926902,0.25,47.22,8.61,8.61,112708789186,8.59,8.59,112708789186 +현대로템,064350,13,139900,2,3300,2.42,806165,3272962,109142293,806165,2.42,24.63,0.74,0.74,112672610050,0.74,0.74,112672610050 +이뮨온시아,424870,14,6480,2,380,6.23,16595065,6812829,73004309,16595065,6.23,243.59,22.73,22.73,110928901315,23.45,23.45,110928901315 +달바글로벌,483650,15,147400,2,5900,4.17,757358,2025875,12069665,757358,4.17,37.38,6.27,6.27,107209697550,6.03,6.03,107209697550 +삼성물산,028260,16,151100,5,-1000,-0.66,621734,1012359,169976544,621734,-0.66,61.41,0.37,0.37,95883169250,0.37,0.37,95883169250 +태웅,044490,17,18390,2,1310,7.67,5229976,1688666,20007381,5229976,7.67,309.71,26.14,26.14,94988446695,25.82,25.82,94988446695 +나우로보틱스,459510,18,28200,2,1050,3.87,3240390,1627750,12547732,3240390,3.87,199.07,25.82,25.82,93870102600,26.53,26.53,93870102600 +카카오,035720,19,40375,2,1375,3.53,2209839,2676578,441711295,2209839,3.53,82.56,0.50,0.50,88151264000,0.49,0.49,88151264000 +PLUS K방산,449450,20,41425,2,1325,3.30,2087736,2663021,20150000,2087736,3.30,78.40,10.36,10.36,85852022502,10.29,10.29,85852022502 +에이피알,278470,21,117000,2,7100,6.46,689984,624431,37581555,689984,6.46,110.50,1.84,1.84,79830395500,1.82,1.82,79830395500 +케이씨티,089150,22,3590,2,70,1.99,20369539,28585126,17150000,20369539,1.99,71.26,118.77,118.77,79234826609,128.69,128.69,79234826609 +한화오션,042660,23,78900,3,0,0.00,979958,1999042,306413394,979958,0.00,49.02,0.32,0.32,77191126050,0.32,0.32,77191126050 +현대건설,000720,24,59400,2,1200,2.06,1274545,2959311,111355765,1274545,2.06,43.07,1.14,1.14,75545198450,1.14,1.14,75545198450 +KODEX 코스닥150레버리지,233740,25,6870,2,15,0.22,10498307,25918212,275400000,10498307,0.22,40.51,3.81,3.81,72018126474,3.81,3.81,72018126474 +한국전력,015760,26,30350,5,-1350,-4.26,2312821,3305201,641964077,2312821,-4.26,69.98,0.36,0.36,70774950900,0.36,0.36,70774950900 +NAVER,035420,27,183200,5,-4800,-2.55,381049,472314,158437008,381049,-2.55,80.68,0.24,0.24,70058366900,0.24,0.24,70058366900 +한화,000880,28,59300,2,6400,12.10,1100683,243916,74958735,1100683,12.10,451.25,1.47,1.47,63650125700,1.43,1.43,63650125700 +그린생명과학,114450,29,4120,2,400,10.75,14816178,5490195,20000000,14816178,10.75,269.87,74.08,74.08,62564802992,75.93,75.93,62564802992 +알테오젠,196170,30,340500,2,9000,2.71,177960,256257,53318828,177960,2.71,69.45,0.33,0.33,60350075000,0.33,0.33,60350075000 diff --git a/top30/20250527/top30-tv-20250527-124001.csv b/top30/20250527/top30-tv-20250527-124001.csv new file mode 100644 index 000000000000..ba5166f25725 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53850,5,-850,-1.55,7461745,10901337,5919637922,7461745,-1.55,68.45,0.13,0.13,403753974000,0.13,0.13,403753974000 +삼성중공업,010140,2,16300,2,1200,7.95,23058456,11213168,880000000,23058456,7.95,205.64,2.62,2.62,368228624130,2.57,2.57,368228624130 +한텍,098070,3,44450,2,5250,13.39,5631309,4005835,11121141,5631309,13.39,140.58,50.64,50.64,256163471050,51.82,51.82,256163471050 +두산에너빌리티,034020,4,41650,2,150,0.36,5921686,15784843,640561146,5921686,0.36,37.52,0.92,0.92,245022155175,0.92,0.92,245022155175 +한화에어로스페이스,012450,5,888000,2,55000,6.60,273699,169509,47296201,273699,6.60,161.47,0.58,0.58,238134986000,0.57,0.57,238134986000 +인투셀,287840,6,47350,2,4650,10.89,4635862,5642365,14829094,4635862,10.89,82.16,31.26,31.26,216441375875,30.83,30.83,216441375875 +SK하이닉스,000660,7,202000,5,-1000,-0.49,825906,1459997,728002365,825906,-0.49,56.57,0.11,0.11,166548525500,0.11,0.11,166548525500 +KODEX 레버리지,122630,8,16625,3,0,0.00,9602144,11745546,139750000,9602144,0.00,81.75,6.87,6.87,159793219587,6.88,6.88,159793219587 +에이비엘바이오,298380,9,77400,2,10000,14.84,2140186,876502,48528007,2140186,14.84,244.17,4.41,4.41,158011731950,4.21,4.21,158011731950 +바이오비쥬,489460,10,18920,2,1430,8.18,6921280,7185687,15044430,6921280,8.18,96.32,46.01,46.01,134540727965,47.27,47.27,134540727965 +이뮨온시아,424870,11,6700,2,600,9.84,17745219,6812829,73004309,17745219,9.84,260.47,24.31,24.31,118605685270,24.25,24.25,118605685270 +달바글로벌,483650,12,145300,2,3800,2.69,822353,2025875,12069665,822353,2.69,40.59,6.81,6.81,116698161900,6.65,6.65,116698161900 +피아이이,452450,13,9070,2,580,6.83,13043663,20361468,35826000,13043663,6.83,64.06,36.41,36.41,116360553865,35.81,35.81,116360553865 +현대로템,064350,14,140200,2,3600,2.64,819832,3272962,109142293,819832,2.64,25.05,0.75,0.75,114587031100,0.75,0.75,114587031100 +KODEX 200선물인버스2X,252670,15,2020,2,5,0.25,56588873,118446592,649700000,56588873,0.25,47.78,8.71,8.71,114045569482,8.69,8.69,114045569482 +삼성물산,028260,16,151300,5,-800,-0.53,630574,1012359,169976544,630574,-0.53,62.29,0.37,0.37,97220396100,0.38,0.38,97220396100 +태웅,044490,17,18290,2,1210,7.08,5281450,1688666,20007381,5281450,7.08,312.76,26.40,26.40,95931185665,26.22,26.22,95931185665 +나우로보틱스,459510,18,28200,2,1050,3.87,3283834,1627750,12547732,3283834,3.87,201.74,26.17,26.17,95094001200,26.87,26.87,95094001200 +카카오,035720,19,40400,2,1400,3.59,2254531,2676578,441711295,2254531,3.59,84.23,0.51,0.51,89957388950,0.50,0.50,89957388950 +PLUS K방산,449450,20,41480,2,1380,3.44,2105358,2663021,20150000,2105358,3.44,79.06,10.45,10.45,86582448619,10.36,10.36,86582448619 +에이피알,278470,21,117200,2,7300,6.64,716117,624431,37581555,716117,6.64,114.68,1.91,1.91,82893540100,1.88,1.88,82893540100 +케이씨티,089150,22,3595,2,75,2.13,20461333,28585126,17150000,20461333,2.13,71.58,119.31,119.31,79564172080,129.05,129.05,79564172080 +한화오션,042660,23,79100,2,200,0.25,993597,1999042,306413394,993597,0.25,49.70,0.32,0.32,78268501950,0.32,0.32,78268501950 +현대건설,000720,24,59600,2,1400,2.41,1296146,2959311,111355765,1296146,2.41,43.80,1.16,1.16,76828475850,1.16,1.16,76828475850 +KODEX 코스닥150레버리지,233740,25,6870,2,15,0.22,10669341,25918212,275400000,10669341,0.22,41.17,3.87,3.87,73193057844,3.87,3.87,73193057844 +NAVER,035420,26,183500,5,-4500,-2.39,390211,472314,158437008,390211,-2.39,82.62,0.25,0.25,71738545300,0.25,0.25,71738545300 +한국전력,015760,27,30350,5,-1350,-4.26,2338162,3305201,641964077,2338162,-4.26,70.74,0.36,0.36,71544142250,0.37,0.37,71544142250 +한화,000880,28,59600,2,6700,12.67,1114501,243916,74958735,1114501,12.67,456.92,1.49,1.49,64470713750,1.44,1.44,64470713750 +그린생명과학,114450,29,4110,2,390,10.48,14939121,5490195,20000000,14939121,10.48,272.11,74.70,74.70,63069847718,76.73,76.73,63069847718 +알테오젠,196170,30,340500,2,9000,2.71,180655,256257,53318828,180655,2.71,70.50,0.34,0.34,61267174000,0.34,0.34,61267174000 diff --git a/top30/20250527/top30-tv-20250527-125001.csv b/top30/20250527/top30-tv-20250527-125001.csv new file mode 100644 index 000000000000..267e66f135ea --- /dev/null +++ b/top30/20250527/top30-tv-20250527-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-800,-1.46,7550829,10901337,5919637922,7550829,-1.46,69.27,0.13,0.13,408556464000,0.13,0.13,408556464000 +삼성중공업,010140,2,16300,2,1200,7.95,23330926,11213168,880000000,23330926,7.95,208.07,2.65,2.65,372666957670,2.60,2.60,372666957670 +한텍,098070,3,44400,2,5200,13.27,5697002,4005835,11121141,5697002,13.27,142.22,51.23,51.23,259088183425,52.47,52.47,259088183425 +두산에너빌리티,034020,4,41600,2,100,0.24,5989814,15784843,640561146,5989814,0.24,37.95,0.94,0.94,247860734525,0.93,0.93,247860734525 +한화에어로스페이스,012450,5,886000,2,53000,6.36,283706,169509,47296201,283706,6.36,167.37,0.60,0.60,247017193000,0.59,0.59,247017193000 +인투셀,287840,6,47900,2,5200,12.18,4681095,5642365,14829094,4681095,12.18,82.96,31.57,31.57,218601582275,30.78,30.78,218601582275 +SK하이닉스,000660,7,201750,5,-1250,-0.62,837994,1459997,728002365,837994,-0.62,57.40,0.12,0.12,168987899500,0.12,0.12,168987899500 +KODEX 레버리지,122630,8,16615,5,-10,-0.06,9737280,11745546,139750000,9737280,-0.06,82.90,6.97,6.97,162038812282,6.98,6.98,162038812282 +에이비엘바이오,298380,9,77900,2,10500,15.58,2177556,876502,48528007,2177556,15.58,248.44,4.49,4.49,160918983400,4.26,4.26,160918983400 +바이오비쥬,489460,10,18770,2,1280,7.32,6994657,7185687,15044430,6994657,7.32,97.34,46.49,46.49,135922712530,48.13,48.13,135922712530 +달바글로벌,483650,11,146800,2,5300,3.75,879796,2025875,12069665,879796,3.75,43.43,7.29,7.29,125144141200,7.06,7.06,125144141200 +이뮨온시아,424870,12,6640,2,540,8.85,18510902,6812829,73004309,18510902,8.85,271.71,25.36,25.36,123704996275,25.52,25.52,123704996275 +피아이이,452450,13,9030,2,540,6.36,13168726,20361468,35826000,13168726,6.36,64.67,36.76,36.76,117490096175,36.32,36.32,117490096175 +현대로템,064350,14,140100,2,3500,2.56,829867,3272962,109142293,829867,2.56,25.36,0.76,0.76,115993245300,0.76,0.76,115993245300 +KODEX 200선물인버스2X,252670,15,2017,2,2,0.10,57246361,118446592,649700000,57246361,0.10,48.33,8.81,8.81,115373533852,8.80,8.80,115373533852 +태웅,044490,16,19360,2,2280,13.35,6030284,1688666,20007381,6030284,13.35,357.10,30.14,30.14,110278383600,28.47,28.47,110278383600 +삼성물산,028260,17,151600,5,-500,-0.33,644134,1012359,169976544,644134,-0.33,63.63,0.38,0.38,99276166000,0.39,0.39,99276166000 +나우로보틱스,459510,18,28200,2,1050,3.87,3302718,1627750,12547732,3302718,3.87,202.90,26.32,26.32,95626061725,27.02,27.02,95626061725 +카카오,035720,19,40625,2,1625,4.17,2376590,2676578,441711295,2376590,4.17,88.79,0.54,0.54,94902467550,0.53,0.53,94902467550 +PLUS K방산,449450,20,41470,2,1370,3.42,2128651,2663021,20150000,2128651,3.42,79.93,10.56,10.56,87548711394,10.48,10.48,87548711394 +에이피알,278470,21,117400,2,7500,6.82,730564,624431,37581555,730564,6.82,117.00,1.94,1.94,84586869200,1.92,1.92,84586869200 +한화오션,042660,22,79100,2,200,0.25,1017649,1999042,306413394,1017649,0.25,50.91,0.33,0.33,80171010000,0.33,0.33,80171010000 +케이씨티,089150,23,3605,2,85,2.41,20513396,28585126,17150000,20513396,2.41,71.76,119.61,119.61,79751704771,128.99,128.99,79751704771 +현대건설,000720,24,59500,2,1300,2.23,1305767,2959311,111355765,1305767,2.23,44.12,1.17,1.17,77401260450,1.17,1.17,77401260450 +KODEX 코스닥150레버리지,233740,25,6875,2,20,0.29,10885720,25918212,275400000,10885720,0.29,42.00,3.95,3.95,74680974194,3.94,3.94,74680974194 +한국전력,015760,26,30200,5,-1500,-4.73,2417210,3305201,641964077,2417210,-4.73,73.13,0.38,0.38,73935093575,0.38,0.38,73935093575 +NAVER,035420,27,183800,5,-4200,-2.23,400138,472314,158437008,400138,-2.23,84.72,0.25,0.25,73561816800,0.25,0.25,73561816800 +한화,000880,28,59800,2,6900,13.04,1126195,243916,74958735,1126195,13.04,461.71,1.50,1.50,65170344100,1.45,1.45,65170344100 +그린생명과학,114450,29,4130,2,410,11.02,15008750,5490195,20000000,15008750,11.02,273.37,75.04,75.04,63356909223,76.70,76.70,63356909223 +알테오젠,196170,30,341000,2,9500,2.87,182458,256257,53318828,182458,2.87,71.20,0.34,0.34,61881447000,0.34,0.34,61881447000 diff --git a/top30/20250527/top30-tv-20250527-130002.csv b/top30/20250527/top30-tv-20250527-130002.csv new file mode 100644 index 000000000000..cd9e208e3016 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-130002.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,005930,1,53900,5,-800,-1.46,7616526,10901337,5919637922,7616526,-1.46,69.87,0.13,0.13,412099904000,0.13,0.13,412099904000 +삼성중공업,010140,2,16290,2,1190,7.88,23607276,11213168,880000000,23607276,7.88,210.53,2.68,2.68,377171315225,2.63,2.63,377171315225 +한텍,098070,3,44650,2,5450,13.90,5790516,4005835,11121141,5790516,13.90,144.55,52.07,52.07,263228893025,53.01,53.01,263228893025 +두산에너빌리티,034020,4,41700,2,200,0.48,6090972,15784843,640561146,6090972,0.48,38.59,0.95,0.95,252076004375,0.94,0.94,252076004375 +한화에어로스페이스,012450,5,886000,2,53000,6.36,287348,169509,47296201,287348,6.36,169.52,0.61,0.61,250239967500,0.60,0.60,250239967500 +인투셀,287840,6,47250,2,4550,10.66,4721307,5642365,14829094,4721307,10.66,83.68,31.84,31.84,220517796075,31.47,31.47,220517796075 +SK하이닉스,000660,7,201250,5,-1750,-0.86,855497,1459997,728002365,855497,-0.86,58.60,0.12,0.12,172516786000,0.12,0.12,172516786000 +에이비엘바이오,298380,8,78300,2,10900,16.17,2247987,876502,48528007,2247987,16.17,256.47,4.63,4.63,166428769650,4.38,4.38,166428769650 +KODEX 레버리지,122630,9,16600,5,-25,-0.15,9996443,11745546,139750000,9996443,-0.15,85.11,7.15,7.15,166341356777,7.17,7.17,166341356777 +바이오비쥬,489460,10,18830,2,1340,7.66,7031161,7185687,15044430,7031161,7.66,97.85,46.74,46.74,136610083380,48.22,48.22,136610083380 +태웅,044490,11,19840,2,2760,16.16,7149966,1688666,20007381,7149966,16.16,423.41,35.74,35.74,132305119685,33.33,33.33,132305119685 +달바글로벌,483650,12,146700,2,5200,3.67,907253,2025875,12069665,907253,3.67,44.78,7.52,7.52,129172289550,7.30,7.30,129172289550 +이뮨온시아,424870,13,6680,2,580,9.51,18879158,6812829,73004309,18879158,9.51,277.11,25.86,25.86,126155621475,25.87,25.87,126155621475 +현대로템,064350,14,140700,2,4100,3.00,851740,3272962,109142293,851740,3.00,26.02,0.78,0.78,119061165450,0.78,0.78,119061165450 +피아이이,452450,15,9060,2,570,6.71,13268404,20361468,35826000,13268404,6.71,65.16,37.04,37.04,118395294395,36.48,36.48,118395294395 +KODEX 200선물인버스2X,252670,16,2022,2,7,0.35,57552735,118446592,649700000,57552735,0.35,48.59,8.86,8.86,115992381264,8.83,8.83,115992381264 +삼성물산,028260,17,151000,5,-1100,-0.72,654396,1012359,169976544,654396,-0.72,64.64,0.38,0.38,100828152150,0.39,0.39,100828152150 +카카오,035720,18,40600,2,1600,4.10,2468489,2676578,441711295,2468489,4.10,92.23,0.56,0.56,98634065375,0.55,0.55,98634065375 +나우로보틱스,459510,19,28050,2,900,3.31,3357737,1627750,12547732,3357737,3.31,206.28,26.76,26.76,97164287775,27.61,27.61,97164287775 +PLUS K방산,449450,20,41500,2,1400,3.49,2142068,2663021,20150000,2142068,3.49,80.44,10.63,10.63,88104996229,10.54,10.54,88104996229 +에이피알,278470,21,118200,2,8300,7.55,753930,624431,37581555,753930,7.55,120.74,2.01,2.01,87336984200,1.97,1.97,87336984200 +한화오션,042660,22,79100,2,200,0.25,1035582,1999042,306413394,1035582,0.25,51.80,0.34,0.34,81589956750,0.34,0.34,81589956750 +케이씨티,089150,23,3620,2,100,2.84,20570390,28585126,17150000,20570390,2.84,71.96,119.94,119.94,79958007556,128.79,128.79,79958007556 +현대건설,000720,24,59600,2,1400,2.41,1324767,2959311,111355765,1324767,2.41,44.77,1.19,1.19,78533684550,1.18,1.18,78533684550 +KODEX 코스닥150레버리지,233740,25,6870,2,15,0.22,11055392,25918212,275400000,11055392,0.22,42.65,4.01,4.01,75847499491,4.01,4.01,75847499491 +한국전력,015760,26,30225,5,-1475,-4.65,2471709,3305201,641964077,2471709,-4.65,74.78,0.39,0.39,75582292175,0.39,0.39,75582292175 +NAVER,035420,27,184000,5,-4000,-2.13,410324,472314,158437008,410324,-2.13,86.88,0.26,0.26,75435499750,0.26,0.26,75435499750 +한화,000880,28,59800,2,6900,13.04,1135037,243916,74958735,1135037,13.04,465.34,1.51,1.51,65698569700,1.47,1.47,65698569700 +그린생명과학,114450,29,4095,2,375,10.08,15166362,5490195,20000000,15166362,10.08,276.24,75.83,75.83,64006514806,78.15,78.15,64006514806 +알테오젠,196170,30,341000,2,9500,2.87,185245,256257,53318828,185245,2.87,72.29,0.35,0.35,62830686250,0.35,0.35,62830686250 diff --git a/top30/20250527/top30-tv-20250527-131002.csv b/top30/20250527/top30-tv-20250527-131002.csv new file mode 100644 index 000000000000..5ad92b5a5ee0 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-800,-1.46,8110200,10901337,5919637922,8110200,-1.46,74.40,0.14,0.14,438722409250,0.14,0.14,438722409250 +삼성중공업,010140,2,16330,2,1230,8.15,24111902,11213168,880000000,24111902,8.15,215.03,2.74,2.74,385386243075,2.68,2.68,385386243075 +한텍,098070,3,44600,2,5400,13.78,5833824,4005835,11121141,5833824,13.78,145.63,52.46,52.46,265153819050,53.46,53.46,265153819050 +두산에너빌리티,034020,4,41650,2,150,0.36,6203507,15784843,640561146,6203507,0.36,39.30,0.97,0.97,256765365650,0.96,0.96,256765365650 +한화에어로스페이스,012450,5,887000,2,54000,6.48,291384,169509,47296201,291384,6.48,171.90,0.62,0.62,253817568000,0.61,0.61,253817568000 +인투셀,287840,6,47200,2,4500,10.54,4748916,5642365,14829094,4748916,10.54,84.17,32.02,32.02,221823336075,31.69,31.69,221823336075 +SK하이닉스,000660,7,201500,5,-1500,-0.74,868232,1459997,728002365,868232,-0.74,59.47,0.12,0.12,175080302000,0.12,0.12,175080302000 +에이비엘바이오,298380,8,78500,2,11100,16.47,2313950,876502,48528007,2313950,16.47,264.00,4.77,4.77,171604308650,4.50,4.50,171604308650 +KODEX 레버리지,122630,9,16615,5,-10,-0.06,10230730,11745546,139750000,10230730,-0.06,87.10,7.32,7.32,170230888150,7.33,7.33,170230888150 +태웅,044490,10,19480,2,2400,14.05,7622084,1688666,20007381,7622084,14.05,451.37,38.10,38.10,141599906785,36.33,36.33,141599906785 +바이오비쥬,489460,11,18940,2,1450,8.29,7077535,7185687,15044430,7077535,8.29,98.49,47.04,47.04,137487515580,48.25,48.25,137487515580 +달바글로벌,483650,12,146800,2,5300,3.75,925991,2025875,12069665,925991,3.75,45.71,7.67,7.67,131914774800,7.45,7.45,131914774800 +이뮨온시아,424870,13,6630,2,530,8.69,19638156,6812829,73004309,19638156,8.69,288.25,26.90,26.90,131240391325,27.11,27.11,131240391325 +현대로템,064350,14,140500,2,3900,2.86,873140,3272962,109142293,873140,2.86,26.68,0.80,0.80,122070437650,0.80,0.80,122070437650 +피아이이,452450,15,9060,2,570,6.71,13327811,20361468,35826000,13327811,6.71,65.46,37.20,37.20,118933319910,36.64,36.64,118933319910 +KODEX 200선물인버스2X,252670,16,2020,2,5,0.25,57781021,118446592,649700000,57781021,0.25,48.78,8.89,8.89,116453505445,8.87,8.87,116453505445 +삼성물산,028260,17,151100,5,-1000,-0.66,668747,1012359,169976544,668747,-0.66,66.06,0.39,0.39,102997158850,0.40,0.40,102997158850 +카카오,035720,18,40500,2,1500,3.85,2509230,2676578,441711295,2509230,3.85,93.75,0.57,0.57,100287009175,0.56,0.56,100287009175 +나우로보틱스,459510,19,28050,2,900,3.31,3380705,1627750,12547732,3380705,3.31,207.69,26.94,26.94,97806526500,27.79,27.79,97806526500 +에이피알,278470,20,117800,2,7900,7.19,772644,624431,37581555,772644,7.19,123.74,2.06,2.06,89545230700,2.02,2.02,89545230700 +PLUS K방산,449450,21,41530,2,1430,3.57,2168680,2663021,20150000,2168680,3.57,81.44,10.76,10.76,89209229729,10.66,10.66,89209229729 +한화오션,042660,22,79200,2,300,0.38,1069189,1999042,306413394,1069189,0.38,53.49,0.35,0.35,84249623000,0.35,0.35,84249623000 +현대건설,000720,23,59900,2,1700,2.92,1385616,2959311,111355765,1385616,2.92,46.82,1.24,1.24,82171827250,1.23,1.23,82171827250 +케이씨티,089150,24,3655,2,135,3.84,20882687,28585126,17150000,20882687,3.84,73.05,121.76,121.76,81102302733,129.38,129.38,81102302733 +한국전력,015760,25,30300,5,-1400,-4.42,2532226,3305201,641964077,2532226,-4.42,76.61,0.39,0.39,77415726875,0.40,0.40,77415726875 +KODEX 코스닥150레버리지,233740,26,6865,2,10,0.15,11178768,25918212,275400000,11178768,0.15,43.13,4.06,4.06,76694471971,4.06,4.06,76694471971 +NAVER,035420,27,183900,5,-4100,-2.18,416897,472314,158437008,416897,-2.18,88.27,0.26,0.26,76644203200,0.26,0.26,76644203200 +한화,000880,28,60100,2,7200,13.61,1156805,243916,74958735,1156805,13.61,474.26,1.54,1.54,67003498350,1.49,1.49,67003498350 +그린생명과학,114450,29,4080,2,360,9.68,15249730,5490195,20000000,15249730,9.68,277.76,76.25,76.25,64346473450,78.86,78.86,64346473450 +알테오젠,196170,30,340500,2,9000,2.71,189301,256257,53318828,189301,2.71,73.87,0.36,0.36,64210301750,0.35,0.35,64210301750 diff --git a/top30/20250527/top30-tv-20250527-132002.csv b/top30/20250527/top30-tv-20250527-132002.csv new file mode 100644 index 000000000000..f066e384cfca --- /dev/null +++ b/top30/20250527/top30-tv-20250527-132002.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,005930,1,53900,5,-800,-1.46,8180772,10901337,5919637922,8180772,-1.46,75.04,0.14,0.14,442529882950,0.14,0.14,442529882950 +삼성중공업,010140,2,16290,2,1190,7.88,24458417,11213168,880000000,24458417,7.88,218.12,2.78,2.78,391040694890,2.73,2.73,391040694890 +한텍,098070,3,44400,2,5200,13.27,5879572,4005835,11121141,5879572,13.27,146.78,52.87,52.87,267194273475,54.11,54.11,267194273475 +두산에너빌리티,034020,4,41650,2,150,0.36,6299018,15784843,640561146,6299018,0.36,39.91,0.98,0.98,260743385975,0.98,0.98,260743385975 +한화에어로스페이스,012450,5,886000,2,53000,6.36,294002,169509,47296201,294002,6.36,173.44,0.62,0.62,256140318000,0.61,0.61,256140318000 +인투셀,287840,6,46900,2,4200,9.84,4793802,5642365,14829094,4793802,9.84,84.96,32.33,32.33,223933401450,32.20,32.20,223933401450 +SK하이닉스,000660,7,201000,5,-2000,-0.99,892038,1459997,728002365,892038,-0.99,61.10,0.12,0.12,179874046750,0.12,0.12,179874046750 +에이비엘바이오,298380,8,77700,2,10300,15.28,2391345,876502,48528007,2391345,15.28,272.83,4.93,4.93,177629551050,4.71,4.71,177629551050 +KODEX 레버리지,122630,9,16585,5,-40,-0.24,10452816,11745546,139750000,10452816,-0.24,88.99,7.48,7.48,173915790350,7.50,7.50,173915790350 +태웅,044490,10,19440,2,2360,13.82,7927957,1688666,20007381,7927957,13.82,469.48,39.63,39.63,147582323240,37.94,37.94,147582323240 +바이오비쥬,489460,11,18840,2,1350,7.72,7137869,7185687,15044430,7137869,7.72,99.33,47.45,47.45,138626977955,48.91,48.91,138626977955 +달바글로벌,483650,12,146100,2,4600,3.25,971365,2025875,12069665,971365,3.25,47.95,8.05,8.05,138605502900,7.86,7.86,138605502900 +이뮨온시아,424870,13,6660,2,560,9.18,19995605,6812829,73004309,19995605,9.18,293.50,27.39,27.39,133630654480,27.48,27.48,133630654480 +현대로템,064350,14,141100,2,4500,3.29,900018,3272962,109142293,900018,3.29,27.50,0.82,0.82,125853917250,0.82,0.82,125853917250 +피아이이,452450,15,9060,2,570,6.71,13379574,20361468,35826000,13379574,6.71,65.71,37.35,37.35,119401642115,36.79,36.79,119401642115 +KODEX 200선물인버스2X,252670,16,2022,2,7,0.35,58177441,118446592,649700000,58177441,0.35,49.12,8.95,8.95,117254289583,8.93,8.93,117254289583 +삼성물산,028260,17,151100,5,-1000,-0.66,680599,1012359,169976544,680599,-0.66,67.23,0.40,0.40,104788431450,0.41,0.41,104788431450 +카카오,035720,18,40600,2,1600,4.10,2568930,2676578,441711295,2568930,4.10,95.98,0.58,0.58,102703322500,0.57,0.57,102703322500 +나우로보틱스,459510,19,27950,2,800,2.95,3403605,1627750,12547732,3403605,2.95,209.10,27.13,27.13,98447032875,28.07,28.07,98447032875 +에이피알,278470,20,117600,2,7700,7.01,788082,624431,37581555,788082,7.01,126.21,2.10,2.10,91357959650,2.07,2.07,91357959650 +PLUS K방산,449450,21,41595,2,1495,3.73,2214440,2663021,20150000,2214440,3.73,83.16,10.99,10.99,91111214429,10.87,10.87,91111214429 +현대건설,000720,22,60200,2,2000,3.44,1481131,2959311,111355765,1481131,3.44,50.05,1.33,1.33,87911089300,1.31,1.31,87911089300 +한화오션,042660,23,79200,2,300,0.38,1110325,1999042,306413394,1110325,0.38,55.54,0.36,0.36,87512213600,0.36,0.36,87512213600 +케이씨티,089150,24,3650,2,130,3.69,21046675,28585126,17150000,21046675,3.69,73.63,122.72,122.72,81702011310,130.52,130.52,81702011310 +한국전력,015760,25,30350,5,-1350,-4.26,2578317,3305201,641964077,2578317,-4.26,78.01,0.40,0.40,78814785500,0.40,0.40,78814785500 +NAVER,035420,26,183700,5,-4300,-2.29,426889,472314,158437008,426889,-2.29,90.38,0.27,0.27,78480027150,0.27,0.27,78480027150 +KODEX 코스닥150레버리지,233740,27,6855,3,0,0.00,11384967,25918212,275400000,11384967,0.00,43.93,4.13,4.13,78108399153,4.14,4.14,78108399153 +한화,000880,28,60700,2,7800,14.74,1217254,243916,74958735,1217254,14.74,499.05,1.62,1.62,70665782300,1.55,1.55,70665782300 +알테오젠,196170,29,340500,2,9000,2.71,192106,256257,53318828,192106,2.71,74.97,0.36,0.36,65165172250,0.36,0.36,65165172250 +KB금융,105560,30,101300,5,-700,-0.69,643189,1282596,393528423,643189,-0.69,50.15,0.16,0.16,65109273650,0.16,0.16,65109273650 diff --git a/top30/20250527/top30-tv-20250527-133001.csv b/top30/20250527/top30-tv-20250527-133001.csv new file mode 100644 index 000000000000..b8dcbdde60c6 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-800,-1.46,8668354,10901337,5919637922,8668354,-1.46,79.52,0.15,0.15,468809285800,0.15,0.15,468809285800 +삼성중공업,010140,2,16270,2,1170,7.75,24741235,11213168,880000000,24741235,7.75,220.64,2.81,2.81,395641849645,2.76,2.76,395641849645 +한텍,098070,3,44500,2,5300,13.52,5907733,4005835,11121141,5907733,13.52,147.48,53.12,53.12,268449180625,54.24,54.24,268449180625 +두산에너빌리티,034020,4,41650,2,150,0.36,6346929,15784843,640561146,6346929,0.36,40.21,0.99,0.99,262739797100,0.98,0.98,262739797100 +한화에어로스페이스,012450,5,886000,2,53000,6.36,297466,169509,47296201,297466,6.36,175.49,0.63,0.63,259211815500,0.62,0.62,259211815500 +인투셀,287840,6,46800,2,4100,9.60,4829604,5642365,14829094,4829604,9.60,85.60,32.57,32.57,225618355225,32.51,32.51,225618355225 +에이비엘바이오,298380,7,79000,2,11600,17.21,2495052,876502,48528007,2495052,17.21,284.66,5.14,5.14,185792073250,4.85,4.85,185792073250 +SK하이닉스,000660,8,201750,5,-1250,-0.62,920572,1459997,728002365,920572,-0.62,63.05,0.13,0.13,185624429500,0.13,0.13,185624429500 +KODEX 레버리지,122630,9,16585,5,-40,-0.24,10588975,11745546,139750000,10588975,-0.24,90.15,7.58,7.58,176174048860,7.60,7.60,176174048860 +태웅,044490,10,19260,2,2180,12.76,8253093,1688666,20007381,8253093,12.76,488.73,41.25,41.25,153882518425,39.93,39.93,153882518425 +달바글로벌,483650,11,146200,2,4700,3.32,992416,2025875,12069665,992416,3.32,48.99,8.22,8.22,141672750700,8.03,8.03,141672750700 +바이오비쥬,489460,12,18840,2,1350,7.72,7189866,7185687,15044430,7189866,7.72,100.06,47.79,47.79,139603150195,49.25,49.25,139603150195 +이뮨온시아,424870,13,6590,2,490,8.03,20233996,6812829,73004309,20233996,8.03,297.00,27.72,27.72,135209961935,28.10,28.10,135209961935 +현대로템,064350,14,140500,2,3900,2.86,918480,3272962,109142293,918480,2.86,28.06,0.84,0.84,128452776000,0.84,0.84,128452776000 +피아이이,452450,15,9060,2,570,6.71,13450088,20361468,35826000,13450088,6.71,66.06,37.54,37.54,120038894560,36.98,36.98,120038894560 +KODEX 200선물인버스2X,252670,16,2020,2,5,0.25,58250780,118446592,649700000,58250780,0.25,49.18,8.97,8.97,117402572369,8.95,8.95,117402572369 +삼성물산,028260,17,150900,5,-1200,-0.79,692693,1012359,169976544,692693,-0.79,68.42,0.41,0.41,106615905400,0.42,0.42,106615905400 +카카오,035720,18,40650,2,1650,4.23,2615578,2676578,441711295,2615578,4.23,97.72,0.59,0.59,104597431650,0.58,0.58,104597431650 +나우로보틱스,459510,19,28050,2,900,3.31,3431637,1627750,12547732,3431637,3.31,210.82,27.35,27.35,99228822900,28.19,28.19,99228822900 +현대건설,000720,20,60100,2,1900,3.26,1598691,2959311,111355765,1598691,3.26,54.02,1.44,1.44,95015157600,1.42,1.42,95015157600 +에이피알,278470,21,117600,2,7700,7.01,798067,624431,37581555,798067,7.01,127.81,2.12,2.12,92530641750,2.09,2.09,92530641750 +PLUS K방산,449450,22,41520,2,1420,3.54,2242473,2663021,20150000,2242473,3.54,84.21,11.13,11.13,92275950755,11.03,11.03,92275950755 +한화오션,042660,23,79000,2,100,0.13,1129739,1999042,306413394,1129739,0.13,56.51,0.37,0.37,89048134850,0.37,0.37,89048134850 +케이씨티,089150,24,3655,2,135,3.84,21205803,28585126,17150000,21205803,3.84,74.18,123.65,123.65,82287170311,131.27,131.27,82287170311 +한국전력,015760,25,30450,5,-1250,-3.94,2618428,3305201,641964077,2618428,-3.94,79.22,0.41,0.41,80035988325,0.41,0.41,80035988325 +NAVER,035420,26,183700,5,-4300,-2.29,433981,472314,158437008,433981,-2.29,91.88,0.27,0.27,79782296350,0.27,0.27,79782296350 +KODEX 코스닥150레버리지,233740,27,6870,2,15,0.22,11506619,25918212,275400000,11506619,0.22,44.40,4.18,4.18,78943638528,4.17,4.17,78943638528 +한화,000880,28,60050,2,7150,13.52,1243640,243916,74958735,1243640,13.52,509.86,1.66,1.66,72255877700,1.61,1.61,72255877700 +KB금융,105560,29,101300,5,-700,-0.69,661800,1282596,393528423,661800,-0.69,51.60,0.17,0.17,66995016300,0.17,0.17,66995016300 +KODEX 200,069500,30,35150,5,-40,-0.11,1865721,5660635,176100000,1865721,-0.11,32.96,1.06,1.06,65677184211,1.06,1.06,65677184211 diff --git a/top30/20250527/top30-tv-20250527-134001.csv b/top30/20250527/top30-tv-20250527-134001.csv new file mode 100644 index 000000000000..e99b888201af --- /dev/null +++ b/top30/20250527/top30-tv-20250527-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-800,-1.46,8765621,10901337,5919637922,8765621,-1.46,80.41,0.15,0.15,474054113100,0.15,0.15,474054113100 +삼성중공업,010140,2,16240,2,1140,7.55,25297802,11213168,880000000,25297802,7.55,225.61,2.87,2.87,404671925560,2.83,2.83,404671925560 +한텍,098070,3,43950,2,4750,12.12,5968455,4005835,11121141,5968455,12.12,148.99,53.67,53.67,271129757950,55.47,55.47,271129757950 +두산에너빌리티,034020,4,41750,2,250,0.60,6517675,15784843,640561146,6517675,0.60,41.29,1.02,1.02,269851492800,1.01,1.01,269851492800 +한화에어로스페이스,012450,5,882000,2,49000,5.88,302746,169509,47296201,302746,5.88,178.60,0.64,0.64,263876704500,0.63,0.63,263876704500 +인투셀,287840,6,46200,2,3500,8.20,4885503,5642365,14829094,4885503,8.20,86.59,32.95,32.95,228214253675,33.31,33.31,228214253675 +에이비엘바이오,298380,7,81600,2,14200,21.07,2759730,876502,48528007,2759730,21.07,314.86,5.69,5.69,207072497650,5.23,5.23,207072497650 +SK하이닉스,000660,8,202000,5,-1000,-0.49,933907,1459997,728002365,933907,-0.49,63.97,0.13,0.13,188314634500,0.13,0.13,188314634500 +KODEX 레버리지,122630,9,16580,5,-45,-0.27,10827866,11745546,139750000,10827866,-0.27,92.19,7.75,7.75,180133411067,7.77,7.77,180133411067 +태웅,044490,10,19240,2,2160,12.65,8403043,1688666,20007381,8403043,12.65,497.61,42.00,42.00,156757405450,40.72,40.72,156757405450 +달바글로벌,483650,11,146500,2,5000,3.53,1006210,2025875,12069665,1006210,3.53,49.67,8.34,8.34,143688518000,8.13,8.13,143688518000 +바이오비쥬,489460,12,18660,2,1170,6.69,7217587,7185687,15044430,7217587,6.69,100.44,47.98,47.98,140122359015,49.91,49.91,140122359015 +이뮨온시아,424870,13,6600,2,500,8.20,20391465,6812829,73004309,20391465,8.20,299.31,27.93,27.93,136248449510,28.28,28.28,136248449510 +현대로템,064350,14,140500,2,3900,2.86,934343,3272962,109142293,934343,2.86,28.55,0.86,0.86,130681699550,0.85,0.85,130681699550 +KODEX 200선물인버스2X,252670,15,2022,2,7,0.35,60652957,118446592,649700000,60652957,0.35,51.21,9.34,9.34,122266902979,9.31,9.31,122266902979 +피아이이,452450,16,8940,2,450,5.30,13617846,20361468,35826000,13617846,5.30,66.88,38.01,38.01,121543558280,37.95,37.95,121543558280 +삼성물산,028260,17,150800,5,-1300,-0.85,710385,1012359,169976544,710385,-0.85,70.17,0.42,0.42,109283053000,0.43,0.43,109283053000 +카카오,035720,18,40500,2,1500,3.85,2658040,2676578,441711295,2658040,3.85,99.31,0.60,0.60,106319701550,0.59,0.59,106319701550 +나우로보틱스,459510,19,27800,2,650,2.39,3450348,1627750,12547732,3450348,2.39,211.97,27.50,27.50,99750557175,28.60,28.60,99750557175 +현대건설,000720,20,60400,2,2200,3.78,1638551,2959311,111355765,1638551,3.78,55.37,1.47,1.47,97416019650,1.45,1.45,97416019650 +에이피알,278470,21,118500,2,8600,7.83,816509,624431,37581555,816509,7.83,130.76,2.17,2.17,94707739650,2.13,2.13,94707739650 +PLUS K방산,449450,22,41420,2,1320,3.29,2287197,2663021,20150000,2287197,3.29,85.89,11.35,11.35,94129000425,11.28,11.28,94129000425 +한화오션,042660,23,78800,5,-100,-0.13,1156920,1999042,306413394,1156920,-0.13,57.87,0.38,0.38,91193382400,0.38,0.38,91193382400 +케이씨티,089150,24,3600,2,80,2.27,21330625,28585126,17150000,21330625,2.27,74.62,124.38,124.38,82738111201,134.01,134.01,82738111201 +KODEX 코스닥150레버리지,233740,25,6890,2,35,0.51,11964496,25918212,275400000,11964496,0.51,46.16,4.34,4.34,82093607678,4.33,4.33,82093607678 +한국전력,015760,26,30450,5,-1250,-3.94,2671331,3305201,641964077,2671331,-3.94,80.82,0.42,0.42,81648688750,0.42,0.42,81648688750 +NAVER,035420,27,183500,5,-4500,-2.39,441992,472314,158437008,441992,-2.39,93.58,0.28,0.28,81252918000,0.28,0.28,81252918000 +한화,000880,28,60200,2,7300,13.80,1259549,243916,74958735,1259549,13.80,516.39,1.68,1.68,73211827850,1.62,1.62,73211827850 +KB금융,105560,29,101700,5,-300,-0.29,685933,1282596,393528423,685933,-0.29,53.48,0.17,0.17,69445053100,0.17,0.17,69445053100 +알테오젠,196170,30,341500,2,10000,3.02,199414,256257,53318828,199414,3.02,77.82,0.37,0.37,67656396250,0.37,0.37,67656396250 diff --git a/top30/20250527/top30-tv-20250527-135001.csv b/top30/20250527/top30-tv-20250527-135001.csv new file mode 100644 index 000000000000..cf60b5fdd946 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54000,5,-700,-1.28,8876155,10901337,5919637922,8876155,-1.28,81.42,0.15,0.15,480016741450,0.15,0.15,480016741450 +삼성중공업,010140,2,16150,2,1050,6.95,25746270,11213168,880000000,25746270,6.95,229.61,2.93,2.93,411940287255,2.90,2.90,411940287255 +두산에너빌리티,034020,3,42300,2,800,1.93,7463049,15784843,640561146,7463049,1.93,47.28,1.17,1.17,309598558850,1.14,1.14,309598558850 +한텍,098070,4,44000,2,4800,12.24,6050547,4005835,11121141,6050547,12.24,151.04,54.41,54.41,274721350825,56.14,56.14,274721350825 +한화에어로스페이스,012450,5,878000,2,45000,5.40,308129,169509,47296201,308129,5.40,181.78,0.65,0.65,268618165500,0.65,0.65,268618165500 +인투셀,287840,6,46150,2,3450,8.08,4992262,5642365,14829094,4992262,8.08,88.48,33.67,33.67,233102999475,34.06,34.06,233102999475 +에이비엘바이오,298380,7,81800,2,14400,21.36,2972332,876502,48528007,2972332,21.36,339.11,6.12,6.12,224402302450,5.65,5.65,224402302450 +SK하이닉스,000660,8,201750,5,-1250,-0.62,979807,1459997,728002365,979807,-0.62,67.11,0.13,0.13,197583488250,0.13,0.13,197583488250 +KODEX 레버리지,122630,9,16595,5,-30,-0.18,11046715,11745546,139750000,11046715,-0.18,94.05,7.90,7.90,183764987878,7.92,7.92,183764987878 +태웅,044490,10,19100,2,2020,11.83,8540885,1688666,20007381,8540885,11.83,505.78,42.69,42.69,159398698115,41.71,41.71,159398698115 +달바글로벌,483650,11,145800,2,4300,3.04,1018539,2025875,12069665,1018539,3.04,50.28,8.44,8.44,145492548500,8.27,8.27,145492548500 +바이오비쥬,489460,12,18730,2,1240,7.09,7241337,7185687,15044430,7241337,7.09,100.77,48.13,48.13,140566307570,49.88,49.88,140566307570 +이뮨온시아,424870,13,6580,2,480,7.87,20567453,6812829,73004309,20567453,7.87,301.89,28.17,28.17,137406508245,28.60,28.60,137406508245 +현대로템,064350,14,140200,2,3600,2.64,946271,3272962,109142293,946271,2.64,28.91,0.87,0.87,132356048000,0.86,0.86,132356048000 +KODEX 200선물인버스2X,252670,15,2020,2,5,0.25,61552435,118446592,649700000,61552435,0.25,51.97,9.47,9.47,124083866210,9.45,9.45,124083866210 +피아이이,452450,16,8990,2,500,5.89,13670736,20361468,35826000,13670736,5.89,67.14,38.16,38.16,122018023860,37.88,37.88,122018023860 +삼성물산,028260,17,150700,5,-1400,-0.92,728846,1012359,169976544,728846,-0.92,71.99,0.43,0.43,112063262500,0.44,0.44,112063262500 +카카오,035720,18,40400,2,1400,3.59,2713163,2676578,441711295,2713163,3.59,101.37,0.61,0.61,108549232750,0.61,0.61,108549232750 +나우로보틱스,459510,19,27650,2,500,1.84,3481096,1627750,12547732,3481096,1.84,213.86,27.74,27.74,100602729125,29.00,29.00,100602729125 +현대건설,000720,20,60000,2,1800,3.09,1687184,2959311,111355765,1687184,3.09,57.01,1.52,1.52,100338080150,1.50,1.50,100338080150 +에이피알,278470,21,118100,2,8200,7.46,834676,624431,37581555,834676,7.46,133.67,2.22,2.22,96856770900,2.18,2.18,96856770900 +PLUS K방산,449450,22,41340,2,1240,3.09,2310907,2663021,20150000,2310907,3.09,86.78,11.47,11.47,95110462469,11.42,11.42,95110462469 +한화오션,042660,23,78700,5,-200,-0.25,1182969,1999042,306413394,1182969,-0.25,59.18,0.39,0.39,93245382350,0.39,0.39,93245382350 +KODEX 코스닥150레버리지,233740,24,6910,2,55,0.80,12903943,25918212,275400000,12903943,0.80,49.79,4.69,4.69,88577631542,4.65,4.65,88577631542 +한국전력,015760,25,30550,5,-1150,-3.63,2755266,3305201,641964077,2755266,-3.63,83.36,0.43,0.43,84213100300,0.43,0.43,84213100300 +NAVER,035420,26,183300,5,-4700,-2.50,453955,472314,158437008,453955,-2.50,96.11,0.29,0.29,83447412450,0.29,0.29,83447412450 +케이씨티,089150,27,3615,2,95,2.70,21409681,28585126,17150000,21409681,2.70,74.90,124.84,124.84,83025185302,133.92,133.92,83025185302 +한화,000880,28,59900,2,7000,13.23,1280027,243916,74958735,1280027,13.23,524.78,1.71,1.71,74443762100,1.66,1.66,74443762100 +티씨머티리얼즈,125020,29,6390,2,890,16.18,11665007,1607310,34227815,11665007,16.18,725.75,34.08,34.08,71446059435,32.67,32.67,71446059435 +KB금융,105560,30,101700,5,-300,-0.29,695633,1282596,393528423,695633,-0.29,54.24,0.18,0.18,70431436200,0.18,0.18,70431436200 diff --git a/top30/20250527/top30-tv-20250527-140001.csv b/top30/20250527/top30-tv-20250527-140001.csv new file mode 100644 index 000000000000..9b9c701462ed --- /dev/null +++ b/top30/20250527/top30-tv-20250527-140001.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,005930,1,54000,5,-700,-1.28,9043523,10901337,5919637922,9043523,-1.28,82.96,0.15,0.15,489043183350,0.15,0.15,489043183350 +삼성중공업,010140,2,16180,2,1080,7.15,26302214,11213168,880000000,26302214,7.15,234.57,2.99,2.99,420913187900,2.96,2.96,420913187900 +두산에너빌리티,034020,3,42250,2,750,1.81,8301166,15784843,640561146,8301166,1.81,52.59,1.30,1.30,345111299850,1.28,1.28,345111299850 +한텍,098070,4,44200,2,5000,12.76,6147858,4005835,11121141,6147858,12.76,153.47,55.28,55.28,279039328425,56.77,56.77,279039328425 +한화에어로스페이스,012450,5,880000,2,47000,5.64,311014,169509,47296201,311014,5.64,183.48,0.66,0.66,271155906000,0.65,0.65,271155906000 +에이비엘바이오,298380,6,80700,2,13300,19.73,3117965,876502,48528007,3117965,19.73,355.73,6.43,6.43,236170323750,6.03,6.03,236170323750 +인투셀,287840,7,46250,2,3550,8.31,5040486,5642365,14829094,5040486,8.31,89.33,33.99,33.99,235332346625,34.31,34.31,235332346625 +SK하이닉스,000660,8,202500,5,-500,-0.25,1013961,1459997,728002365,1013961,-0.25,69.45,0.14,0.14,204481634750,0.14,0.14,204481634750 +KODEX 레버리지,122630,9,16595,5,-30,-0.18,11167509,11745546,139750000,11167509,-0.18,95.08,7.99,7.99,185768377068,8.01,8.01,185768377068 +태웅,044490,10,18770,2,1690,9.89,8783354,1688666,20007381,8783354,9.89,520.14,43.90,43.90,163967193935,43.66,43.66,163967193935 +달바글로벌,483650,11,147100,2,5600,3.96,1033406,2025875,12069665,1033406,3.96,51.01,8.56,8.56,147673632400,8.32,8.32,147673632400 +바이오비쥬,489460,12,18660,2,1170,6.69,7269564,7185687,15044430,7269564,6.69,101.17,48.32,48.32,141094425225,50.26,50.26,141094425225 +이뮨온시아,424870,13,6530,2,430,7.05,20666728,6812829,73004309,20666728,7.05,303.35,28.31,28.31,138056767745,28.96,28.96,138056767745 +현대로템,064350,14,140600,2,4000,2.93,963197,3272962,109142293,963197,2.93,29.43,0.88,0.88,134733013100,0.88,0.88,134733013100 +KODEX 200선물인버스2X,252670,15,2020,2,5,0.25,61637469,118446592,649700000,61637469,0.25,52.04,9.49,9.49,124255810553,9.47,9.47,124255810553 +피아이이,452450,16,8890,2,400,4.71,13799904,20361468,35826000,13799904,4.71,67.77,38.52,38.52,123170309900,38.67,38.67,123170309900 +삼성물산,028260,17,150500,5,-1600,-1.05,739879,1012359,169976544,739879,-1.05,73.08,0.44,0.44,113723597250,0.44,0.44,113723597250 +카카오,035720,18,40400,2,1400,3.59,2758979,2676578,441711295,2758979,3.59,103.08,0.62,0.62,110399952675,0.62,0.62,110399952675 +현대건설,000720,19,60300,2,2100,3.61,1732846,2959311,111355765,1732846,3.61,58.56,1.56,1.56,103085140800,1.54,1.54,103085140800 +나우로보틱스,459510,20,27800,2,650,2.39,3505394,1627750,12547732,3505394,2.39,215.35,27.94,27.94,101276815300,29.03,29.03,101276815300 +에이피알,278470,21,118300,2,8400,7.64,844960,624431,37581555,844960,7.64,135.32,2.25,2.25,98072361200,2.21,2.21,98072361200 +PLUS K방산,449450,22,41360,2,1260,3.14,2347190,2663021,20150000,2347190,3.14,88.14,11.65,11.65,96609878711,11.59,11.59,96609878711 +한화오션,042660,23,78500,5,-400,-0.51,1222710,1999042,306413394,1222710,-0.51,61.16,0.40,0.40,96365246050,0.40,0.40,96365246050 +티씨머티리얼즈,125020,24,6890,2,1390,25.27,15092883,1607310,34227815,15092883,25.27,939.02,44.10,44.10,94121318350,39.91,39.91,94121318350 +KODEX 코스닥150레버리지,233740,25,6900,2,45,0.66,13173670,25918212,275400000,13173670,0.66,50.83,4.78,4.78,90438264797,4.76,4.76,90438264797 +한국전력,015760,26,30450,5,-1250,-3.94,2812150,3305201,641964077,2812150,-3.94,85.08,0.44,0.44,85948477675,0.44,0.44,85948477675 +NAVER,035420,27,183300,5,-4700,-2.50,463809,472314,158437008,463809,-2.50,98.20,0.29,0.29,85253760250,0.29,0.29,85253760250 +케이씨티,089150,28,3620,2,100,2.84,21490902,28585126,17150000,21490902,2.84,75.18,125.31,125.31,83320499127,134.21,134.21,83320499127 +한화,000880,29,59400,2,6500,12.29,1306711,243916,74958735,1306711,12.29,535.72,1.74,1.74,76032089950,1.71,1.71,76032089950 +SOL 조선TOP3플러스,466920,30,24080,2,275,1.16,3084757,2847371,38050000,3084757,1.16,108.34,8.11,8.11,74347909573,8.11,8.11,74347909573 diff --git a/top30/20250527/top30-tv-20250527-141001.csv b/top30/20250527/top30-tv-20250527-141001.csv new file mode 100644 index 000000000000..db63ef065620 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54000,5,-700,-1.28,9821395,10901337,5919637922,9821395,-1.28,90.09,0.17,0.17,531048208000,0.17,0.17,531048208000 +삼성중공업,010140,2,16170,2,1070,7.09,26596570,11213168,880000000,26596570,7.09,237.19,3.02,3.02,425673177395,2.99,2.99,425673177395 +두산에너빌리티,034020,3,41950,2,450,1.08,8651999,15784843,640561146,8651999,1.08,54.81,1.35,1.35,359869186900,1.34,1.34,359869186900 +한텍,098070,4,43950,2,4750,12.12,6181766,4005835,11121141,6181766,12.12,154.32,55.59,55.59,280529929825,57.39,57.39,280529929825 +한화에어로스페이스,012450,5,885000,2,52000,6.24,315572,169509,47296201,315572,6.24,186.17,0.67,0.67,275183410500,0.66,0.66,275183410500 +에이비엘바이오,298380,6,80500,2,13100,19.44,3173071,876502,48528007,3173071,19.44,362.02,6.54,6.54,240616867000,6.16,6.16,240616867000 +인투셀,287840,7,45750,2,3050,7.14,5089556,5642365,14829094,5089556,7.14,90.20,34.32,34.32,237579969525,35.02,35.02,237579969525 +SK하이닉스,000660,8,202250,5,-750,-0.37,1028168,1459997,728002365,1028168,-0.37,70.42,0.14,0.14,207353727000,0.14,0.14,207353727000 +KODEX 레버리지,122630,9,16580,5,-45,-0.27,11420141,11745546,139750000,11420141,-0.27,97.23,8.17,8.17,189959914957,8.20,8.20,189959914957 +태웅,044490,10,19210,2,2130,12.47,8986947,1688666,20007381,8986947,12.47,532.19,44.92,44.92,167841939480,43.67,43.67,167841939480 +달바글로벌,483650,11,145800,2,4300,3.04,1056666,2025875,12069665,1056666,3.04,52.16,8.75,8.75,151094576050,8.59,8.59,151094576050 +바이오비쥬,489460,12,18530,2,1040,5.95,7344056,7185687,15044430,7344056,5.95,102.20,48.82,48.82,142477615740,51.11,51.11,142477615740 +이뮨온시아,424870,13,6530,2,430,7.05,20775411,6812829,73004309,20775411,7.05,304.95,28.46,28.46,138768112440,29.11,29.11,138768112440 +현대로템,064350,14,140900,2,4300,3.15,986788,3272962,109142293,986788,3.15,30.15,0.90,0.90,138054760850,0.90,0.90,138054760850 +KODEX 200선물인버스2X,252670,15,2020,2,5,0.25,63366632,118446592,649700000,63366632,0.25,53.50,9.75,9.75,127748890259,9.73,9.73,127748890259 +피아이이,452450,16,8950,2,460,5.42,13928847,20361468,35826000,13928847,5.42,68.41,38.88,38.88,124315199380,38.77,38.77,124315199380 +삼성물산,028260,17,150500,5,-1600,-1.05,751212,1012359,169976544,751212,-1.05,74.20,0.44,0.44,115428247400,0.45,0.45,115428247400 +카카오,035720,18,40450,2,1450,3.72,2792726,2676578,441711295,2792726,3.72,104.34,0.63,0.63,111765136575,0.63,0.63,111765136575 +티씨머티리얼즈,125020,19,7150,1,1650,30.00,17197990,1607310,34227815,17197990,30.00,1069.99,50.25,50.25,108976309390,44.53,44.53,108976309390 +현대건설,000720,20,60700,2,2500,4.30,1794890,2959311,111355765,1794890,4.30,60.65,1.61,1.61,106839867500,1.58,1.58,106839867500 +나우로보틱스,459510,21,28000,2,850,3.13,3515499,1627750,12547732,3515499,3.13,215.97,28.02,28.02,101558568450,28.91,28.91,101558568450 +에이피알,278470,22,117900,2,8000,7.28,858282,624431,37581555,858282,7.28,137.45,2.28,2.28,99643954050,2.25,2.25,99643954050 +한화오션,042660,23,78400,5,-500,-0.63,1257118,1999042,306413394,1257118,-0.63,62.89,0.41,0.41,99062553950,0.41,0.41,99062553950 +PLUS K방산,449450,24,41400,2,1300,3.24,2374522,2663021,20150000,2374522,3.24,89.17,11.78,11.78,97741064700,11.72,11.72,97741064700 +KODEX 코스닥150레버리지,233740,25,6895,2,40,0.58,13355034,25918212,275400000,13355034,0.58,51.53,4.85,4.85,91689990525,4.83,4.83,91689990525 +한국전력,015760,26,30425,5,-1275,-4.02,2890909,3305201,641964077,2890909,-4.02,87.47,0.45,0.45,88346067375,0.45,0.45,88346067375 +NAVER,035420,27,183400,5,-4600,-2.45,475005,472314,158437008,475005,-2.45,100.57,0.30,0.30,87307556550,0.30,0.30,87307556550 +케이씨티,089150,28,3605,2,85,2.41,21547557,28585126,17150000,21547557,2.41,75.38,125.64,125.64,83525311357,135.10,135.10,83525311357 +SOL 조선TOP3플러스,466920,29,24070,2,265,1.11,3202628,2847371,38050000,3202628,1.11,112.48,8.42,8.42,77185046808,8.43,8.43,77185046808 +한화,000880,30,59600,2,6700,12.67,1318526,243916,74958735,1318526,12.67,540.57,1.76,1.76,76734824200,1.72,1.72,76734824200 diff --git a/top30/20250527/top30-tv-20250527-142002.csv b/top30/20250527/top30-tv-20250527-142002.csv new file mode 100644 index 000000000000..14546efc4c10 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54000,5,-700,-1.28,9951822,10901337,5919637922,9951822,-1.28,91.29,0.17,0.17,538089579300,0.17,0.17,538089579300 +삼성중공업,010140,2,16220,2,1120,7.42,26946220,11213168,880000000,26946220,7.42,240.31,3.06,3.06,431340406975,3.02,3.02,431340406975 +두산에너빌리티,034020,3,41850,2,350,0.84,8864738,15784843,640561146,8864738,0.84,56.16,1.38,1.38,368794765325,1.38,1.38,368794765325 +한텍,098070,4,43800,2,4600,11.73,6222891,4005835,11121141,6222891,11.73,155.35,55.96,55.96,282342487225,57.96,57.96,282342487225 +한화에어로스페이스,012450,5,886000,2,53000,6.36,320476,169509,47296201,320476,6.36,189.06,0.68,0.68,279522079500,0.67,0.67,279522079500 +에이비엘바이오,298380,6,81400,2,14000,20.77,3272006,876502,48528007,3272006,20.77,373.30,6.74,6.74,248664233200,6.30,6.30,248664233200 +인투셀,287840,7,45550,2,2850,6.67,5147478,5642365,14829094,5147478,6.67,91.23,34.71,34.71,240210068225,35.56,35.56,240210068225 +SK하이닉스,000660,8,202000,5,-1000,-0.49,1042265,1459997,728002365,1042265,-0.49,71.39,0.14,0.14,210203892000,0.14,0.14,210203892000 +KODEX 레버리지,122630,9,16585,5,-40,-0.24,11476087,11745546,139750000,11476087,-0.24,97.71,8.21,8.21,190887967616,8.24,8.24,190887967616 +태웅,044490,10,19270,2,2190,12.82,9206974,1688666,20007381,9206974,12.82,545.22,46.02,46.02,172084684775,44.63,44.63,172084684775 +달바글로벌,483650,11,145200,2,3700,2.61,1076521,2025875,12069665,1076521,2.61,53.14,8.92,8.92,153983585700,8.79,8.79,153983585700 +현대로템,064350,12,141400,2,4800,3.51,1024568,3272962,109142293,1024568,3.51,31.30,0.94,0.94,143390753150,0.93,0.93,143390753150 +바이오비쥬,489460,13,18410,2,920,5.26,7392556,7185687,15044430,7392556,5.26,102.88,49.14,49.14,143374620525,51.77,51.77,143374620525 +이뮨온시아,424870,14,6640,2,540,8.85,20919585,6812829,73004309,20919585,8.85,307.06,28.66,28.66,139715216160,28.82,28.82,139715216160 +KODEX 200선물인버스2X,252670,15,2020,2,5,0.25,63449528,118446592,649700000,63449528,0.25,53.57,9.77,9.77,127916511207,9.75,9.75,127916511207 +피아이이,452450,16,8980,2,490,5.77,13973100,20361468,35826000,13973100,5.77,68.63,39.00,39.00,124711178375,38.76,38.76,124711178375 +티씨머티리얼즈,125020,17,7150,1,1650,30.00,18452874,1607310,34227815,18452874,30.00,1148.06,53.91,53.91,117941600670,48.19,48.19,117941600670 +삼성물산,028260,18,150400,5,-1700,-1.12,764461,1012359,169976544,764461,-1.12,75.51,0.45,0.45,117421220250,0.46,0.46,117421220250 +카카오,035720,19,40550,2,1550,3.97,2830909,2676578,441711295,2830909,3.97,105.77,0.64,0.64,113313194475,0.63,0.63,113313194475 +현대건설,000720,20,60800,2,2600,4.47,1862504,2959311,111355765,1862504,4.47,62.94,1.67,1.67,110950886050,1.64,1.64,110950886050 +나우로보틱스,459510,21,27900,2,750,2.76,3531069,1627750,12547732,3531069,2.76,216.93,28.14,28.14,101993772850,29.13,29.13,101993772850 +에이피알,278470,22,117300,2,7400,6.73,868659,624431,37581555,868659,6.73,139.11,2.31,2.31,100863598550,2.29,2.29,100863598550 +한화오션,042660,23,78500,5,-400,-0.51,1269235,1999042,306413394,1269235,-0.51,63.49,0.41,0.41,100012998450,0.42,0.42,100012998450 +PLUS K방산,449450,24,41480,2,1380,3.44,2399934,2663021,20150000,2399934,3.44,90.12,11.91,11.91,98793496683,11.82,11.82,98793496683 +KODEX 코스닥150레버리지,233740,25,6905,2,50,0.73,13476984,25918212,275400000,13476984,0.73,52.00,4.89,4.89,92532008375,4.87,4.87,92532008375 +한국전력,015760,26,30400,5,-1300,-4.10,2950164,3305201,641964077,2950164,-4.10,89.26,0.46,0.46,90148208975,0.46,0.46,90148208975 +세명전기,017510,27,8060,2,1120,16.14,11642268,643894,15246000,11642268,16.14,1808.10,76.36,76.36,89278573410,72.65,72.65,89278573410 +NAVER,035420,28,183300,5,-4700,-2.50,484251,472314,158437008,484251,-2.50,102.53,0.31,0.31,89002960750,0.31,0.31,89002960750 +케이씨티,089150,29,3610,2,90,2.56,21591234,28585126,17150000,21591234,2.56,75.53,125.90,125.90,83682834957,135.17,135.17,83682834957 +SOL 조선TOP3플러스,466920,30,24115,2,310,1.30,3242991,2847371,38050000,3242991,1.30,113.89,8.52,8.52,78156971595,8.52,8.52,78156971595 diff --git a/top30/20250527/top30-tv-20250527-143002.csv b/top30/20250527/top30-tv-20250527-143002.csv new file mode 100644 index 000000000000..23013ff7d881 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54050,5,-650,-1.19,10183843,10901337,5919637922,10183843,-1.19,93.42,0.17,0.17,550619547550,0.17,0.17,550619547550 +삼성중공업,010140,2,16210,2,1110,7.35,27152608,11213168,880000000,27152608,7.35,242.15,3.09,3.09,434684036500,3.05,3.05,434684036500 +두산에너빌리티,034020,3,42050,2,550,1.33,9026531,15784843,640561146,9026531,1.33,57.18,1.41,1.41,375579758650,1.39,1.39,375579758650 +한텍,098070,4,43900,2,4700,11.99,6267207,4005835,11121141,6267207,11.99,156.45,56.35,56.35,284280630925,58.23,58.23,284280630925 +한화에어로스페이스,012450,5,886000,2,53000,6.36,323634,169509,47296201,323634,6.36,190.92,0.68,0.68,282320121500,0.67,0.67,282320121500 +에이비엘바이오,298380,6,82900,2,15500,23.00,3406197,876502,48528007,3406197,23.00,388.61,7.02,7.02,259712895950,6.46,6.46,259712895950 +인투셀,287840,7,46200,2,3500,8.20,5197777,5642365,14829094,5197777,8.20,92.12,35.05,35.05,242516786725,35.40,35.40,242516786725 +SK하이닉스,000660,8,202250,5,-750,-0.37,1060533,1459997,728002365,1060533,-0.37,72.64,0.15,0.15,213897899250,0.15,0.15,213897899250 +KODEX 레버리지,122630,9,16620,5,-5,-0.03,11815296,11745546,139750000,11815296,-0.03,100.59,8.45,8.45,196522157721,8.46,8.46,196522157721 +태웅,044490,10,19620,2,2540,14.87,9575790,1688666,20007381,9575790,14.87,567.06,47.86,47.86,179298219700,45.68,45.68,179298219700 +달바글로벌,483650,11,145700,2,4200,2.97,1087618,2025875,12069665,1087618,2.97,53.69,9.01,9.01,155598742000,8.85,8.85,155598742000 +현대로템,064350,12,141100,2,4500,3.29,1041295,3272962,109142293,1041295,3.29,31.82,0.95,0.95,145752002700,0.95,0.95,145752002700 +바이오비쥬,489460,13,18340,2,850,4.86,7470593,7185687,15044430,7470593,4.86,103.96,49.66,49.66,144808426740,52.48,52.48,144808426740 +이뮨온시아,424870,14,6630,2,530,8.69,21159499,6812829,73004309,21159499,8.69,310.58,28.98,28.98,141303657165,29.19,29.19,141303657165 +KODEX 200선물인버스2X,252670,15,2015,3,0,0.00,64702323,118446592,649700000,64702323,0.00,54.63,9.96,9.96,130447284137,9.96,9.96,130447284137 +피아이이,452450,16,8940,2,450,5.30,14009857,20361468,35826000,14009857,5.30,68.81,39.11,39.11,125039831715,39.04,39.04,125039831715 +삼성물산,028260,17,150900,5,-1200,-0.79,787449,1012359,169976544,787449,-0.79,77.78,0.46,0.46,120886256200,0.47,0.47,120886256200 +티씨머티리얼즈,125020,18,7150,1,1650,30.00,18481304,1607310,34227815,18481304,30.00,1149.83,53.99,53.99,118144875170,48.28,48.28,118144875170 +카카오,035720,19,40450,2,1450,3.72,2864006,2676578,441711295,2864006,3.72,107.00,0.65,0.65,114652972275,0.64,0.64,114652972275 +현대건설,000720,20,60800,2,2600,4.47,1918355,2959311,111355765,1918355,4.47,64.82,1.72,1.72,114347674500,1.69,1.69,114347674500 +세명전기,017510,21,7830,2,890,12.82,13320539,643894,15246000,13320539,12.82,2068.75,87.37,87.37,102606025300,85.95,85.95,102606025300 +에이피알,278470,22,118400,2,8500,7.73,881769,624431,37581555,881769,7.73,141.21,2.35,2.35,102409397200,2.30,2.30,102409397200 +나우로보틱스,459510,23,28050,2,900,3.31,3540188,1627750,12547732,3540188,3.31,217.49,28.21,28.21,102248571725,29.05,29.05,102248571725 +한화오션,042660,24,78400,5,-500,-0.63,1286309,1999042,306413394,1286309,-0.63,64.35,0.42,0.42,101352131000,0.42,0.42,101352131000 +PLUS K방산,449450,25,41445,2,1345,3.35,2413605,2663021,20150000,2413605,3.35,90.63,11.98,11.98,99360360276,11.90,11.90,99360360276 +KODEX 코스닥150레버리지,233740,26,6920,2,65,0.95,13930086,25918212,275400000,13930086,0.95,53.75,5.06,5.06,95665593662,5.02,5.02,95665593662 +한국전력,015760,27,30400,5,-1300,-4.10,3025147,3305201,641964077,3025147,-4.10,91.53,0.47,0.47,92427185725,0.47,0.47,92427185725 +NAVER,035420,28,183200,5,-4800,-2.55,497313,472314,158437008,497313,-2.55,105.29,0.31,0.31,91397261650,0.31,0.31,91397261650 +케이씨티,089150,29,3610,2,90,2.56,21640814,28585126,17150000,21640814,2.56,75.71,126.19,126.19,83861595132,135.45,135.45,83861595132 +SOL 조선TOP3플러스,466920,30,24130,2,325,1.37,3295819,2847371,38050000,3295819,1.37,115.75,8.66,8.66,79430545354,8.65,8.65,79430545354 diff --git a/top30/20250527/top30-tv-20250527-144002.csv b/top30/20250527/top30-tv-20250527-144002.csv new file mode 100644 index 000000000000..00819fb63a29 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54000,5,-700,-1.28,10647870,10901337,5919637922,10647870,-1.28,97.67,0.18,0.18,575678104700,0.18,0.18,575678104700 +삼성중공업,010140,2,16220,2,1120,7.42,27352674,11213168,880000000,27352674,7.42,243.93,3.11,3.11,437929571270,3.07,3.07,437929571270 +두산에너빌리티,034020,3,42200,2,700,1.69,9204616,15784843,640561146,9204616,1.69,58.31,1.44,1.44,383062950700,1.42,1.42,383062950700 +한화에어로스페이스,012450,4,882000,2,49000,5.88,327749,169509,47296201,327749,5.88,193.35,0.69,0.69,285955187500,0.69,0.69,285955187500 +한텍,098070,5,43900,2,4700,11.99,6300909,4005835,11121141,6300909,11.99,157.29,56.66,56.66,285765982775,58.53,58.53,285765982775 +에이비엘바이오,298380,6,82100,2,14700,21.81,3629440,876502,48528007,3629440,21.81,414.08,7.48,7.48,278265385850,6.98,6.98,278265385850 +인투셀,287840,7,46250,2,3550,8.31,5221458,5642365,14829094,5221458,8.31,92.54,35.21,35.21,243606186050,35.52,35.52,243606186050 +SK하이닉스,000660,8,202500,5,-500,-0.25,1086232,1459997,728002365,1086232,-0.25,74.40,0.15,0.15,219096366750,0.15,0.15,219096366750 +KODEX 레버리지,122630,9,16630,2,5,0.03,12121315,11745546,139750000,12121315,0.03,103.20,8.67,8.67,201610727857,8.68,8.68,201610727857 +태웅,044490,10,19080,2,2000,11.71,9865217,1688666,20007381,9865217,11.71,584.20,49.31,49.31,184889125930,48.43,48.43,184889125930 +달바글로벌,483650,11,145900,2,4400,3.11,1098204,2025875,12069665,1098204,3.11,54.21,9.10,9.10,157140279000,8.92,8.92,157140279000 +현대로템,064350,12,140500,2,3900,2.86,1059820,3272962,109142293,1059820,2.86,32.38,0.97,0.97,148357914500,0.97,0.97,148357914500 +바이오비쥬,489460,13,18320,2,830,4.75,7548849,7185687,15044430,7548849,4.75,105.05,50.18,50.18,146239918895,53.06,53.06,146239918895 +이뮨온시아,424870,14,6590,2,490,8.03,21409558,6812829,73004309,21409558,8.03,314.25,29.33,29.33,142960696040,29.72,29.72,142960696040 +KODEX 200선물인버스2X,252670,15,2015,3,0,0.00,66587775,118446592,649700000,66587775,0.00,56.22,10.25,10.25,134249550017,10.25,10.25,134249550017 +피아이이,452450,16,8950,2,460,5.42,14057348,20361468,35826000,14057348,5.42,69.04,39.24,39.24,125465549845,39.13,39.13,125465549845 +삼성물산,028260,17,150500,5,-1600,-1.05,805686,1012359,169976544,805686,-1.05,79.59,0.47,0.47,123634934550,0.48,0.48,123634934550 +현대건설,000720,18,61100,2,2900,4.98,2043118,2959311,111355765,2043118,4.98,69.04,1.83,1.83,121955373200,1.79,1.79,121955373200 +티씨머티리얼즈,125020,19,7150,1,1650,30.00,18526470,1607310,34227815,18526470,30.00,1152.64,54.13,54.13,118467812070,48.41,48.41,118467812070 +카카오,035720,20,40525,2,1525,3.91,2906874,2676578,441711295,2906874,3.91,108.60,0.66,0.66,116388857200,0.65,0.65,116388857200 +세명전기,017510,21,7740,2,800,11.53,14055079,643894,15246000,14055079,11.53,2182.82,92.19,92.19,108339468160,91.81,91.81,108339468160 +에이피알,278470,22,118400,2,8500,7.73,900699,624431,37581555,900699,7.73,144.24,2.40,2.40,104649851900,2.35,2.35,104649851900 +한화오션,042660,23,78400,5,-500,-0.63,1305749,1999042,306413394,1305749,-0.63,65.32,0.43,0.43,102876463500,0.43,0.43,102876463500 +나우로보틱스,459510,24,27950,2,800,2.95,3552528,1627750,12547732,3552528,2.95,218.25,28.31,28.31,102593819625,29.25,29.25,102593819625 +KODEX 코스닥150레버리지,233740,25,6930,2,75,1.09,14560435,25918212,275400000,14560435,1.09,56.18,5.29,5.29,100036742167,5.24,5.24,100036742167 +PLUS K방산,449450,26,41365,2,1265,3.15,2428886,2663021,20150000,2428886,3.15,91.21,12.05,12.05,99993094536,12.00,12.00,99993094536 +한국전력,015760,27,30300,5,-1400,-4.42,3115266,3305201,641964077,3115266,-4.42,94.25,0.49,0.49,95165247200,0.49,0.49,95165247200 +NAVER,035420,28,183400,5,-4600,-2.45,505901,472314,158437008,505901,-2.45,107.11,0.32,0.32,92972609500,0.32,0.32,92972609500 +케이씨티,089150,29,3550,2,30,0.85,21761240,28585126,17150000,21761240,0.85,76.13,126.89,126.89,84292753417,138.45,138.45,84292753417 +SOL 조선TOP3플러스,466920,30,24155,2,350,1.47,3321633,2847371,38050000,3321633,1.47,116.66,8.73,8.73,80053766893,8.71,8.71,80053766893 diff --git a/top30/20250527/top30-tv-20250527-145002.csv b/top30/20250527/top30-tv-20250527-145002.csv new file mode 100644 index 000000000000..bb6f170fb7df --- /dev/null +++ b/top30/20250527/top30-tv-20250527-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54000,5,-700,-1.28,10993905,10901337,5919637922,10993905,-1.28,100.85,0.19,0.19,594364932100,0.19,0.19,594364932100 +삼성중공업,010140,2,16250,2,1150,7.62,27552197,11213168,880000000,27552197,7.62,245.71,3.13,3.13,441168993000,3.09,3.09,441168993000 +두산에너빌리티,034020,3,42300,2,800,1.93,9536112,15784843,640561146,9536112,1.93,60.41,1.49,1.49,397077572725,1.47,1.47,397077572725 +한화에어로스페이스,012450,4,881000,2,48000,5.76,330609,169509,47296201,330609,5.76,195.04,0.70,0.70,288477251500,0.69,0.69,288477251500 +한텍,098070,5,44450,2,5250,13.39,6347844,4005835,11121141,6347844,13.39,158.46,57.08,57.08,287841579425,58.23,58.23,287841579425 +에이비엘바이오,298380,6,82300,2,14900,22.11,3738556,876502,48528007,3738556,22.11,426.53,7.70,7.70,287290258300,7.19,7.19,287290258300 +인투셀,287840,7,45900,2,3200,7.49,5260775,5642365,14829094,5260775,7.49,93.24,35.48,35.48,245404010400,36.05,36.05,245404010400 +SK하이닉스,000660,8,202500,5,-500,-0.25,1110380,1459997,728002365,1110380,-0.25,76.05,0.15,0.15,223981604250,0.15,0.15,223981604250 +KODEX 레버리지,122630,9,16635,2,10,0.06,12459415,11745546,139750000,12459415,0.06,106.08,8.92,8.92,207239285374,8.91,8.91,207239285374 +태웅,044490,10,19100,2,2020,11.83,10020146,1688666,20007381,10020146,11.83,593.38,50.08,50.08,187839868905,49.15,49.15,187839868905 +달바글로벌,483650,11,145200,2,3700,2.61,1108440,2025875,12069665,1108440,2.61,54.71,9.18,9.18,158630401100,9.05,9.05,158630401100 +현대로템,064350,12,140400,2,3800,2.78,1073082,3272962,109142293,1073082,2.78,32.79,0.98,0.98,150221312850,0.98,0.98,150221312850 +바이오비쥬,489460,13,18440,2,950,5.43,7607558,7185687,15044430,7607558,5.43,105.87,50.57,50.57,147324598615,53.11,53.11,147324598615 +이뮨온시아,424870,14,6610,2,510,8.36,21503308,6812829,73004309,21503308,8.36,315.63,29.45,29.45,143580235160,29.75,29.75,143580235160 +KODEX 200선물인버스2X,252670,15,2015,3,0,0.00,67650545,118446592,649700000,67650545,0.00,57.11,10.41,10.41,136390860578,10.42,10.42,136390860578 +삼성물산,028260,16,149200,5,-2900,-1.91,850470,1012359,169976544,850470,-1.91,84.01,0.50,0.50,130354828900,0.51,0.51,130354828900 +현대건설,000720,17,61700,2,3500,6.01,2139669,2959311,111355765,2139669,6.01,72.30,1.92,1.92,127884050150,1.86,1.86,127884050150 +피아이이,452450,18,9030,2,540,6.36,14245776,20361468,35826000,14245776,6.36,69.96,39.76,39.76,127170450660,39.31,39.31,127170450660 +티씨머티리얼즈,125020,19,7150,1,1650,30.00,18838844,1607310,34227815,18838844,30.00,1172.07,55.04,55.04,120701286170,49.32,49.32,120701286170 +카카오,035720,20,40650,2,1650,4.23,3000467,2676578,441711295,3000467,4.23,112.10,0.68,0.68,120191127075,0.67,0.67,120191127075 +세명전기,017510,21,7620,2,680,9.80,15008123,643894,15246000,15008123,9.80,2330.84,98.44,98.44,115616101265,99.52,99.52,115616101265 +에이피알,278470,22,117500,2,7600,6.92,918073,624431,37581555,918073,6.92,147.03,2.44,2.44,106702136550,2.42,2.42,106702136550 +한화오션,042660,23,78500,5,-400,-0.51,1317563,1999042,306413394,1317563,-0.51,65.91,0.43,0.43,103803682650,0.43,0.43,103803682650 +나우로보틱스,459510,24,27900,2,750,2.76,3565407,1627750,12547732,3565407,2.76,219.04,28.41,28.41,102952860250,29.41,29.41,102952860250 +KODEX 코스닥150레버리지,233740,25,6915,2,60,0.88,14849287,25918212,275400000,14849287,0.88,57.29,5.39,5.39,102037043626,5.36,5.36,102037043626 +PLUS K방산,449450,26,41355,2,1255,3.13,2456268,2663021,20150000,2456268,3.13,92.24,12.19,12.19,101125772377,12.14,12.14,101125772377 +한국전력,015760,27,30400,5,-1300,-4.10,3169956,3305201,641964077,3169956,-4.10,95.91,0.49,0.49,96827217800,0.50,0.50,96827217800 +NAVER,035420,28,183700,5,-4300,-2.29,517666,472314,158437008,517666,-2.29,109.60,0.33,0.33,95132767850,0.33,0.33,95132767850 +케이씨티,089150,29,3525,2,5,0.14,21904112,28585126,17150000,21904112,0.14,76.63,127.72,127.72,84797282987,140.27,140.27,84797282987 +SOL 조선TOP3플러스,466920,30,24150,2,345,1.45,3408675,2847371,38050000,3408675,1.45,119.71,8.96,8.96,82156356844,8.94,8.94,82156356844 diff --git a/top30/20250527/top30-tv-20250527-150001.csv b/top30/20250527/top30-tv-20250527-150001.csv new file mode 100644 index 000000000000..d7e5724a59a0 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53950,5,-750,-1.37,11159587,10901337,5919637922,11159587,-1.37,102.37,0.19,0.19,603309279950,0.19,0.19,603309279950 +삼성중공업,010140,2,16220,2,1120,7.42,27810071,11213168,880000000,27810071,7.42,248.01,3.16,3.16,445352488020,3.12,3.12,445352488020 +두산에너빌리티,034020,3,42200,2,700,1.69,9674561,15784843,640561146,9674561,1.69,61.29,1.51,1.51,402927770325,1.49,1.49,402927770325 +한텍,098070,4,44350,2,5150,13.14,6498072,4005835,11121141,6498072,13.14,162.22,58.43,58.43,294541373875,59.72,59.72,294541373875 +에이비엘바이오,298380,5,82800,2,15400,22.85,3816794,876502,48528007,3816794,22.85,435.46,7.87,7.87,293765247000,7.31,7.31,293765247000 +한화에어로스페이스,012450,6,881000,2,48000,5.76,334920,169509,47296201,334920,5.76,197.58,0.71,0.71,292277269000,0.70,0.70,292277269000 +인투셀,287840,7,45200,2,2500,5.85,5295104,5642365,14829094,5295104,5.85,93.85,35.71,35.71,246962559575,36.84,36.84,246962559575 +SK하이닉스,000660,8,202000,5,-1000,-0.49,1162497,1459997,728002365,1162497,-0.49,79.62,0.16,0.16,234529953750,0.16,0.16,234529953750 +KODEX 레버리지,122630,9,16640,2,15,0.09,12636647,11745546,139750000,12636647,0.09,107.59,9.04,9.04,210189482239,9.04,9.04,210189482239 +태웅,044490,10,19020,2,1940,11.36,10092100,1688666,20007381,10092100,11.36,597.64,50.44,50.44,189212308960,49.72,49.72,189212308960 +달바글로벌,483650,11,146400,2,4900,3.46,1131875,2025875,12069665,1131875,3.46,55.87,9.38,9.38,162051678950,9.17,9.17,162051678950 +현대로템,064350,12,140900,2,4300,3.15,1094946,3272962,109142293,1094946,3.15,33.45,1.00,1.00,153296309150,1.00,1.00,153296309150 +바이오비쥬,489460,13,18570,2,1080,6.17,7662160,7185687,15044430,7662160,6.17,106.63,50.93,50.93,148337404080,53.10,53.10,148337404080 +이뮨온시아,424870,14,6590,2,490,8.03,21605715,6812829,73004309,21605715,8.03,317.13,29.60,29.60,144255934740,29.98,29.98,144255934740 +KODEX 200선물인버스2X,252670,15,2015,3,0,0.00,68546881,118446592,649700000,68546881,0.00,57.87,10.55,10.55,138197006365,10.56,10.56,138197006365 +삼성물산,028260,16,149500,5,-2600,-1.71,882266,1012359,169976544,882266,-1.71,87.15,0.52,0.52,135107361100,0.53,0.53,135107361100 +현대건설,000720,17,61500,2,3300,5.67,2238711,2959311,111355765,2238711,5.67,75.65,2.01,2.01,133988914800,1.96,1.96,133988914800 +피아이이,452450,18,9070,2,580,6.83,14346455,20361468,35826000,14346455,6.83,70.46,40.04,40.04,128078008770,39.42,39.42,128078008770 +카카오,035720,19,40650,2,1650,4.23,3052566,2676578,441711295,3052566,4.23,114.05,0.69,0.69,122310649875,0.68,0.68,122310649875 +티씨머티리얼즈,125020,20,7150,1,1650,30.00,18880139,1607310,34227815,18880139,30.00,1174.64,55.16,55.16,120996545420,49.44,49.44,120996545420 +세명전기,017510,21,7560,2,620,8.93,15428993,643894,15246000,15428993,8.93,2396.20,101.20,101.20,118806521650,103.08,103.08,118806521650 +에이피알,278470,22,117900,2,8000,7.28,932750,624431,37581555,932750,7.28,149.38,2.48,2.48,108432017700,2.45,2.45,108432017700 +한화오션,042660,23,78500,5,-400,-0.51,1338125,1999042,306413394,1338125,-0.51,66.94,0.44,0.44,105417900800,0.44,0.44,105417900800 +나우로보틱스,459510,24,27950,2,800,2.95,3577328,1627750,12547732,3577328,2.95,219.77,28.51,28.51,103285683775,29.45,29.45,103285683775 +KODEX 코스닥150레버리지,233740,25,6925,2,70,1.02,15018700,25918212,275400000,15018700,1.02,57.95,5.45,5.45,103209793528,5.41,5.41,103209793528 +PLUS K방산,449450,26,41400,2,1300,3.24,2502067,2663021,20150000,2502067,3.24,93.96,12.42,12.42,103020954633,12.35,12.35,103020954633 +한국전력,015760,27,30500,5,-1200,-3.79,3260056,3305201,641964077,3260056,-3.79,98.63,0.51,0.51,99574225075,0.51,0.51,99574225075 +NAVER,035420,28,183600,5,-4400,-2.34,527717,472314,158437008,527717,-2.34,111.73,0.33,0.33,96978450450,0.33,0.33,96978450450 +SOL 조선TOP3플러스,466920,29,24130,2,325,1.37,3542790,2847371,38050000,3542790,1.37,124.42,9.31,9.31,85393458274,9.30,9.30,85393458274 +케이씨티,089150,30,3540,2,20,0.57,21986900,28585126,17150000,21986900,0.57,76.92,128.20,128.20,85089623548,140.16,140.16,85089623548 diff --git a/top30/20250527/top30-tv-20250527-151001.csv b/top30/20250527/top30-tv-20250527-151001.csv new file mode 100644 index 000000000000..004afcabf960 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54050,5,-650,-1.19,11551264,10901337,5919637922,11551264,-1.19,105.96,0.20,0.20,624461151050,0.20,0.20,624461151050 +삼성중공업,010140,2,16280,2,1180,7.81,28152358,11213168,880000000,28152358,7.81,251.07,3.20,3.20,450916668925,3.15,3.15,450916668925 +두산에너빌리티,034020,3,42350,2,850,2.05,9873906,15784843,640561146,9873906,2.05,62.55,1.54,1.54,411359469450,1.52,1.52,411359469450 +에이비엘바이오,298380,4,81400,2,14000,20.77,3979104,876502,48528007,3979104,20.77,453.98,8.20,8.20,307061182100,7.77,7.77,307061182100 +한화에어로스페이스,012450,5,883000,2,50000,6.00,340051,169509,47296201,340051,6.00,200.61,0.72,0.72,296806015500,0.71,0.71,296806015500 +한텍,098070,6,44550,2,5350,13.65,6547153,4005835,11121141,6547153,13.65,163.44,58.87,58.87,296729465100,59.89,59.89,296729465100 +인투셀,287840,7,45400,2,2700,6.32,5344663,5642365,14829094,5344663,6.32,94.72,36.04,36.04,249218198275,37.02,37.02,249218198275 +SK하이닉스,000660,8,202250,5,-750,-0.37,1203088,1459997,728002365,1203088,-0.37,82.40,0.17,0.17,242745742250,0.16,0.16,242745742250 +KODEX 레버리지,122630,9,16680,2,55,0.33,12878408,11745546,139750000,12878408,0.33,109.65,9.22,9.22,214218896236,9.19,9.19,214218896236 +태웅,044490,10,18950,2,1870,10.95,10177360,1688666,20007381,10177360,10.95,602.69,50.87,50.87,190830049630,50.33,50.33,190830049630 +달바글로벌,483650,11,146300,2,4800,3.39,1145798,2025875,12069665,1145798,3.39,56.56,9.49,9.49,164093059800,9.29,9.29,164093059800 +현대로템,064350,12,140900,2,4300,3.15,1116535,3272962,109142293,1116535,3.15,34.11,1.02,1.02,156337306400,1.02,1.02,156337306400 +바이오비쥬,489460,13,18460,2,970,5.55,7789626,7185687,15044430,7789626,5.55,108.40,51.78,51.78,150709341955,54.27,54.27,150709341955 +이뮨온시아,424870,14,6520,2,420,6.89,21752396,6812829,73004309,21752396,6.89,319.29,29.80,29.80,145216196970,30.51,30.51,145216196970 +현대건설,000720,15,61900,2,3700,6.36,2368238,2959311,111355765,2368238,6.36,80.03,2.13,2.13,142004551350,2.06,2.06,142004551350 +삼성물산,028260,16,150200,5,-1900,-1.25,923167,1012359,169976544,923167,-1.25,91.19,0.54,0.54,141243277300,0.55,0.55,141243277300 +KODEX 200선물인버스2X,252670,17,2010,5,-5,-0.25,69766695,118446592,649700000,69766695,-0.25,58.90,10.74,10.74,140652838432,10.77,10.77,140652838432 +피아이이,452450,18,9010,2,520,6.12,14462154,20361468,35826000,14462154,6.12,71.03,40.37,40.37,129122659715,40.00,40.00,129122659715 +카카오,035720,19,40850,2,1850,4.74,3164323,2676578,441711295,3164323,4.74,118.22,0.72,0.72,126866064075,0.70,0.70,126866064075 +세명전기,017510,20,7490,2,550,7.93,16010489,643894,15246000,16010489,7.93,2486.51,105.01,105.01,123161791815,107.85,107.85,123161791815 +티씨머티리얼즈,125020,21,7150,1,1650,30.00,18890239,1607310,34227815,18890239,30.00,1175.27,55.19,55.19,121068760420,49.47,49.47,121068760420 +에이피알,278470,22,118000,2,8100,7.37,944978,624431,37581555,944978,7.37,151.33,2.51,2.51,109876005750,2.48,2.48,109876005750 +한화오션,042660,23,78500,5,-400,-0.51,1359104,1999042,306413394,1359104,-0.51,67.99,0.44,0.44,107064362850,0.45,0.45,107064362850 +KODEX 코스닥150레버리지,233740,24,6940,2,85,1.24,15358821,25918212,275400000,15358821,1.24,59.26,5.58,5.58,105567572143,5.52,5.52,105567572143 +PLUS K방산,449450,25,41435,2,1335,3.33,2525117,2663021,20150000,2525117,3.33,94.82,12.53,12.53,103975670598,12.45,12.45,103975670598 +나우로보틱스,459510,26,27950,2,800,2.95,3595912,1627750,12547732,3595912,2.95,220.91,28.66,28.66,103805788575,29.60,29.60,103805788575 +한국전력,015760,27,30600,5,-1100,-3.47,3316317,3305201,641964077,3316317,-3.47,100.34,0.52,0.52,101292929700,0.52,0.52,101292929700 +NAVER,035420,28,183700,5,-4300,-2.29,541615,472314,158437008,541615,-2.29,114.67,0.34,0.34,99532330100,0.34,0.34,99532330100 +SOL 조선TOP3플러스,466920,29,24162,2,357,1.50,3581694,2847371,38050000,3581694,1.50,125.79,9.41,9.41,86332632573,9.39,9.39,86332632573 +케이씨티,089150,30,3540,2,20,0.57,22090818,28585126,17150000,22090818,0.57,77.28,128.81,128.81,85456000263,140.76,140.76,85456000263 diff --git a/top30/20250527/top30-tv-20250527-152001.csv b/top30/20250527/top30-tv-20250527-152001.csv new file mode 100644 index 000000000000..8ba9b880a93a --- /dev/null +++ b/top30/20250527/top30-tv-20250527-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-800,-1.46,11881041,10901337,5919637922,11881041,-1.46,108.99,0.20,0.20,642271179300,0.20,0.20,642271179300 +삼성중공업,010140,2,16300,2,1200,7.95,28764718,11213168,880000000,28764718,7.95,256.53,3.27,3.27,460889744795,3.21,3.21,460889744795 +두산에너빌리티,034020,3,42300,2,800,1.93,10174815,15784843,640561146,10174815,1.93,64.46,1.59,1.59,424090421350,1.57,1.57,424090421350 +에이비엘바이오,298380,4,82200,2,14800,21.96,4077527,876502,48528007,4077527,21.96,465.20,8.40,8.40,315100674200,7.90,7.90,315100674200 +한화에어로스페이스,012450,5,884000,2,51000,6.12,349809,169509,47296201,349809,6.12,206.37,0.74,0.74,305431487500,0.73,0.73,305431487500 +한텍,098070,6,44650,2,5450,13.90,6619191,4005835,11121141,6619191,13.90,165.24,59.52,59.52,299946959200,60.41,60.41,299946959200 +SK하이닉스,000660,7,202000,5,-1000,-0.49,1259046,1459997,728002365,1259046,-0.49,86.24,0.17,0.17,254072606500,0.17,0.17,254072606500 +인투셀,287840,8,45300,2,2600,6.09,5378804,5642365,14829094,5378804,6.09,95.33,36.27,36.27,250765174600,37.33,37.33,250765174600 +KODEX 레버리지,122630,9,16705,2,80,0.48,13207717,11745546,139750000,13207717,0.48,112.45,9.45,9.45,219716233695,9.41,9.41,219716233695 +태웅,044490,10,19020,2,1940,11.36,10281012,1688666,20007381,10281012,11.36,608.82,51.39,51.39,192799468890,50.66,50.66,192799468890 +달바글로벌,483650,11,144500,2,3000,2.12,1169644,2025875,12069665,1169644,2.12,57.74,9.69,9.69,167550388300,9.61,9.61,167550388300 +현대로템,064350,12,141000,2,4400,3.22,1140172,3272962,109142293,1140172,3.22,34.84,1.04,1.04,159669182200,1.04,1.04,159669182200 +바이오비쥬,489460,13,18620,2,1130,6.46,7878125,7185687,15044430,7878125,6.46,109.64,52.37,52.37,152348421110,54.39,54.39,152348421110 +현대건설,000720,14,61900,2,3700,6.36,2457329,2959311,111355765,2457329,6.36,83.04,2.21,2.21,147507319050,2.14,2.14,147507319050 +이뮨온시아,424870,15,6500,2,400,6.56,22015110,6812829,73004309,22015110,6.56,323.14,30.16,30.16,146921081225,30.96,30.96,146921081225 +KODEX 200선물인버스2X,252670,16,2010,5,-5,-0.25,72235155,118446592,649700000,72235155,-0.25,60.99,11.12,11.12,145613254039,11.15,11.15,145613254039 +삼성물산,028260,17,150200,5,-1900,-1.25,937085,1012359,169976544,937085,-1.25,92.56,0.55,0.55,143332093450,0.56,0.56,143332093450 +카카오,035720,18,40950,2,1950,5.00,3323812,2676578,441711295,3323812,5.00,124.18,0.75,0.75,133390599775,0.74,0.74,133390599775 +피아이이,452450,19,9010,2,520,6.12,14589478,20361468,35826000,14589478,6.12,71.65,40.72,40.72,130270235505,40.36,40.36,130270235505 +세명전기,017510,20,7620,2,680,9.80,16603659,643894,15246000,16603659,9.80,2578.63,108.91,108.91,127646424710,109.87,109.87,127646424710 +티씨머티리얼즈,125020,21,7150,1,1650,30.00,18963988,1607310,34227815,18963988,30.00,1179.86,55.41,55.41,121596065770,49.69,49.69,121596065770 +에이피알,278470,22,117800,2,7900,7.19,952771,624431,37581555,952771,7.19,152.58,2.54,2.54,110794485300,2.50,2.50,110794485300 +한화오션,042660,23,78500,5,-400,-0.51,1393865,1999042,306413394,1393865,-0.51,69.73,0.45,0.45,109791523750,0.46,0.46,109791523750 +KODEX 코스닥150레버리지,233740,24,6950,2,95,1.39,15914272,25918212,275400000,15914272,1.39,61.40,5.78,5.78,109423099946,5.72,5.72,109423099946 +PLUS K방산,449450,25,41485,2,1385,3.45,2558624,2663021,20150000,2558624,3.45,96.08,12.70,12.70,105364403628,12.60,12.60,105364403628 +나우로보틱스,459510,26,28050,2,900,3.31,3633200,1627750,12547732,3633200,3.31,223.20,28.96,28.96,104849724025,29.79,29.79,104849724025 +NAVER,035420,27,183900,5,-4100,-2.18,565708,472314,158437008,565708,-2.18,119.77,0.36,0.36,103958172000,0.36,0.36,103958172000 +한국전력,015760,28,30600,5,-1100,-3.47,3382742,3305201,641964077,3382742,-3.47,102.35,0.53,0.53,103325022200,0.53,0.53,103325022200 +한화,000880,29,62000,2,9100,17.20,1561093,243916,74958735,1561093,17.20,640.01,2.08,2.08,91528049550,1.97,1.97,91528049550 +KODEX 200,069500,30,35285,2,95,0.27,2501218,5660635,176100000,2501218,0.27,44.19,1.42,1.42,88052348080,1.42,1.42,88052348080 diff --git a/top30/20250527/top30-tv-20250527-153001.csv b/top30/20250527/top30-tv-20250527-153001.csv new file mode 100644 index 000000000000..8ba9b880a93a --- /dev/null +++ b/top30/20250527/top30-tv-20250527-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-800,-1.46,11881041,10901337,5919637922,11881041,-1.46,108.99,0.20,0.20,642271179300,0.20,0.20,642271179300 +삼성중공업,010140,2,16300,2,1200,7.95,28764718,11213168,880000000,28764718,7.95,256.53,3.27,3.27,460889744795,3.21,3.21,460889744795 +두산에너빌리티,034020,3,42300,2,800,1.93,10174815,15784843,640561146,10174815,1.93,64.46,1.59,1.59,424090421350,1.57,1.57,424090421350 +에이비엘바이오,298380,4,82200,2,14800,21.96,4077527,876502,48528007,4077527,21.96,465.20,8.40,8.40,315100674200,7.90,7.90,315100674200 +한화에어로스페이스,012450,5,884000,2,51000,6.12,349809,169509,47296201,349809,6.12,206.37,0.74,0.74,305431487500,0.73,0.73,305431487500 +한텍,098070,6,44650,2,5450,13.90,6619191,4005835,11121141,6619191,13.90,165.24,59.52,59.52,299946959200,60.41,60.41,299946959200 +SK하이닉스,000660,7,202000,5,-1000,-0.49,1259046,1459997,728002365,1259046,-0.49,86.24,0.17,0.17,254072606500,0.17,0.17,254072606500 +인투셀,287840,8,45300,2,2600,6.09,5378804,5642365,14829094,5378804,6.09,95.33,36.27,36.27,250765174600,37.33,37.33,250765174600 +KODEX 레버리지,122630,9,16705,2,80,0.48,13207717,11745546,139750000,13207717,0.48,112.45,9.45,9.45,219716233695,9.41,9.41,219716233695 +태웅,044490,10,19020,2,1940,11.36,10281012,1688666,20007381,10281012,11.36,608.82,51.39,51.39,192799468890,50.66,50.66,192799468890 +달바글로벌,483650,11,144500,2,3000,2.12,1169644,2025875,12069665,1169644,2.12,57.74,9.69,9.69,167550388300,9.61,9.61,167550388300 +현대로템,064350,12,141000,2,4400,3.22,1140172,3272962,109142293,1140172,3.22,34.84,1.04,1.04,159669182200,1.04,1.04,159669182200 +바이오비쥬,489460,13,18620,2,1130,6.46,7878125,7185687,15044430,7878125,6.46,109.64,52.37,52.37,152348421110,54.39,54.39,152348421110 +현대건설,000720,14,61900,2,3700,6.36,2457329,2959311,111355765,2457329,6.36,83.04,2.21,2.21,147507319050,2.14,2.14,147507319050 +이뮨온시아,424870,15,6500,2,400,6.56,22015110,6812829,73004309,22015110,6.56,323.14,30.16,30.16,146921081225,30.96,30.96,146921081225 +KODEX 200선물인버스2X,252670,16,2010,5,-5,-0.25,72235155,118446592,649700000,72235155,-0.25,60.99,11.12,11.12,145613254039,11.15,11.15,145613254039 +삼성물산,028260,17,150200,5,-1900,-1.25,937085,1012359,169976544,937085,-1.25,92.56,0.55,0.55,143332093450,0.56,0.56,143332093450 +카카오,035720,18,40950,2,1950,5.00,3323812,2676578,441711295,3323812,5.00,124.18,0.75,0.75,133390599775,0.74,0.74,133390599775 +피아이이,452450,19,9010,2,520,6.12,14589478,20361468,35826000,14589478,6.12,71.65,40.72,40.72,130270235505,40.36,40.36,130270235505 +세명전기,017510,20,7620,2,680,9.80,16603659,643894,15246000,16603659,9.80,2578.63,108.91,108.91,127646424710,109.87,109.87,127646424710 +티씨머티리얼즈,125020,21,7150,1,1650,30.00,18963988,1607310,34227815,18963988,30.00,1179.86,55.41,55.41,121596065770,49.69,49.69,121596065770 +에이피알,278470,22,117800,2,7900,7.19,952771,624431,37581555,952771,7.19,152.58,2.54,2.54,110794485300,2.50,2.50,110794485300 +한화오션,042660,23,78500,5,-400,-0.51,1393865,1999042,306413394,1393865,-0.51,69.73,0.45,0.45,109791523750,0.46,0.46,109791523750 +KODEX 코스닥150레버리지,233740,24,6950,2,95,1.39,15914272,25918212,275400000,15914272,1.39,61.40,5.78,5.78,109423099946,5.72,5.72,109423099946 +PLUS K방산,449450,25,41485,2,1385,3.45,2558624,2663021,20150000,2558624,3.45,96.08,12.70,12.70,105364403628,12.60,12.60,105364403628 +나우로보틱스,459510,26,28050,2,900,3.31,3633200,1627750,12547732,3633200,3.31,223.20,28.96,28.96,104849724025,29.79,29.79,104849724025 +NAVER,035420,27,183900,5,-4100,-2.18,565708,472314,158437008,565708,-2.18,119.77,0.36,0.36,103958172000,0.36,0.36,103958172000 +한국전력,015760,28,30600,5,-1100,-3.47,3382742,3305201,641964077,3382742,-3.47,102.35,0.53,0.53,103325022200,0.53,0.53,103325022200 +한화,000880,29,62000,2,9100,17.20,1561093,243916,74958735,1561093,17.20,640.01,2.08,2.08,91528049550,1.97,1.97,91528049550 +KODEX 200,069500,30,35285,2,95,0.27,2501218,5660635,176100000,2501218,0.27,44.19,1.42,1.42,88052348080,1.42,1.42,88052348080 diff --git a/top30/20250527/top30-tv-20250527-154001.csv b/top30/20250527/top30-tv-20250527-154001.csv new file mode 100644 index 000000000000..147afad1e418 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-800,-1.46,13347465,10901337,5919637922,13347465,-1.46,122.44,0.23,0.23,721311432900,0.23,0.23,721311432900 +삼성중공업,010140,2,16350,2,1250,8.28,29574445,11213168,880000000,29574445,8.28,263.75,3.36,3.36,474128781245,3.30,3.30,474128781245 +두산에너빌리티,034020,3,42350,2,850,2.05,10533305,15784843,640561146,10533305,2.05,66.73,1.64,1.64,439272472850,1.62,1.62,439272472850 +한화에어로스페이스,012450,4,887000,2,54000,6.48,369024,169509,47296201,369024,6.48,217.70,0.78,0.78,322475192500,0.77,0.77,322475192500 +에이비엘바이오,298380,5,82600,2,15200,22.55,4130786,876502,48528007,4130786,22.55,471.28,8.51,8.51,319499867600,7.97,7.97,319499867600 +한텍,098070,6,44750,2,5550,14.16,6659064,4005835,11121141,6659064,14.16,166.23,59.88,59.88,301731275950,60.63,60.63,301731275950 +SK하이닉스,000660,7,202500,5,-500,-0.25,1424145,1459997,728002365,1424145,-0.25,97.54,0.20,0.20,287505154000,0.20,0.20,287505154000 +인투셀,287840,8,45500,2,2800,6.56,5400898,5642365,14829094,5400898,6.56,95.72,36.42,36.42,251770451600,37.31,37.31,251770451600 +KODEX 레버리지,122630,9,16705,2,80,0.48,13361718,11745546,139750000,13361718,0.48,113.76,9.56,9.56,222288820400,9.52,9.52,222288820400 +태웅,044490,10,19100,2,2020,11.83,10320992,1688666,20007381,10320992,11.83,611.19,51.59,51.59,193563086890,50.65,50.65,193563086890 +달바글로벌,483650,11,144300,2,2800,1.98,1185372,2025875,12069665,1185372,1.98,58.51,9.82,9.82,169819938700,9.75,9.75,169819938700 +현대로템,064350,12,141200,2,4600,3.37,1184755,3272962,109142293,1184755,3.37,36.20,1.09,1.09,165964301800,1.08,1.08,165964301800 +바이오비쥬,489460,13,18670,2,1180,6.75,7931626,7185687,15044430,7931626,6.75,110.38,52.72,52.72,153347284780,54.60,54.60,153347284780 +현대건설,000720,14,62000,2,3800,6.53,2540183,2959311,111355765,2540183,6.53,85.84,2.28,2.28,152644267050,2.21,2.21,152644267050 +삼성물산,028260,15,150500,5,-1600,-1.05,991493,1012359,169976544,991493,-1.05,97.94,0.58,0.58,151520497450,0.59,0.59,151520497450 +KODEX 200선물인버스2X,252670,16,2005,5,-10,-0.50,73564678,118446592,649700000,73564678,-0.50,62.11,11.32,11.32,148278947654,11.38,11.38,148278947654 +이뮨온시아,424870,17,6520,2,420,6.89,22121001,6812829,73004309,22121001,6.89,324.70,30.30,30.30,147611490545,31.01,31.01,147611490545 +카카오,035720,18,40950,2,1950,5.00,3445114,2676578,441711295,3445114,5.00,128.71,0.78,0.78,138357916675,0.76,0.76,138357916675 +피아이이,452450,19,9010,2,520,6.12,14669769,20361468,35826000,14669769,6.12,72.05,40.95,40.95,130993657415,40.58,40.58,130993657415 +세명전기,017510,20,7570,2,630,9.08,16737758,643894,15246000,16737758,9.08,2599.46,109.78,109.78,128661554140,111.48,111.48,128661554140 +티씨머티리얼즈,125020,21,7150,1,1650,30.00,18970007,1607310,34227815,18970007,30.00,1180.23,55.42,55.42,121639101620,49.70,49.70,121639101620 +NAVER,035420,22,183800,5,-4200,-2.23,618599,472314,158437008,618599,-2.23,130.97,0.39,0.39,113679537800,0.39,0.39,113679537800 +KODEX 코스닥150레버리지,233740,23,6970,2,115,1.68,16520354,25918212,275400000,16520354,1.68,63.74,6.00,6.00,113647491486,5.92,5.92,113647491486 +한화오션,042660,24,78800,5,-100,-0.13,1435067,1999042,306413394,1435067,-0.13,71.79,0.47,0.47,113038241350,0.47,0.47,113038241350 +에이피알,278470,25,118200,2,8300,7.55,970694,624431,37581555,970694,7.55,155.45,2.58,2.58,112912983900,2.54,2.54,112912983900 +한국전력,015760,26,30600,5,-1100,-3.47,3498641,3305201,641964077,3498641,-3.47,105.85,0.54,0.54,106871531600,0.54,0.54,106871531600 +PLUS K방산,449450,27,41555,2,1455,3.63,2569144,2663021,20150000,2569144,3.63,96.47,12.75,12.75,105801562228,12.64,12.64,105801562228 +나우로보틱스,459510,28,27950,2,800,2.95,3658157,1627750,12547732,3658157,2.95,224.74,29.15,29.15,105547272175,30.10,30.10,105547272175 +KB금융,105560,29,101900,5,-100,-0.10,1010195,1282596,393528423,1010195,-0.10,78.76,0.26,0.26,102449429850,0.26,0.26,102449429850 +한화,000880,30,61800,2,8900,16.82,1605919,243916,74958735,1605919,16.82,658.39,2.14,2.14,94298296350,2.04,2.04,94298296350 diff --git a/top30/20250527/top30-tv-20250527-155001.csv b/top30/20250527/top30-tv-20250527-155001.csv new file mode 100644 index 000000000000..9a78d4fe53ff --- /dev/null +++ b/top30/20250527/top30-tv-20250527-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-800,-1.46,13347689,10901337,5919637922,13347689,-1.46,122.44,0.23,0.23,721323506500,0.23,0.23,721323506500 +삼성중공업,010140,2,16350,2,1250,8.28,29577739,11213168,880000000,29577739,8.28,263.78,3.36,3.36,474182638145,3.30,3.30,474182638145 +두산에너빌리티,034020,3,42350,2,850,2.05,10534926,15784843,640561146,10534926,2.05,66.74,1.64,1.64,439341122200,1.62,1.62,439341122200 +한화에어로스페이스,012450,4,887000,2,54000,6.48,369026,169509,47296201,369026,6.48,217.70,0.78,0.78,322476966500,0.77,0.77,322476966500 +에이비엘바이오,298380,5,82600,2,15200,22.55,4132707,876502,48528007,4132707,22.55,471.50,8.52,8.52,319658542200,7.97,7.97,319658542200 +한텍,098070,6,44750,2,5550,14.16,6659947,4005835,11121141,6659947,14.16,166.26,59.89,59.89,301770790200,60.64,60.64,301770790200 +SK하이닉스,000660,7,202500,5,-500,-0.25,1424331,1459997,728002365,1424331,-0.25,97.56,0.20,0.20,287542819000,0.20,0.20,287542819000 +인투셀,287840,8,45500,2,2800,6.56,5401356,5642365,14829094,5401356,6.56,95.73,36.42,36.42,251791290600,37.32,37.32,251791290600 +KODEX 레버리지,122630,9,16705,2,80,0.48,13379399,11745546,139750000,13379399,0.48,113.91,9.57,9.57,222584181505,9.53,9.53,222584181505 +태웅,044490,10,19100,2,2020,11.83,10322670,1688666,20007381,10322670,11.83,611.29,51.59,51.59,193595136690,50.66,50.66,193595136690 +달바글로벌,483650,11,144300,2,2800,1.98,1185386,2025875,12069665,1185386,1.98,58.51,9.82,9.82,169821958900,9.75,9.75,169821958900 +현대로템,064350,12,141200,2,4600,3.37,1185749,3272962,109142293,1185749,3.37,36.23,1.09,1.09,166104654600,1.08,1.08,166104654600 +바이오비쥬,489460,13,18670,2,1180,6.75,7938824,7185687,15044430,7938824,6.75,110.48,52.77,52.77,153481671440,54.64,54.64,153481671440 +현대건설,000720,14,62000,2,3800,6.53,2541224,2959311,111355765,2541224,6.53,85.87,2.28,2.28,152708809050,2.21,2.21,152708809050 +삼성물산,028260,15,150500,5,-1600,-1.05,991515,1012359,169976544,991515,-1.05,97.94,0.58,0.58,151523808450,0.59,0.59,151523808450 +KODEX 200선물인버스2X,252670,16,2005,5,-10,-0.50,73582197,118446592,649700000,73582197,-0.50,62.12,11.33,11.33,148314073249,11.39,11.39,148314073249 +이뮨온시아,424870,17,6520,2,420,6.89,22122173,6812829,73004309,22122173,6.89,324.71,30.30,30.30,147619131985,31.01,31.01,147619131985 +카카오,035720,18,40950,2,1950,5.00,3445570,2676578,441711295,3445570,5.00,128.73,0.78,0.78,138376589875,0.77,0.77,138376589875 +피아이이,452450,19,9010,2,520,6.12,14675518,20361468,35826000,14675518,6.12,72.07,40.96,40.96,131045455905,40.60,40.60,131045455905 +세명전기,017510,20,7570,2,630,9.08,16751314,643894,15246000,16751314,9.08,2601.56,109.87,109.87,128764173060,111.57,111.57,128764173060 +티씨머티리얼즈,125020,21,7150,1,1650,30.00,18970507,1607310,34227815,18970507,30.00,1180.26,55.42,55.42,121642676620,49.71,49.71,121642676620 +KODEX 코스닥150레버리지,233740,22,6970,2,115,1.68,16531675,25918212,275400000,16531675,1.68,63.78,6.00,6.00,113726398856,5.92,5.92,113726398856 +NAVER,035420,23,183800,5,-4200,-2.23,618668,472314,158437008,618668,-2.23,130.99,0.39,0.39,113692220000,0.39,0.39,113692220000 +한화오션,042660,24,78800,5,-100,-0.13,1435100,1999042,306413394,1435100,-0.13,71.79,0.47,0.47,113040841750,0.47,0.47,113040841750 +에이피알,278470,25,118200,2,8300,7.55,970765,624431,37581555,970765,7.55,155.46,2.58,2.58,112921376100,2.54,2.54,112921376100 +한국전력,015760,26,30600,5,-1100,-3.47,3499702,3305201,641964077,3499702,-3.47,105.88,0.55,0.55,106903998200,0.54,0.54,106903998200 +PLUS K방산,449450,27,41555,2,1455,3.63,2569173,2663021,20150000,2569173,3.63,96.48,12.75,12.75,105802767323,12.64,12.64,105802767323 +나우로보틱스,459510,28,27950,2,800,2.95,3661257,1627750,12547732,3661257,2.95,224.93,29.18,29.18,105633917175,30.12,30.12,105633917175 +KB금융,105560,29,101900,5,-100,-0.10,1010195,1282596,393528423,1010195,-0.10,78.76,0.26,0.26,102449429850,0.26,0.26,102449429850 +한화,000880,30,61800,2,8900,16.82,1606280,243916,74958735,1606280,16.82,658.54,2.14,2.14,94320606150,2.04,2.04,94320606150 diff --git a/top30/20250527/top30-tv-20250527-160001.csv b/top30/20250527/top30-tv-20250527-160001.csv new file mode 100644 index 000000000000..2dc20dbb752c --- /dev/null +++ b/top30/20250527/top30-tv-20250527-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-800,-1.46,13348405,10901337,5919637922,13348405,-1.46,122.45,0.23,0.23,721362098900,0.23,0.23,721362098900 +삼성중공업,010140,2,16350,2,1250,8.28,29577904,11213168,880000000,29577904,8.28,263.78,3.36,3.36,474185335895,3.30,3.30,474185335895 +두산에너빌리티,034020,3,42350,2,850,2.05,10536843,15784843,640561146,10536843,2.05,66.75,1.64,1.64,439422307150,1.62,1.62,439422307150 +한화에어로스페이스,012450,4,887000,2,54000,6.48,369030,169509,47296201,369030,6.48,217.71,0.78,0.78,322480514500,0.77,0.77,322480514500 +에이비엘바이오,298380,5,82600,2,15200,22.55,4132727,876502,48528007,4132727,22.55,471.50,8.52,8.52,319660194200,7.97,7.97,319660194200 +한텍,098070,6,44750,2,5550,14.16,6660401,4005835,11121141,6660401,14.16,166.27,59.89,59.89,301791106700,60.64,60.64,301791106700 +SK하이닉스,000660,7,202500,5,-500,-0.25,1424916,1459997,728002365,1424916,-0.25,97.60,0.20,0.20,287661281500,0.20,0.20,287661281500 +인투셀,287840,8,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600 +KODEX 레버리지,122630,9,16705,2,80,0.48,13380429,11745546,139750000,13380429,0.48,113.92,9.57,9.57,222601387655,9.54,9.54,222601387655 +태웅,044490,10,19100,2,2020,11.83,10323115,1688666,20007381,10323115,11.83,611.32,51.60,51.60,193603636190,50.66,50.66,193603636190 +달바글로벌,483650,11,144300,2,2800,1.98,1185386,2025875,12069665,1185386,1.98,58.51,9.82,9.82,169821958900,9.75,9.75,169821958900 +현대로템,064350,12,141200,2,4600,3.37,1185759,3272962,109142293,1185759,3.37,36.23,1.09,1.09,166106066600,1.08,1.08,166106066600 +바이오비쥬,489460,13,18670,2,1180,6.75,7939323,7185687,15044430,7939323,6.75,110.49,52.77,52.77,153490987770,54.65,54.65,153490987770 +현대건설,000720,14,62000,2,3800,6.53,2541285,2959311,111355765,2541285,6.53,85.87,2.28,2.28,152712591050,2.21,2.21,152712591050 +삼성물산,028260,15,150500,5,-1600,-1.05,991515,1012359,169976544,991515,-1.05,97.94,0.58,0.58,151523808450,0.59,0.59,151523808450 +KODEX 200선물인버스2X,252670,16,2005,5,-10,-0.50,73637018,118446592,649700000,73637018,-0.50,62.17,11.33,11.33,148423989354,11.39,11.39,148423989354 +이뮨온시아,424870,17,6520,2,420,6.89,22125937,6812829,73004309,22125937,6.89,324.77,30.31,30.31,147643673265,31.02,31.02,147643673265 +카카오,035720,18,40950,2,1950,5.00,3445700,2676578,441711295,3445700,5.00,128.74,0.78,0.78,138381913375,0.77,0.77,138381913375 +피아이이,452450,19,9010,2,520,6.12,14676537,20361468,35826000,14676537,6.12,72.08,40.97,40.97,131054637095,40.60,40.60,131054637095 +세명전기,017510,20,7570,2,630,9.08,16752918,643894,15246000,16752918,9.08,2601.81,109.88,109.88,128776315340,111.58,111.58,128776315340 +티씨머티리얼즈,125020,21,7150,1,1650,30.00,18970548,1607310,34227815,18970548,30.00,1180.27,55.42,55.42,121642969770,49.71,49.71,121642969770 +KODEX 코스닥150레버리지,233740,22,6970,2,115,1.68,16533085,25918212,275400000,16533085,1.68,63.79,6.00,6.00,113736226556,5.93,5.93,113736226556 +NAVER,035420,23,183800,5,-4200,-2.23,618670,472314,158437008,618670,-2.23,130.99,0.39,0.39,113692587600,0.39,0.39,113692587600 +한화오션,042660,24,78800,5,-100,-0.13,1435108,1999042,306413394,1435108,-0.13,71.79,0.47,0.47,113041472150,0.47,0.47,113041472150 +에이피알,278470,25,118200,2,8300,7.55,970872,624431,37581555,970872,7.55,155.48,2.58,2.58,112934023500,2.54,2.54,112934023500 +한국전력,015760,26,30600,5,-1100,-3.47,3499829,3305201,641964077,3499829,-3.47,105.89,0.55,0.55,106907884400,0.54,0.54,106907884400 +PLUS K방산,449450,27,41555,2,1455,3.63,2569336,2663021,20150000,2569336,3.63,96.48,12.75,12.75,105809540788,12.64,12.64,105809540788 +나우로보틱스,459510,28,27950,2,800,2.95,3661897,1627750,12547732,3661897,2.95,224.97,29.18,29.18,105651805175,30.13,30.13,105651805175 +KB금융,105560,29,101900,5,-100,-0.10,1010196,1282596,393528423,1010196,-0.10,78.76,0.26,0.26,102449531750,0.26,0.26,102449531750 +한화,000880,30,61800,2,8900,16.82,1606381,243916,74958735,1606381,16.82,658.58,2.14,2.14,94326847950,2.04,2.04,94326847950 diff --git a/top30/20250527/top30-tv-20250527-161001.csv b/top30/20250527/top30-tv-20250527-161001.csv new file mode 100644 index 000000000000..2dc20dbb752c --- /dev/null +++ b/top30/20250527/top30-tv-20250527-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-800,-1.46,13348405,10901337,5919637922,13348405,-1.46,122.45,0.23,0.23,721362098900,0.23,0.23,721362098900 +삼성중공업,010140,2,16350,2,1250,8.28,29577904,11213168,880000000,29577904,8.28,263.78,3.36,3.36,474185335895,3.30,3.30,474185335895 +두산에너빌리티,034020,3,42350,2,850,2.05,10536843,15784843,640561146,10536843,2.05,66.75,1.64,1.64,439422307150,1.62,1.62,439422307150 +한화에어로스페이스,012450,4,887000,2,54000,6.48,369030,169509,47296201,369030,6.48,217.71,0.78,0.78,322480514500,0.77,0.77,322480514500 +에이비엘바이오,298380,5,82600,2,15200,22.55,4132727,876502,48528007,4132727,22.55,471.50,8.52,8.52,319660194200,7.97,7.97,319660194200 +한텍,098070,6,44750,2,5550,14.16,6660401,4005835,11121141,6660401,14.16,166.27,59.89,59.89,301791106700,60.64,60.64,301791106700 +SK하이닉스,000660,7,202500,5,-500,-0.25,1424916,1459997,728002365,1424916,-0.25,97.60,0.20,0.20,287661281500,0.20,0.20,287661281500 +인투셀,287840,8,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600 +KODEX 레버리지,122630,9,16705,2,80,0.48,13380429,11745546,139750000,13380429,0.48,113.92,9.57,9.57,222601387655,9.54,9.54,222601387655 +태웅,044490,10,19100,2,2020,11.83,10323115,1688666,20007381,10323115,11.83,611.32,51.60,51.60,193603636190,50.66,50.66,193603636190 +달바글로벌,483650,11,144300,2,2800,1.98,1185386,2025875,12069665,1185386,1.98,58.51,9.82,9.82,169821958900,9.75,9.75,169821958900 +현대로템,064350,12,141200,2,4600,3.37,1185759,3272962,109142293,1185759,3.37,36.23,1.09,1.09,166106066600,1.08,1.08,166106066600 +바이오비쥬,489460,13,18670,2,1180,6.75,7939323,7185687,15044430,7939323,6.75,110.49,52.77,52.77,153490987770,54.65,54.65,153490987770 +현대건설,000720,14,62000,2,3800,6.53,2541285,2959311,111355765,2541285,6.53,85.87,2.28,2.28,152712591050,2.21,2.21,152712591050 +삼성물산,028260,15,150500,5,-1600,-1.05,991515,1012359,169976544,991515,-1.05,97.94,0.58,0.58,151523808450,0.59,0.59,151523808450 +KODEX 200선물인버스2X,252670,16,2005,5,-10,-0.50,73637018,118446592,649700000,73637018,-0.50,62.17,11.33,11.33,148423989354,11.39,11.39,148423989354 +이뮨온시아,424870,17,6520,2,420,6.89,22125937,6812829,73004309,22125937,6.89,324.77,30.31,30.31,147643673265,31.02,31.02,147643673265 +카카오,035720,18,40950,2,1950,5.00,3445700,2676578,441711295,3445700,5.00,128.74,0.78,0.78,138381913375,0.77,0.77,138381913375 +피아이이,452450,19,9010,2,520,6.12,14676537,20361468,35826000,14676537,6.12,72.08,40.97,40.97,131054637095,40.60,40.60,131054637095 +세명전기,017510,20,7570,2,630,9.08,16752918,643894,15246000,16752918,9.08,2601.81,109.88,109.88,128776315340,111.58,111.58,128776315340 +티씨머티리얼즈,125020,21,7150,1,1650,30.00,18970548,1607310,34227815,18970548,30.00,1180.27,55.42,55.42,121642969770,49.71,49.71,121642969770 +KODEX 코스닥150레버리지,233740,22,6970,2,115,1.68,16533085,25918212,275400000,16533085,1.68,63.79,6.00,6.00,113736226556,5.93,5.93,113736226556 +NAVER,035420,23,183800,5,-4200,-2.23,618670,472314,158437008,618670,-2.23,130.99,0.39,0.39,113692587600,0.39,0.39,113692587600 +한화오션,042660,24,78800,5,-100,-0.13,1435108,1999042,306413394,1435108,-0.13,71.79,0.47,0.47,113041472150,0.47,0.47,113041472150 +에이피알,278470,25,118200,2,8300,7.55,970872,624431,37581555,970872,7.55,155.48,2.58,2.58,112934023500,2.54,2.54,112934023500 +한국전력,015760,26,30600,5,-1100,-3.47,3499829,3305201,641964077,3499829,-3.47,105.89,0.55,0.55,106907884400,0.54,0.54,106907884400 +PLUS K방산,449450,27,41555,2,1455,3.63,2569336,2663021,20150000,2569336,3.63,96.48,12.75,12.75,105809540788,12.64,12.64,105809540788 +나우로보틱스,459510,28,27950,2,800,2.95,3661897,1627750,12547732,3661897,2.95,224.97,29.18,29.18,105651805175,30.13,30.13,105651805175 +KB금융,105560,29,101900,5,-100,-0.10,1010196,1282596,393528423,1010196,-0.10,78.76,0.26,0.26,102449531750,0.26,0.26,102449531750 +한화,000880,30,61800,2,8900,16.82,1606381,243916,74958735,1606381,16.82,658.58,2.14,2.14,94326847950,2.04,2.04,94326847950 diff --git a/top30/20250527/top30-tv-20250527-162002.csv b/top30/20250527/top30-tv-20250527-162002.csv new file mode 100644 index 000000000000..475d0b48626a --- /dev/null +++ b/top30/20250527/top30-tv-20250527-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-800,-1.46,13348405,10901337,5919637922,13348405,-1.46,122.45,0.23,0.23,721362098900,0.23,0.23,721362098900 +삼성중공업,010140,2,16350,2,1250,8.28,29577904,11213168,880000000,29577904,8.28,263.78,3.36,3.36,474185335895,3.30,3.30,474185335895 +두산에너빌리티,034020,3,42350,2,850,2.05,10536843,15784843,640561146,10536843,2.05,66.75,1.64,1.64,439422307150,1.62,1.62,439422307150 +한화에어로스페이스,012450,4,887000,2,54000,6.48,369030,169509,47296201,369030,6.48,217.71,0.78,0.78,322480514500,0.77,0.77,322480514500 +에이비엘바이오,298380,5,82600,2,15200,22.55,4132727,876502,48528007,4132727,22.55,471.50,8.52,8.52,319660194200,7.97,7.97,319660194200 +한텍,098070,6,44750,2,5550,14.16,6663725,4005835,11121141,6663725,14.16,166.35,59.92,59.92,301938858500,60.67,60.67,301938858500 +SK하이닉스,000660,7,202500,5,-500,-0.25,1424916,1459997,728002365,1424916,-0.25,97.60,0.20,0.20,287661281500,0.20,0.20,287661281500 +인투셀,287840,8,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600 +KODEX 레버리지,122630,9,16705,2,80,0.48,13384698,11745546,139750000,13384698,0.48,113.96,9.58,9.58,222672722645,9.54,9.54,222672722645 +태웅,044490,10,19100,2,2020,11.83,10326100,1688666,20007381,10326100,11.83,611.49,51.61,51.61,193660351190,50.68,50.68,193660351190 +달바글로벌,483650,11,144300,2,2800,1.98,1185386,2025875,12069665,1185386,1.98,58.51,9.82,9.82,169821958900,9.75,9.75,169821958900 +현대로템,064350,12,141200,2,4600,3.37,1185759,3272962,109142293,1185759,3.37,36.23,1.09,1.09,166106066600,1.08,1.08,166106066600 +바이오비쥬,489460,13,18670,2,1180,6.75,7951071,7185687,15044430,7951071,6.75,110.65,52.85,52.85,153711380250,54.73,54.73,153711380250 +현대건설,000720,14,62000,2,3800,6.53,2541285,2959311,111355765,2541285,6.53,85.87,2.28,2.28,152712591050,2.21,2.21,152712591050 +삼성물산,028260,15,150500,5,-1600,-1.05,991515,1012359,169976544,991515,-1.05,97.94,0.58,0.58,151523808450,0.59,0.59,151523808450 +KODEX 200선물인버스2X,252670,16,2005,5,-10,-0.50,73659008,118446592,649700000,73659008,-0.50,62.19,11.34,11.34,148468079304,11.40,11.40,148468079304 +이뮨온시아,424870,17,6520,2,420,6.89,22125937,6812829,73004309,22125937,6.89,324.77,30.31,30.31,147643673265,31.02,31.02,147643673265 +카카오,035720,18,40950,2,1950,5.00,3445700,2676578,441711295,3445700,5.00,128.74,0.78,0.78,138381913375,0.77,0.77,138381913375 +피아이이,452450,19,9010,2,520,6.12,14678980,20361468,35826000,14678980,6.12,72.09,40.97,40.97,131076575235,40.61,40.61,131076575235 +세명전기,017510,20,7570,2,630,9.08,16764721,643894,15246000,16764721,9.08,2603.65,109.96,109.96,128864955870,111.66,111.66,128864955870 +티씨머티리얼즈,125020,21,7150,1,1650,30.00,18971118,1607310,34227815,18971118,30.00,1180.30,55.43,55.43,121647045270,49.71,49.71,121647045270 +KODEX 코스닥150레버리지,233740,22,6970,2,115,1.68,16575177,25918212,275400000,16575177,1.68,63.95,6.02,6.02,114030660096,5.94,5.94,114030660096 +NAVER,035420,23,183800,5,-4200,-2.23,618670,472314,158437008,618670,-2.23,130.99,0.39,0.39,113692587600,0.39,0.39,113692587600 +한화오션,042660,24,78800,5,-100,-0.13,1435108,1999042,306413394,1435108,-0.13,71.79,0.47,0.47,113041472150,0.47,0.47,113041472150 +에이피알,278470,25,118200,2,8300,7.55,970872,624431,37581555,970872,7.55,155.48,2.58,2.58,112934023500,2.54,2.54,112934023500 +한국전력,015760,26,30600,5,-1100,-3.47,3499829,3305201,641964077,3499829,-3.47,105.89,0.55,0.55,106907884400,0.54,0.54,106907884400 +PLUS K방산,449450,27,41555,2,1455,3.63,2569395,2663021,20150000,2569395,3.63,96.48,12.75,12.75,105811992533,12.64,12.64,105811992533 +나우로보틱스,459510,28,27950,2,800,2.95,3662961,1627750,12547732,3662961,2.95,225.03,29.19,29.19,105681597175,30.13,30.13,105681597175 +KB금융,105560,29,101900,5,-100,-0.10,1010196,1282596,393528423,1010196,-0.10,78.76,0.26,0.26,102449531750,0.26,0.26,102449531750 +한화,000880,30,61800,2,8900,16.82,1606381,243916,74958735,1606381,16.82,658.58,2.14,2.14,94326847950,2.04,2.04,94326847950 diff --git a/top30/20250527/top30-tv-20250527-163001.csv b/top30/20250527/top30-tv-20250527-163001.csv new file mode 100644 index 000000000000..6675cca9b993 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-800,-1.46,13348405,10901337,5919637922,13348405,-1.46,122.45,0.23,0.23,721362098900,0.23,0.23,721362098900 +삼성중공업,010140,2,16350,2,1250,8.28,29577904,11213168,880000000,29577904,8.28,263.78,3.36,3.36,474185335895,3.30,3.30,474185335895 +두산에너빌리티,034020,3,42350,2,850,2.05,10536843,15784843,640561146,10536843,2.05,66.75,1.64,1.64,439422307150,1.62,1.62,439422307150 +한화에어로스페이스,012450,4,887000,2,54000,6.48,369030,169509,47296201,369030,6.48,217.71,0.78,0.78,322480514500,0.77,0.77,322480514500 +에이비엘바이오,298380,5,82600,2,15200,22.55,4132727,876502,48528007,4132727,22.55,471.50,8.52,8.52,319660194200,7.97,7.97,319660194200 +한텍,098070,6,44750,2,5550,14.16,6667265,4005835,11121141,6667265,14.16,166.44,59.95,59.95,302097096500,60.70,60.70,302097096500 +SK하이닉스,000660,7,202500,5,-500,-0.25,1424916,1459997,728002365,1424916,-0.25,97.60,0.20,0.20,287661281500,0.20,0.20,287661281500 +인투셀,287840,8,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600 +KODEX 레버리지,122630,9,16705,2,80,0.48,13407818,11745546,139750000,13407818,0.48,114.15,9.59,9.59,223059173445,9.55,9.55,223059173445 +태웅,044490,10,19100,2,2020,11.83,10327818,1688666,20007381,10327818,11.83,611.60,51.62,51.62,193693164990,50.69,50.69,193693164990 +달바글로벌,483650,11,144300,2,2800,1.98,1185386,2025875,12069665,1185386,1.98,58.51,9.82,9.82,169821958900,9.75,9.75,169821958900 +현대로템,064350,12,141200,2,4600,3.37,1185759,3272962,109142293,1185759,3.37,36.23,1.09,1.09,166106066600,1.08,1.08,166106066600 +바이오비쥬,489460,13,18670,2,1180,6.75,7968046,7185687,15044430,7968046,6.75,110.89,52.96,52.96,154031189250,54.84,54.84,154031189250 +현대건설,000720,14,62000,2,3800,6.53,2541285,2959311,111355765,2541285,6.53,85.87,2.28,2.28,152712591050,2.21,2.21,152712591050 +삼성물산,028260,15,150500,5,-1600,-1.05,991515,1012359,169976544,991515,-1.05,97.94,0.58,0.58,151523808450,0.59,0.59,151523808450 +KODEX 200선물인버스2X,252670,16,2005,5,-10,-0.50,73828579,118446592,649700000,73828579,-0.50,62.33,11.36,11.36,148808069159,11.42,11.42,148808069159 +이뮨온시아,424870,17,6520,2,420,6.89,22125937,6812829,73004309,22125937,6.89,324.77,30.31,30.31,147643673265,31.02,31.02,147643673265 +카카오,035720,18,40950,2,1950,5.00,3445700,2676578,441711295,3445700,5.00,128.74,0.78,0.78,138381913375,0.77,0.77,138381913375 +피아이이,452450,19,9010,2,520,6.12,14681244,20361468,35826000,14681244,6.12,72.10,40.98,40.98,131096905955,40.61,40.61,131096905955 +세명전기,017510,20,7570,2,630,9.08,16791469,643894,15246000,16791469,9.08,2607.80,110.14,110.14,129064228470,111.83,111.83,129064228470 +티씨머티리얼즈,125020,21,7150,1,1650,30.00,18971168,1607310,34227815,18971168,30.00,1180.31,55.43,55.43,121647402770,49.71,49.71,121647402770 +KODEX 코스닥150레버리지,233740,22,6970,2,115,1.68,16615980,25918212,275400000,16615980,1.68,64.11,6.03,6.03,114316281096,5.96,5.96,114316281096 +NAVER,035420,23,183800,5,-4200,-2.23,618670,472314,158437008,618670,-2.23,130.99,0.39,0.39,113692587600,0.39,0.39,113692587600 +한화오션,042660,24,78800,5,-100,-0.13,1435108,1999042,306413394,1435108,-0.13,71.79,0.47,0.47,113041472150,0.47,0.47,113041472150 +에이피알,278470,25,118200,2,8300,7.55,970872,624431,37581555,970872,7.55,155.48,2.58,2.58,112934023500,2.54,2.54,112934023500 +한국전력,015760,26,30600,5,-1100,-3.47,3499829,3305201,641964077,3499829,-3.47,105.89,0.55,0.55,106907884400,0.54,0.54,106907884400 +PLUS K방산,449450,27,41555,2,1455,3.63,2569625,2663021,20150000,2569625,3.63,96.49,12.75,12.75,105821550183,12.64,12.64,105821550183 +나우로보틱스,459510,28,27950,2,800,2.95,3665836,1627750,12547732,3665836,2.95,225.21,29.22,29.22,105762384675,30.16,30.16,105762384675 +KB금융,105560,29,101900,5,-100,-0.10,1010196,1282596,393528423,1010196,-0.10,78.76,0.26,0.26,102449531750,0.26,0.26,102449531750 +한화,000880,30,61800,2,8900,16.82,1606381,243916,74958735,1606381,16.82,658.58,2.14,2.14,94326847950,2.04,2.04,94326847950 diff --git a/top30/20250527/top30-tv-20250527-164002.csv b/top30/20250527/top30-tv-20250527-164002.csv new file mode 100644 index 000000000000..446abc7b5060 --- /dev/null +++ b/top30/20250527/top30-tv-20250527-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-800,-1.46,13348405,10901337,5919637922,13348405,-1.46,122.45,0.23,0.23,721362098900,0.23,0.23,721362098900 +삼성중공업,010140,2,16350,2,1250,8.28,29577904,11213168,880000000,29577904,8.28,263.78,3.36,3.36,474185335895,3.30,3.30,474185335895 +두산에너빌리티,034020,3,42350,2,850,2.05,10536843,15784843,640561146,10536843,2.05,66.75,1.64,1.64,439422307150,1.62,1.62,439422307150 +한화에어로스페이스,012450,4,887000,2,54000,6.48,369030,169509,47296201,369030,6.48,217.71,0.78,0.78,322480514500,0.77,0.77,322480514500 +에이비엘바이오,298380,5,82600,2,15200,22.55,4132727,876502,48528007,4132727,22.55,471.50,8.52,8.52,319660194200,7.97,7.97,319660194200 +한텍,098070,6,44750,2,5550,14.16,6673275,4005835,11121141,6673275,14.16,166.59,60.01,60.01,302366044000,60.76,60.76,302366044000 +SK하이닉스,000660,7,202500,5,-500,-0.25,1424916,1459997,728002365,1424916,-0.25,97.60,0.20,0.20,287661281500,0.20,0.20,287661281500 +인투셀,287840,8,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600 +KODEX 레버리지,122630,9,16705,2,80,0.48,13421722,11745546,139750000,13421722,0.48,114.27,9.60,9.60,223291648325,9.56,9.56,223291648325 +태웅,044490,10,19100,2,2020,11.83,10331479,1688666,20007381,10331479,11.83,611.81,51.64,51.64,193763273140,50.70,50.70,193763273140 +달바글로벌,483650,11,144300,2,2800,1.98,1185386,2025875,12069665,1185386,1.98,58.51,9.82,9.82,169821958900,9.75,9.75,169821958900 +현대로템,064350,12,141200,2,4600,3.37,1185759,3272962,109142293,1185759,3.37,36.23,1.09,1.09,166106066600,1.08,1.08,166106066600 +바이오비쥬,489460,13,18670,2,1180,6.75,7983442,7185687,15044430,7983442,6.75,111.10,53.07,53.07,154321249890,54.94,54.94,154321249890 +현대건설,000720,14,62000,2,3800,6.53,2541285,2959311,111355765,2541285,6.53,85.87,2.28,2.28,152712591050,2.21,2.21,152712591050 +삼성물산,028260,15,150500,5,-1600,-1.05,991515,1012359,169976544,991515,-1.05,97.94,0.58,0.58,151523808450,0.59,0.59,151523808450 +KODEX 200선물인버스2X,252670,16,2005,5,-10,-0.50,73966544,118446592,649700000,73966544,-0.50,62.45,11.38,11.38,149084688984,11.44,11.44,149084688984 +이뮨온시아,424870,17,6520,2,420,6.89,22125937,6812829,73004309,22125937,6.89,324.77,30.31,30.31,147643673265,31.02,31.02,147643673265 +카카오,035720,18,40950,2,1950,5.00,3445700,2676578,441711295,3445700,5.00,128.74,0.78,0.78,138381913375,0.77,0.77,138381913375 +피아이이,452450,19,9010,2,520,6.12,14684814,20361468,35826000,14684814,6.12,72.12,40.99,40.99,131129071655,40.62,40.62,131129071655 +세명전기,017510,20,7570,2,630,9.08,16805632,643894,15246000,16805632,9.08,2610.00,110.23,110.23,129171017490,111.92,111.92,129171017490 +티씨머티리얼즈,125020,21,7150,1,1650,30.00,18971190,1607310,34227815,18971190,30.00,1180.31,55.43,55.43,121647560070,49.71,49.71,121647560070 +KODEX 코스닥150레버리지,233740,22,6970,2,115,1.68,16654494,25918212,275400000,16654494,1.68,64.26,6.05,6.05,114585879096,5.97,5.97,114585879096 +NAVER,035420,23,183800,5,-4200,-2.23,618670,472314,158437008,618670,-2.23,130.99,0.39,0.39,113692587600,0.39,0.39,113692587600 +한화오션,042660,24,78800,5,-100,-0.13,1435108,1999042,306413394,1435108,-0.13,71.79,0.47,0.47,113041472150,0.47,0.47,113041472150 +에이피알,278470,25,118200,2,8300,7.55,970872,624431,37581555,970872,7.55,155.48,2.58,2.58,112934023500,2.54,2.54,112934023500 +한국전력,015760,26,30600,5,-1100,-3.47,3499829,3305201,641964077,3499829,-3.47,105.89,0.55,0.55,106907884400,0.54,0.54,106907884400 +PLUS K방산,449450,27,41555,2,1455,3.63,2569996,2663021,20150000,2569996,3.63,96.51,12.75,12.75,105837004188,12.64,12.64,105837004188 +나우로보틱스,459510,28,27950,2,800,2.95,3666945,1627750,12547732,3666945,2.95,225.28,29.22,29.22,105793492125,30.17,30.17,105793492125 +KB금융,105560,29,101900,5,-100,-0.10,1010196,1282596,393528423,1010196,-0.10,78.76,0.26,0.26,102449531750,0.26,0.26,102449531750 +한화,000880,30,61800,2,8900,16.82,1606381,243916,74958735,1606381,16.82,658.58,2.14,2.14,94326847950,2.04,2.04,94326847950 diff --git a/top30/20250527/top30-tv-20250527-165002.csv b/top30/20250527/top30-tv-20250527-165002.csv new file mode 100644 index 000000000000..08aa4306e70c --- /dev/null +++ b/top30/20250527/top30-tv-20250527-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,53900,5,-800,-1.46,13348405,10901337,5919637922,13348405,-1.46,122.45,0.23,0.23,721362098900,0.23,0.23,721362098900 +삼성중공업,010140,2,16350,2,1250,8.28,29577904,11213168,880000000,29577904,8.28,263.78,3.36,3.36,474185335895,3.30,3.30,474185335895 +두산에너빌리티,034020,3,42350,2,850,2.05,10536843,15784843,640561146,10536843,2.05,66.75,1.64,1.64,439422307150,1.62,1.62,439422307150 +한화에어로스페이스,012450,4,887000,2,54000,6.48,369030,169509,47296201,369030,6.48,217.71,0.78,0.78,322480514500,0.77,0.77,322480514500 +에이비엘바이오,298380,5,82600,2,15200,22.55,4132727,876502,48528007,4132727,22.55,471.50,8.52,8.52,319660194200,7.97,7.97,319660194200 +한텍,098070,6,44750,2,5550,14.16,6679755,4005835,11121141,6679755,14.16,166.75,60.06,60.06,302655533000,60.81,60.81,302655533000 +SK하이닉스,000660,7,202500,5,-500,-0.25,1424916,1459997,728002365,1424916,-0.25,97.60,0.20,0.20,287661281500,0.20,0.20,287661281500 +인투셀,287840,8,45500,2,2800,6.56,5401484,5642365,14829094,5401484,6.56,95.73,36.42,36.42,251797114600,37.32,37.32,251797114600 +KODEX 레버리지,122630,9,16705,2,80,0.48,13432942,11745546,139750000,13432942,0.48,114.37,9.61,9.61,223479358925,9.57,9.57,223479358925 +태웅,044490,10,19100,2,2020,11.83,10334284,1688666,20007381,10334284,11.83,611.98,51.65,51.65,193816932790,50.72,50.72,193816932790 +달바글로벌,483650,11,144300,2,2800,1.98,1185386,2025875,12069665,1185386,1.98,58.51,9.82,9.82,169821958900,9.75,9.75,169821958900 +현대로템,064350,12,141200,2,4600,3.37,1185759,3272962,109142293,1185759,3.37,36.23,1.09,1.09,166106066600,1.08,1.08,166106066600 +바이오비쥬,489460,13,18670,2,1180,6.75,7990759,7185687,15044430,7990759,6.75,111.20,53.11,53.11,154458004620,54.99,54.99,154458004620 +현대건설,000720,14,62000,2,3800,6.53,2541285,2959311,111355765,2541285,6.53,85.87,2.28,2.28,152712591050,2.21,2.21,152712591050 +삼성물산,028260,15,150500,5,-1600,-1.05,991515,1012359,169976544,991515,-1.05,97.94,0.58,0.58,151523808450,0.59,0.59,151523808450 +KODEX 200선물인버스2X,252670,16,2005,5,-10,-0.50,74032256,118446592,649700000,74032256,-0.50,62.50,11.39,11.39,149216112984,11.45,11.45,149216112984 +이뮨온시아,424870,17,6520,2,420,6.89,22125937,6812829,73004309,22125937,6.89,324.77,30.31,30.31,147643673265,31.02,31.02,147643673265 +카카오,035720,18,40950,2,1950,5.00,3445700,2676578,441711295,3445700,5.00,128.74,0.78,0.78,138381913375,0.77,0.77,138381913375 +피아이이,452450,19,9010,2,520,6.12,14693141,20361468,35826000,14693141,6.12,72.16,41.01,41.01,131204046885,40.65,40.65,131204046885 +세명전기,017510,20,7570,2,630,9.08,16816486,643894,15246000,16816486,9.08,2611.69,110.30,110.30,129252639570,111.99,111.99,129252639570 +티씨머티리얼즈,125020,21,7150,1,1650,30.00,18973091,1607310,34227815,18973091,30.00,1180.43,55.43,55.43,121661152220,49.71,49.71,121661152220 +KODEX 코스닥150레버리지,233740,22,6970,2,115,1.68,16671867,25918212,275400000,16671867,1.68,64.32,6.05,6.05,114707490096,5.98,5.98,114707490096 +NAVER,035420,23,183800,5,-4200,-2.23,618670,472314,158437008,618670,-2.23,130.99,0.39,0.39,113692587600,0.39,0.39,113692587600 +한화오션,042660,24,78800,5,-100,-0.13,1435108,1999042,306413394,1435108,-0.13,71.79,0.47,0.47,113041472150,0.47,0.47,113041472150 +에이피알,278470,25,118200,2,8300,7.55,970872,624431,37581555,970872,7.55,155.48,2.58,2.58,112934023500,2.54,2.54,112934023500 +한국전력,015760,26,30600,5,-1100,-3.47,3499829,3305201,641964077,3499829,-3.47,105.89,0.55,0.55,106907884400,0.54,0.54,106907884400 +나우로보틱스,459510,27,27950,2,800,2.95,3670814,1627750,12547732,3670814,2.95,225.51,29.25,29.25,105901243775,30.20,30.20,105901243775 +PLUS K방산,449450,28,41555,2,1455,3.63,2570216,2663021,20150000,2570216,3.63,96.52,12.76,12.76,105846146288,12.64,12.64,105846146288 +KB금융,105560,29,101900,5,-100,-0.10,1010196,1282596,393528423,1010196,-0.10,78.76,0.26,0.26,102449531750,0.26,0.26,102449531750 +한화,000880,30,61800,2,8900,16.82,1606381,243916,74958735,1606381,16.82,658.58,2.14,2.14,94326847950,2.04,2.04,94326847950 diff --git a/top30/20250527/top30-vir-20250527-090000.csv b/top30/20250527/top30-vir-20250527-090000.csv new file mode 100644 index 000000000000..f6fe454de986 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +흥국화재우,000545,1,7840,3,0,0.00,1381,44330,768000,1381,0.00,3.12,0.18,0.18,10827040,0.18,0.18,10827040 +엔시트론,101400,2,382,3,0,0.00,699,28183,68450730,699,0.00,2.48,0.00,0.00,267018,0.00,0.00,267018 +국제약품,002720,3,4840,3,0,0.00,3583,178083,21159832,3583,0.00,2.01,0.02,0.02,17341720,0.02,0.02,17341720 +휴맥스,115160,4,1086,3,0,0.00,854,47490,43970124,854,0.00,1.80,0.00,0.00,927444,0.00,0.00,927444 +SG세계물산,004060,5,326,3,0,0.00,1874,125303,202424960,1874,0.00,1.50,0.00,0.00,610924,0.00,0.00,610924 +지란지교시큐리티,208350,6,2565,3,0,0.00,198,13392,8838549,198,0.00,1.48,0.00,0.00,507870,0.00,0.00,507870 +대원미디어,048910,7,11340,3,0,0.00,950,65772,12578946,950,0.00,1.44,0.01,0.01,10773000,0.01,0.01,10773000 +서울평가정보,036120,8,2300,3,0,0.00,255,24965,35500000,255,0.00,1.02,0.00,0.00,586500,0.00,0.00,586500 +유니온머티리얼,047400,9,1626,3,0,0.00,913,95707,42000000,913,0.00,0.95,0.00,0.00,1484538,0.00,0.00,1484538 +오름테라퓨틱,475830,10,17810,3,0,0.00,2700,291902,21069082,2700,0.00,0.92,0.01,0.01,48087000,0.01,0.01,48087000 +코난테크놀로지,402030,11,25350,3,0,0.00,235,30830,11467288,235,0.00,0.76,0.00,0.00,5957250,0.00,0.00,5957250 +테이팩스,055490,12,12960,3,0,0.00,100,13945,4769650,100,0.00,0.72,0.00,0.00,1296000,0.00,0.00,1296000 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,11460,2,75,0.66,113,16728,2000000,113,0.66,0.68,0.01,0.01,1294980,0.01,0.01,1294980 +샌즈랩,411080,14,8380,3,0,0.00,800,149674,15267638,800,0.00,0.53,0.01,0.01,6704000,0.01,0.01,6704000 +인터엠,017250,15,1016,3,0,0.00,245,46838,21045467,245,0.00,0.52,0.00,0.00,248920,0.00,0.00,248920 +이노스페이스,462350,16,21350,3,0,0.00,125,24771,9375694,125,0.00,0.50,0.00,0.00,2668750,0.00,0.00,2668750 +수젠텍,253840,17,8450,3,0,0.00,4614,919995,16743200,4614,0.00,0.50,0.03,0.03,38988300,0.03,0.03,38988300 +대호특수강우,021045,18,2990,3,0,0.00,60,12161,848492,60,0.00,0.49,0.01,0.01,179400,0.01,0.01,179400 +DXVX,180400,19,2425,3,0,0.00,6449,1544464,49219432,6449,0.00,0.42,0.01,0.01,15638825,0.01,0.01,15638825 +네오이뮨텍,950220,20,1597,3,0,0.00,4521,1115615,98867465,4521,0.00,0.41,0.00,0.00,7220037,0.00,0.00,7220037 +유니퀘스트,077500,21,6120,3,0,0.00,241,72773,21600102,241,0.00,0.33,0.00,0.00,1474920,0.00,0.00,1474920 +바이브컴퍼니,301300,22,5150,3,0,0.00,1893,637103,13099635,1893,0.00,0.30,0.01,0.01,9748950,0.01,0.01,9748950 +시선AI,340810,23,4200,3,0,0.00,398,135727,10692194,398,0.00,0.29,0.00,0.00,1671600,0.00,0.00,1671600 +RF시스템즈,474610,24,4540,3,0,0.00,300,111595,12924863,300,0.00,0.27,0.00,0.00,1362000,0.00,0.00,1362000 +파루,043200,25,860,3,0,0.00,3865,1470284,41804315,3865,0.00,0.26,0.01,0.01,3323900,0.01,0.01,3323900 +휴먼테크놀로지,175140,26,5100,2,10,0.20,200,81300,24798012,200,0.20,0.25,0.00,0.00,1020000,0.00,0.00,1020000 +현대ADM,187660,27,1433,3,0,0.00,555,227768,42989179,555,0.00,0.24,0.00,0.00,795315,0.00,0.00,795315 +유비온,084440,28,1191,3,0,0.00,449,186139,19712800,449,0.00,0.24,0.00,0.00,534759,0.00,0.00,534759 +아이스크림에듀,289010,29,2055,3,0,0.00,516,225283,13945256,516,0.00,0.23,0.00,0.00,1060380,0.00,0.00,1060380 +TIGER 미국30년국채스트립액티브(합성 H),458250,30,35965,3,0,0.00,600,262814,21096000,600,0.00,0.23,0.00,0.00,21579000,0.00,0.00,21579000 diff --git a/top30/20250527/top30-vir-20250527-091001.csv b/top30/20250527/top30-vir-20250527-091001.csv new file mode 100644 index 000000000000..e48473bc8849 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-091001.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 나스닥 100 ETN,Q530120,1,11275,2,10,0.09,362,4,1000000,362,0.09,9050.00,0.04,0.04,4082495,0.04,0.04,4082495 +마이티 바이오시밀러&CDMO액티브,0001P0,2,9190,5,-5,-0.05,12817,243,1280000,12817,-0.05,5274.49,1.00,1.00,118053745,1.00,1.00,118053745 +라닉스,317120,3,3040,1,700,29.91,567150,21082,9660000,567150,29.91,2690.21,5.87,5.87,1681336750,5.73,5.73,1681336750 +BNK 미래전략기술액티브,457930,4,11690,3,0,0.00,524,20,700000,524,0.00,2620.00,0.07,0.07,6125560,0.07,0.07,6125560 +WON 단기국공채액티브,458030,5,53790,3,0,0.00,1953,97,708000,1953,0.00,2013.40,0.28,0.28,105051870,0.28,0.28,105051870 +CNT85,056730,6,987,2,168,20.51,1644137,105226,74111186,1644137,20.51,1562.48,2.22,2.22,1631193690,2.23,2.23,1631193690 +한투 코스피 양매도 3% OTM ETN,Q570029,7,9050,5,-10,-0.11,982,69,5000000,982,-0.11,1423.19,0.02,0.02,8887100,0.02,0.02,8887100 +WON 200,448100,8,35995,5,-45,-0.12,252,22,200000,252,-0.12,1145.45,0.13,0.13,9070700,0.13,0.13,9070700 +화인베스틸,133820,9,999,2,207,26.14,2355646,269137,30826118,2355646,26.14,875.26,7.64,7.64,2347129366,7.62,7.62,2347129366 +무림SP,001810,10,1541,5,-37,-2.34,35341,4133,22137500,35341,-2.34,855.09,0.16,0.16,55107903,0.16,0.16,55107903 +웨이비스,289930,11,9560,2,790,9.01,535995,101468,12519593,535995,9.01,528.24,4.28,4.28,5137590725,4.29,4.29,5137590725 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,12,17755,5,-390,-2.15,312,67,1000000,312,-2.15,465.67,0.03,0.03,5539560,0.03,0.03,5539560 +에스디바이오센서,137310,13,13160,2,2270,20.84,952752,217135,121749102,952752,20.84,438.78,0.78,0.78,12615632965,0.79,0.79,12615632965 +RISE 미국S&P배당킹,460660,14,10435,2,35,0.34,20327,5509,1300000,20327,0.34,368.98,1.56,1.56,211504190,1.56,1.56,211504190 +바이오솔루션,086820,15,12060,2,410,3.52,271328,81607,8163426,271328,3.52,332.48,3.32,3.32,3425278255,3.48,3.48,3425278255 +폴라리스AI,039980,16,2900,2,155,5.65,2172600,658099,72696064,2172600,5.65,330.13,2.99,2.99,6443539834,3.06,3.06,6443539834 +한투 인버스 금 선물 ETN,Q570056,17,7940,2,15,0.19,922,292,1000000,922,0.19,315.75,0.09,0.09,7320680,0.09,0.09,7320680 +UNICORN 생성형AI강소기업액티브,470310,18,7330,5,-20,-0.27,137,44,250000,137,-0.27,311.36,0.05,0.05,1004310,0.05,0.05,1004310 +KB제25호스팩,455250,19,2170,2,10,0.46,3539,1304,4305000,3539,0.46,271.40,0.08,0.08,7663190,0.08,0.08,7663190 +에이텀,355690,20,5970,5,-230,-3.71,11994,5475,5404980,11994,-3.71,219.07,0.22,0.22,71603210,0.22,0.22,71603210 +일승,333430,21,5490,2,500,10.02,1498771,731851,30726747,1498771,10.02,204.79,4.88,4.88,8033725425,4.76,4.76,8033725425 +KIWOOM 미국성장기업30액티브,459790,22,13900,5,-70,-0.50,300,149,1350000,300,-0.50,201.34,0.02,0.02,4170000,0.02,0.02,4170000 +KODEX MSCI EM선물(H),291890,23,8805,5,-15,-0.17,286,144,550000,286,-0.17,198.61,0.05,0.05,2518230,0.05,0.05,2518230 +1Q 코리아밸류업,495330,24,10400,5,-110,-1.05,2795,1444,2400000,2795,-1.05,193.56,0.12,0.12,29021575,0.12,0.12,29021575 +한투 레버리지 천연가스 선물 ETN B,Q570093,25,6300,5,-120,-1.87,23769,15035,10000000,23769,-1.87,158.09,0.24,0.24,150101215,0.24,0.24,150101215 +샤페론,378800,26,3255,2,250,8.32,784201,497990,30143031,784201,8.32,157.47,2.60,2.60,2534623728,2.58,2.58,2534623728 +한투 금 선물 ETN,Q570055,27,21055,2,50,0.24,1334,874,1000000,1334,0.24,152.63,0.13,0.13,28098355,0.13,0.13,28098355 +수젠텍,253840,28,8970,2,520,6.15,1391951,919995,16743200,1391951,6.15,151.30,8.31,8.31,12269973125,8.17,8.17,12269973125 +브이원텍,251630,29,5890,2,760,14.81,2127157,1408413,15942886,2127157,14.81,151.03,13.34,13.34,12556722740,13.37,13.37,12556722740 +ACE Fn5G플러스,380340,30,8690,5,-25,-0.29,12,9,600000,12,-0.29,133.33,0.00,0.00,104290,0.00,0.00,104290 diff --git a/top30/20250527/top30-vir-20250527-092001.csv b/top30/20250527/top30-vir-20250527-092001.csv new file mode 100644 index 000000000000..531c7a89b353 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-092001.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 나스닥 100 ETN,Q530120,1,11275,2,10,0.09,362,4,1000000,362,0.09,9050.00,0.04,0.04,4082495,0.04,0.04,4082495 +마이티 바이오시밀러&CDMO액티브,0001P0,2,9215,2,20,0.22,12819,243,1280000,12819,0.22,5275.31,1.00,1.00,118072175,1.00,1.00,118072175 +라닉스,317120,3,3040,1,700,29.91,616580,21082,9660000,616580,29.91,2924.68,6.38,6.38,1831603950,6.24,6.24,1831603950 +BNK 미래전략기술액티브,457930,4,11690,3,0,0.00,524,20,700000,524,0.00,2620.00,0.07,0.07,6125560,0.07,0.07,6125560 +CNT85,056730,5,960,2,141,17.22,2164700,105226,74111186,2164700,17.22,2057.19,2.92,2.92,2144391772,3.01,3.01,2144391772 +WON 단기국공채액티브,458030,6,53800,2,10,0.02,1954,97,708000,1954,0.02,2014.43,0.28,0.28,105105670,0.28,0.28,105105670 +KODEX 26-12 회사채(AA-이상)액티브,473290,7,10790,3,0,0.00,280891,14813,42780000,280891,0.00,1896.25,0.66,0.66,3030806730,0.66,0.66,3030806730 +KB KIS CD금리투자 ETN,Q580058,8,52005,3,0,0.00,50,3,10000000,50,0.00,1666.67,0.00,0.00,2600250,0.00,0.00,2600250 +화인베스틸,133820,9,943,2,151,19.07,4301005,269137,30826118,4301005,19.07,1598.07,13.95,13.95,4225188289,14.54,14.54,4225188289 +한투 코스피 양매도 3% OTM ETN,Q570029,10,9050,5,-10,-0.11,982,69,5000000,982,-0.11,1423.19,0.02,0.02,8887100,0.02,0.02,8887100 +무림SP,001810,11,1545,5,-33,-2.09,54531,4133,22137500,54531,-2.09,1319.40,0.25,0.25,84680955,0.25,0.25,84680955 +WON 200,448100,12,36145,2,105,0.29,273,22,200000,273,0.29,1240.91,0.14,0.14,9829360,0.14,0.14,9829360 +FOCUS ESG리더스,285690,13,11620,2,110,0.96,11,1,900000,11,0.96,1100.00,0.00,0.00,127520,0.00,0.00,127520 +웨이비스,289930,14,10060,2,1290,14.71,961966,101468,12519593,961966,14.71,948.05,7.68,7.68,9351483265,7.42,7.42,9351483265 +일승,333430,15,5680,2,690,13.83,4745173,731851,30726747,4745173,13.83,648.38,15.44,15.44,26492938840,15.18,15.18,26492938840 +재영솔루텍,049630,16,871,5,-6,-0.68,1732367,268050,90690889,1732367,-0.68,646.29,1.91,1.91,1560667119,1.98,1.98,1560667119 +에스디바이오센서,137310,17,12710,2,1820,16.71,1379492,217135,121749102,1379492,16.71,635.32,1.13,1.13,18146682155,1.17,1.17,18146682155 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,18,17755,5,-390,-2.15,312,67,1000000,312,-2.15,465.67,0.03,0.03,5539560,0.03,0.03,5539560 +바이오솔루션,086820,19,11220,5,-430,-3.69,342655,81607,8163426,342655,-3.69,419.88,4.20,4.20,4252118005,4.64,4.64,4252118005 +폴라리스AI,039980,20,2900,2,155,5.65,2596947,658099,72696064,2596947,5.65,394.61,3.57,3.57,7673625277,3.64,3.64,7673625277 +UNICORN 생성형AI강소기업액티브,470310,21,7350,3,0,0.00,167,44,250000,167,0.00,379.55,0.07,0.07,1224710,0.07,0.07,1224710 +RISE 미국S&P배당킹,460660,22,10445,2,45,0.43,20459,5509,1300000,20459,0.43,371.37,1.57,1.57,212882895,1.57,1.57,212882895 +SOL 코스닥150,450910,23,11435,5,-15,-0.13,435,134,1920000,435,-0.13,324.63,0.02,0.02,4974225,0.02,0.02,4974225 +한투 인버스 금 선물 ETN,Q570056,24,7930,2,5,0.06,926,292,1000000,926,0.06,317.12,0.09,0.09,7352410,0.09,0.09,7352410 +KODEX TRF7030,329670,25,18575,2,60,0.32,44869,14544,3500000,44869,0.32,308.51,1.28,1.28,830968540,1.28,1.28,830968540 +헬릭스미스,084990,26,3020,2,250,9.03,280704,97540,46092797,280704,9.03,287.78,0.61,0.61,838734385,0.60,0.60,838734385 +KB제25호스팩,455250,27,2170,2,10,0.46,3539,1304,4305000,3539,0.46,271.40,0.08,0.08,7663190,0.08,0.08,7663190 +에이텀,355690,28,6010,5,-190,-3.06,13872,5475,5404980,13872,-3.06,253.37,0.26,0.26,82861020,0.26,0.26,82861020 +샤페론,378800,29,3265,2,260,8.65,1219248,497990,30143031,1219248,8.65,244.83,4.04,4.04,3947613518,4.01,4.01,3947613518 +수젠텍,253840,30,8830,2,380,4.50,2044277,919995,16743200,2044277,4.50,222.21,12.21,12.21,18038744025,12.20,12.20,18038744025 diff --git a/top30/20250527/top30-vir-20250527-093001.csv b/top30/20250527/top30-vir-20250527-093001.csv new file mode 100644 index 000000000000..3ed3c1d4c7c0 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +마이티 바이오시밀러&CDMO액티브,0001P0,1,9190,5,-5,-0.05,30885,243,1280000,30885,-0.05,9999.99,2.41,2.41,284278715,2.42,2.42,284278715 +삼성 나스닥 100 ETN,Q530120,2,11275,2,10,0.09,362,4,1000000,362,0.09,9050.00,0.04,0.04,4082495,0.04,0.04,4082495 +라닉스,317120,3,3040,1,700,29.91,853103,21082,9660000,853103,29.91,4046.59,8.83,8.83,2550633870,8.69,8.69,2550633870 +BNK 미래전략기술액티브,457930,4,11690,3,0,0.00,524,20,700000,524,0.00,2620.00,0.07,0.07,6125560,0.07,0.07,6125560 +CNT85,056730,5,917,2,98,11.97,2431069,105226,74111186,2431069,11.97,2310.33,3.28,3.28,2397847233,3.53,3.53,2397847233 +WON 단기국공채액티브,458030,6,53800,2,10,0.02,1954,97,708000,1954,0.02,2014.43,0.28,0.28,105105670,0.28,0.28,105105670 +KODEX 26-12 회사채(AA-이상)액티브,473290,7,10785,5,-5,-0.05,280943,14813,42780000,280943,-0.05,1896.60,0.66,0.66,3031367740,0.66,0.66,3031367740 +화인베스틸,133820,8,952,2,160,20.20,5020261,269137,30826118,5020261,20.20,1865.32,16.29,16.29,4916424469,16.75,16.75,4916424469 +웨이비스,289930,9,10190,2,1420,16.19,1829840,101468,12519593,1829840,16.19,1803.37,14.62,14.62,18297792335,14.34,14.34,18297792335 +KB KIS CD금리투자 ETN,Q580058,10,52005,3,0,0.00,50,3,10000000,50,0.00,1666.67,0.00,0.00,2600250,0.00,0.00,2600250 +한투 코스피 양매도 3% OTM ETN,Q570029,11,9050,5,-10,-0.11,982,69,5000000,982,-0.11,1423.19,0.02,0.02,8887100,0.02,0.02,8887100 +무림SP,001810,12,1547,5,-31,-1.96,56955,4133,22137500,56955,-1.96,1378.05,0.26,0.26,88440121,0.26,0.26,88440121 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,13,10985,2,105,0.97,100,8,1000000,100,0.97,1250.00,0.01,0.01,1098500,0.01,0.01,1098500 +WON 200,448100,14,36145,2,105,0.29,273,22,200000,273,0.29,1240.91,0.14,0.14,9829360,0.14,0.14,9829360 +FOCUS ESG리더스,285690,15,11620,2,110,0.96,11,1,900000,11,0.96,1100.00,0.00,0.00,127520,0.00,0.00,127520 +KB 미국채 10년 ETN,Q580059,16,10075,5,-10,-0.10,201,20,1000000,201,-0.10,1005.00,0.02,0.02,2025080,0.02,0.02,2025080 +일승,333430,17,5460,2,470,9.42,5932108,731851,30726747,5932108,9.42,810.56,19.31,19.31,33058406600,19.70,19.70,33058406600 +에스디바이오센서,137310,18,12530,2,1640,15.06,1620405,217135,121749102,1620405,15.06,746.27,1.33,1.33,21185097740,1.39,1.39,21185097740 +재영솔루텍,049630,19,866,5,-11,-1.25,1833879,268050,90690889,1833879,-1.25,684.16,2.02,2.02,1648774988,2.10,2.10,1648774988 +국전약품,307750,20,3675,2,315,9.38,552791,115562,49966130,552791,9.38,478.35,1.11,1.11,2044584662,1.11,1.11,2044584662 +한투 인버스 플래티넘 선물 ETN,Q570053,21,11800,2,140,1.20,103,22,1000000,103,1.20,468.18,0.01,0.01,1215375,0.01,0.01,1215375 +한국비티비,219750,22,1349,5,-297,-18.04,1129971,242169,65426885,1129971,-18.04,466.60,1.73,1.73,1575893265,1.79,1.79,1575893265 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,23,17755,5,-390,-2.15,312,67,1000000,312,-2.15,465.67,0.03,0.03,5539560,0.03,0.03,5539560 +바이오솔루션,086820,24,11330,5,-320,-2.75,372288,81607,8163426,372288,-2.75,456.20,4.56,4.56,4588840525,4.96,4.96,4588840525 +폴라리스AI,039980,25,2860,2,115,4.19,2875661,658099,72696064,2875661,4.19,436.96,3.96,3.96,8477334750,4.08,4.08,8477334750 +UNICORN 생성형AI강소기업액티브,470310,26,7330,5,-20,-0.27,185,44,250000,185,-0.27,420.45,0.07,0.07,1356725,0.07,0.07,1356725 +헬릭스미스,084990,27,3015,2,245,8.84,397143,97540,46092797,397143,8.84,407.16,0.86,0.86,1191305959,0.86,0.86,1191305959 +RISE 미국S&P배당킹,460660,28,10445,2,45,0.43,20716,5509,1300000,20716,0.43,376.04,1.59,1.59,215566335,1.59,1.59,215566335 +샤페론,378800,29,3350,2,345,11.48,1676205,497990,30143031,1676205,11.48,336.59,5.56,5.56,5457297438,5.40,5.40,5457297438 +SOL 코스닥150,450910,30,11430,5,-20,-0.17,436,134,1920000,436,-0.17,325.37,0.02,0.02,4985655,0.02,0.02,4985655 diff --git a/top30/20250527/top30-vir-20250527-094001.csv b/top30/20250527/top30-vir-20250527-094001.csv new file mode 100644 index 000000000000..94991521265c --- /dev/null +++ b/top30/20250527/top30-vir-20250527-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1002,3,1000000,1002,-0.05,9999.99,0.10,0.10,11072040,0.10,0.10,11072040 +마이티 바이오시밀러&CDMO액티브,0001P0,3,9170,5,-25,-0.27,33900,243,1280000,33900,-0.27,9999.99,2.65,2.65,311911270,2.66,2.66,311911270 +삼성 나스닥 100 ETN,Q530120,4,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +라닉스,317120,5,3040,1,700,29.91,907480,21082,9660000,907480,29.91,4304.53,9.39,9.39,2715939950,9.25,9.25,2715939950 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,6,27050,2,350,1.31,585,17,500000,585,1.31,3441.18,0.12,0.12,15823305,0.12,0.12,15823305 +CNT85,056730,7,982,2,163,19.90,3139110,105226,74111186,3139110,19.90,2983.21,4.24,4.24,3087361531,4.24,4.24,3087361531 +BNK 미래전략기술액티브,457930,8,11690,3,0,0.00,524,20,700000,524,0.00,2620.00,0.07,0.07,6125560,0.07,0.07,6125560 +화인베스틸,133820,9,1001,2,209,26.39,6156770,269137,30826118,6156770,26.39,2287.60,19.97,19.97,6047187211,19.60,19.60,6047187211 +웨이비스,289930,10,9960,2,1190,13.57,2089344,101468,12519593,2089344,13.57,2059.12,16.69,16.69,20898086990,16.76,16.76,20898086990 +WON 단기국공채액티브,458030,11,53800,2,10,0.02,1954,97,708000,1954,0.02,2014.43,0.28,0.28,105105670,0.28,0.28,105105670 +KODEX 26-12 회사채(AA-이상)액티브,473290,12,10790,3,0,0.00,281961,14813,42780000,281961,0.00,1903.47,0.66,0.66,3042350960,0.66,0.66,3042350960 +KB KIS CD금리투자 ETN,Q580058,13,52010,2,5,0.01,51,3,10000000,51,0.01,1700.00,0.00,0.00,2652260,0.00,0.00,2652260 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,14,10995,2,115,1.06,125,8,1000000,125,1.06,1562.50,0.01,0.01,1373375,0.01,0.01,1373375 +메리츠 미국채30년 스트립 ETN(H),Q610084,15,9100,2,320,3.64,1007,65,1000000,1007,3.64,1549.23,0.10,0.10,9162795,0.10,0.10,9162795 +한투 코스피 양매도 3% OTM ETN,Q570029,16,9050,5,-10,-0.11,983,69,5000000,983,-0.11,1424.64,0.02,0.02,8896150,0.02,0.02,8896150 +무림SP,001810,17,1551,5,-27,-1.71,56970,4133,22137500,56970,-1.71,1378.42,0.26,0.26,88463371,0.26,0.26,88463371 +WON 200,448100,18,36030,5,-10,-0.03,274,22,200000,274,-0.03,1245.45,0.14,0.14,9865390,0.14,0.14,9865390 +FOCUS ESG리더스,285690,19,11620,2,110,0.96,11,1,900000,11,0.96,1100.00,0.00,0.00,127520,0.00,0.00,127520 +KB 미국채 10년 ETN,Q580059,20,10075,5,-10,-0.10,201,20,1000000,201,-0.10,1005.00,0.02,0.02,2025080,0.02,0.02,2025080 +국전약품,307750,21,3790,2,430,12.80,1093087,115562,49966130,1093087,12.80,945.89,2.19,2.19,4101764169,2.17,2.17,4101764169 +일승,333430,22,5420,2,430,8.62,6460121,731851,30726747,6460121,8.62,882.71,21.02,21.02,35950242285,21.59,21.59,35950242285 +에스디바이오센서,137310,23,12370,2,1480,13.59,1833145,217135,121749102,1833145,13.59,844.24,1.51,1.51,23832139635,1.58,1.58,23832139635 +재영솔루텍,049630,24,861,5,-16,-1.82,1916963,268050,90690889,1916963,-1.82,715.15,2.11,2.11,1720351760,2.20,2.20,1720351760 +한국비티비,219750,25,1336,5,-310,-18.83,1543817,242169,65426885,1543817,-18.83,637.50,2.36,2.36,2123996435,2.43,2.43,2123996435 +KIWOOM 글로벌리츠이지스액티브,437550,26,10115,5,-150,-1.46,91,17,300000,91,-1.46,535.29,0.03,0.03,920465,0.03,0.03,920465 +바이오솔루션,086820,27,11140,5,-510,-4.38,420158,81607,8163426,420158,-4.38,514.86,5.15,5.15,5122176530,5.63,5.63,5122176530 +폴라리스AI,039980,28,2855,2,110,4.01,3102343,658099,72696064,3102343,4.01,471.41,4.27,4.27,9124370296,4.40,4.40,9124370296 +제이에스코퍼레이션,194370,29,10010,2,950,10.49,283027,60386,27958128,283027,10.49,468.70,1.01,1.01,2757238645,0.99,0.99,2757238645 +한투 인버스 플래티넘 선물 ETN,Q570053,30,11800,2,140,1.20,103,22,1000000,103,1.20,468.18,0.01,0.01,1215375,0.01,0.01,1215375 diff --git a/top30/20250527/top30-vir-20250527-095001.csv b/top30/20250527/top30-vir-20250527-095001.csv new file mode 100644 index 000000000000..ea38336bf07f --- /dev/null +++ b/top30/20250527/top30-vir-20250527-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1002,3,1000000,1002,-0.05,9999.99,0.10,0.10,11072040,0.10,0.10,11072040 +마이티 바이오시밀러&CDMO액티브,0001P0,3,9155,5,-40,-0.44,33901,243,1280000,33901,-0.44,9999.99,2.65,2.65,311920425,2.66,2.66,311920425 +WON 단기국공채액티브,458030,4,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +삼성 나스닥 100 ETN,Q530120,5,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +라닉스,317120,6,3040,1,700,29.91,945577,21082,9660000,945577,29.91,4485.23,9.79,9.79,2831754830,9.64,9.64,2831754830 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,7,27050,2,350,1.31,585,17,500000,585,1.31,3441.18,0.12,0.12,15823305,0.12,0.12,15823305 +CNT85,056730,8,967,2,148,18.07,3516563,105226,74111186,3516563,18.07,3341.91,4.74,4.74,3453954781,4.82,4.82,3453954781 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,9,11015,2,135,1.24,265,8,1000000,265,1.24,3312.50,0.03,0.03,2912995,0.03,0.03,2912995 +화인베스틸,133820,10,1011,2,219,27.65,7130906,269137,30826118,7130906,27.65,2649.55,23.13,23.13,7038274904,22.58,22.58,7038274904 +BNK 미래전략기술액티브,457930,11,11690,3,0,0.00,524,20,700000,524,0.00,2620.00,0.07,0.07,6125560,0.07,0.07,6125560 +웨이비스,289930,12,10370,2,1600,18.24,2597239,101468,12519593,2597239,18.24,2559.66,20.75,20.75,26059486610,20.07,20.07,26059486610 +KODEX 26-12 회사채(AA-이상)액티브,473290,13,10790,3,0,0.00,282261,14813,42780000,282261,0.00,1905.50,0.66,0.66,3045587960,0.66,0.66,3045587960 +KB KIS CD금리투자 ETN,Q580058,14,52010,2,5,0.01,51,3,10000000,51,0.01,1700.00,0.00,0.00,2652260,0.00,0.00,2652260 +메리츠 미국채30년 스트립 ETN(H),Q610084,15,9100,2,320,3.64,1007,65,1000000,1007,3.64,1549.23,0.10,0.10,9162795,0.10,0.10,9162795 +한투 코스피 양매도 3% OTM ETN,Q570029,16,9045,5,-15,-0.17,985,69,5000000,985,-0.17,1427.54,0.02,0.02,8914240,0.02,0.02,8914240 +무림SP,001810,17,1549,5,-29,-1.84,57656,4133,22137500,57656,-1.84,1395.02,0.26,0.26,89522491,0.26,0.26,89522491 +KB 미국채 10년 ETN,Q580059,18,10075,5,-10,-0.10,251,20,1000000,251,-0.10,1255.00,0.03,0.03,2528830,0.03,0.03,2528830 +WON 200,448100,19,36030,5,-10,-0.03,274,22,200000,274,-0.03,1245.45,0.14,0.14,9865390,0.14,0.14,9865390 +FOCUS ESG리더스,285690,20,11620,2,110,0.96,11,1,900000,11,0.96,1100.00,0.00,0.00,127520,0.00,0.00,127520 +국전약품,307750,21,3785,2,425,12.65,1221043,115562,49966130,1221043,12.65,1056.61,2.44,2.44,4586796546,2.43,2.43,4586796546 +일승,333430,22,5380,2,390,7.82,6875056,731851,30726747,6875056,7.82,939.41,22.37,22.37,38189908965,23.10,23.10,38189908965 +에스디바이오센서,137310,23,12450,2,1560,14.33,1928792,217135,121749102,1928792,14.33,888.29,1.58,1.58,25016692865,1.65,1.65,25016692865 +KB제25호스팩,455250,24,2170,2,10,0.46,10660,1304,4305000,10660,0.46,817.48,0.25,0.25,23109260,0.25,0.25,23109260 +KODEX 콩선물(H),138920,25,11065,2,5,0.05,1323,162,500000,1323,0.05,816.67,0.26,0.26,14637445,0.26,0.26,14637445 +재영솔루텍,049630,26,853,5,-24,-2.74,2037987,268050,90690889,2037987,-2.74,760.30,2.25,2.25,1823680500,2.36,2.36,1823680500 +KODEX MSCI밸류,275290,27,10765,2,100,0.94,15,2,1000000,15,0.94,750.00,0.00,0.00,161430,0.00,0.00,161430 +한국비티비,219750,28,1370,5,-276,-16.77,1805657,242169,65426885,1805657,-16.77,745.62,2.76,2.76,2479161378,2.77,2.77,2479161378 +제이에스코퍼레이션,194370,29,10320,2,1260,13.91,428740,60386,27958128,428740,13.91,710.00,1.53,1.53,4252253055,1.47,1.47,4252253055 +한투 인버스 플래티넘 선물 ETN,Q570053,30,11790,2,130,1.11,143,22,1000000,143,1.11,650.00,0.01,0.01,1687425,0.01,0.01,1687425 diff --git a/top30/20250527/top30-vir-20250527-100001.csv b/top30/20250527/top30-vir-20250527-100001.csv new file mode 100644 index 000000000000..8e7fbc59ac23 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1002,3,1000000,1002,-0.05,9999.99,0.10,0.10,11072040,0.10,0.10,11072040 +마이티 바이오시밀러&CDMO액티브,0001P0,3,9155,5,-40,-0.44,33930,243,1280000,33930,-0.44,9999.99,2.65,2.65,312185920,2.66,2.66,312185920 +WON 단기국공채액티브,458030,4,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +삼성 나스닥 100 ETN,Q530120,5,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +라닉스,317120,6,3040,1,700,29.91,950928,21082,9660000,950928,29.91,4510.62,9.84,9.84,2848021870,9.70,9.70,2848021870 +CNT85,056730,7,944,2,125,15.26,3731275,105226,74111186,3731275,15.26,3545.96,5.03,5.03,3658299199,5.23,5.23,3658299199 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,8,27050,2,350,1.31,585,17,500000,585,1.31,3441.18,0.12,0.12,15823305,0.12,0.12,15823305 +웨이비스,289930,9,10290,2,1520,17.33,3453822,101468,12519593,3453822,17.33,3403.85,27.59,27.59,35081008765,27.23,27.23,35081008765 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,10,11015,2,135,1.24,265,8,1000000,265,1.24,3312.50,0.03,0.03,2912995,0.03,0.03,2912995 +화인베스틸,133820,11,1009,2,217,27.40,7517449,269137,30826118,7517449,27.40,2793.17,24.39,24.39,7424401100,23.87,23.87,7424401100 +BNK 미래전략기술액티브,457930,12,11690,3,0,0.00,524,20,700000,524,0.00,2620.00,0.07,0.07,6125560,0.07,0.07,6125560 +KODEX 26-12 회사채(AA-이상)액티브,473290,13,10790,3,0,0.00,282575,14813,42780000,282575,0.00,1907.61,0.66,0.66,3048975970,0.66,0.66,3048975970 +KB KIS CD금리투자 ETN,Q580058,14,52010,2,5,0.01,51,3,10000000,51,0.01,1700.00,0.00,0.00,2652260,0.00,0.00,2652260 +메리츠 미국채30년 스트립 ETN(H),Q610084,15,9100,2,320,3.64,1007,65,1000000,1007,3.64,1549.23,0.10,0.10,9162795,0.10,0.10,9162795 +신한 은 선물 ETN(H),Q500017,16,17590,5,-15,-0.09,4183,280,2000000,4183,-0.09,1493.93,0.21,0.21,73566040,0.21,0.21,73566040 +한투 코스피 양매도 3% OTM ETN,Q570029,17,9045,5,-15,-0.17,987,69,5000000,987,-0.17,1430.43,0.02,0.02,8932330,0.02,0.02,8932330 +무림SP,001810,18,1549,5,-29,-1.84,57676,4133,22137500,57676,-1.84,1395.50,0.26,0.26,89553471,0.26,0.26,89553471 +국전약품,307750,19,3800,2,440,13.10,1515198,115562,49966130,1515198,13.10,1311.16,3.03,3.03,5721955809,3.01,3.01,5721955809 +KB 미국채 10년 ETN,Q580059,20,10075,5,-10,-0.10,251,20,1000000,251,-0.10,1255.00,0.03,0.03,2528830,0.03,0.03,2528830 +WON 200,448100,21,36030,5,-10,-0.03,274,22,200000,274,-0.03,1245.45,0.14,0.14,9865390,0.14,0.14,9865390 +제이에스코퍼레이션,194370,22,10640,2,1580,17.44,714623,60386,27958128,714623,17.44,1183.42,2.56,2.56,7279628310,2.45,2.45,7279628310 +FOCUS ESG리더스,285690,23,11620,2,110,0.96,11,1,900000,11,0.96,1100.00,0.00,0.00,127520,0.00,0.00,127520 +에셋플러스 코리아플랫폼액티브,407820,24,7325,2,45,0.62,10126,943,2100000,10126,0.62,1073.81,0.48,0.48,74035425,0.48,0.48,74035425 +ACE 코리아밸류업,496120,25,10615,2,80,0.76,2205,220,1900000,2205,0.76,1002.27,0.12,0.12,23401000,0.12,0.12,23401000 +일승,333430,26,5310,2,320,6.41,7188936,731851,30726747,7188936,6.41,982.30,23.40,23.40,39867535625,24.43,24.43,39867535625 +KB제25호스팩,455250,27,2165,2,5,0.23,11852,1304,4305000,11852,0.23,908.90,0.28,0.28,25689940,0.28,0.28,25689940 +에스디바이오센서,137310,28,12430,2,1540,14.14,1966691,217135,121749102,1966691,14.14,905.75,1.62,1.62,25486720980,1.68,1.68,25486720980 +KODEX 콩선물(H),138920,29,11075,2,15,0.14,1425,162,500000,1425,0.14,879.63,0.28,0.28,15767095,0.28,0.28,15767095 +한국비티비,219750,30,1368,5,-278,-16.89,1967995,242169,65426885,1967995,-16.89,812.65,3.01,3.01,2701923097,3.02,3.02,2701923097 diff --git a/top30/20250527/top30-vir-20250527-101001.csv b/top30/20250527/top30-vir-20250527-101001.csv new file mode 100644 index 000000000000..ef48c31797bb --- /dev/null +++ b/top30/20250527/top30-vir-20250527-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +마이티 바이오시밀러&CDMO액티브,0001P0,3,9145,5,-50,-0.54,33981,243,1280000,33981,-0.54,9999.99,2.65,2.65,312652315,2.67,2.67,312652315 +WON 단기국공채액티브,458030,4,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,5,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,6,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +라닉스,317120,7,3040,1,700,29.91,953690,21082,9660000,953690,29.91,4523.72,9.87,9.87,2856418350,9.73,9.73,2856418350 +CNT85,056730,8,931,2,112,13.68,3805840,105226,74111186,3805840,13.68,3616.82,5.14,5.14,3728389489,5.40,5.40,3728389489 +웨이비스,289930,9,10090,2,1320,15.05,3661831,101468,12519593,3661831,15.05,3608.85,29.25,29.25,37202591555,29.45,29.45,37202591555 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,10,27050,2,350,1.31,585,17,500000,585,1.31,3441.18,0.12,0.12,15823305,0.12,0.12,15823305 +아진전자부품,009320,11,1162,2,159,15.85,1353942,40196,49299770,1353942,15.85,3368.35,2.75,2.75,1599197674,2.79,2.79,1599197674 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,12,11015,2,135,1.24,265,8,1000000,265,1.24,3312.50,0.03,0.03,2912995,0.03,0.03,2912995 +화인베스틸,133820,13,1005,2,213,26.89,7662177,269137,30826118,7662177,26.89,2846.94,24.86,24.86,7570068478,24.44,24.44,7570068478 +BNK 미래전략기술액티브,457930,14,11690,3,0,0.00,524,20,700000,524,0.00,2620.00,0.07,0.07,6125560,0.07,0.07,6125560 +UNICORN 생성형AI강소기업액티브,470310,15,7315,5,-35,-0.48,1071,44,250000,1071,-0.48,2434.09,0.43,0.43,7837850,0.43,0.43,7837850 +KODEX 26-12 회사채(AA-이상)액티브,473290,16,10790,3,0,0.00,282575,14813,42780000,282575,0.00,1907.61,0.66,0.66,3048975970,0.66,0.66,3048975970 +국전약품,307750,17,3845,2,485,14.43,1980176,115562,49966130,1980176,14.43,1713.52,3.96,3.96,7535545127,3.92,3.92,7535545127 +KB KIS CD금리투자 ETN,Q580058,18,52010,2,5,0.01,51,3,10000000,51,0.01,1700.00,0.00,0.00,2652260,0.00,0.00,2652260 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9100,2,320,3.64,1007,65,1000000,1007,3.64,1549.23,0.10,0.10,9162795,0.10,0.10,9162795 +제이에스코퍼레이션,194370,20,10640,2,1580,17.44,923472,60386,27958128,923472,17.44,1529.28,3.30,3.30,9531903185,3.20,3.20,9531903185 +KB 레버리지 FANG 플러스 ETN(H),Q580034,21,59575,5,-685,-1.14,61,4,500000,61,-1.14,1525.00,0.01,0.01,3635185,0.01,0.01,3635185 +신한 은 선물 ETN(H),Q500017,22,17555,5,-50,-0.28,4190,280,2000000,4190,-0.28,1496.43,0.21,0.21,73688950,0.21,0.21,73688950 +한투 코스피 양매도 3% OTM ETN,Q570029,23,9045,5,-15,-0.17,987,69,5000000,987,-0.17,1430.43,0.02,0.02,8932330,0.02,0.02,8932330 +무림SP,001810,24,1549,5,-29,-1.84,57701,4133,22137500,57701,-1.84,1396.10,0.26,0.26,89592196,0.26,0.26,89592196 +KB 미국채 10년 ETN,Q580059,25,10075,5,-10,-0.10,251,20,1000000,251,-0.10,1255.00,0.03,0.03,2528830,0.03,0.03,2528830 +WON 200,448100,26,36030,5,-10,-0.03,274,22,200000,274,-0.03,1245.45,0.14,0.14,9865390,0.14,0.14,9865390 +에셋플러스 코리아플랫폼액티브,407820,27,7315,2,35,0.48,11274,943,2100000,11274,0.48,1195.55,0.54,0.54,82433045,0.54,0.54,82433045 +FOCUS ESG리더스,285690,28,11620,2,110,0.96,11,1,900000,11,0.96,1100.00,0.00,0.00,127520,0.00,0.00,127520 +KIWOOM 글로벌리츠이지스액티브,437550,29,10105,5,-160,-1.56,186,17,300000,186,-1.56,1094.12,0.06,0.06,1881155,0.06,0.06,1881155 +일승,333430,30,5310,2,320,6.41,7394338,731851,30726747,7394338,6.41,1010.36,24.06,24.06,40962044805,25.11,25.11,40962044805 diff --git a/top30/20250527/top30-vir-20250527-102001.csv b/top30/20250527/top30-vir-20250527-102001.csv new file mode 100644 index 000000000000..84edd7cb0c03 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +마이티 바이오시밀러&CDMO액티브,0001P0,3,9150,5,-45,-0.49,33986,243,1280000,33986,-0.49,9999.99,2.66,2.66,312698065,2.67,2.67,312698065 +WON 단기국공채액티브,458030,4,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,5,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,6,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +아진전자부품,009320,7,1063,2,60,5.98,1920856,40196,49299770,1920856,5.98,4778.72,3.90,3.90,2235074566,4.26,4.26,2235074566 +라닉스,317120,8,3040,1,700,29.91,956349,21082,9660000,956349,29.91,4536.33,9.90,9.90,2864501710,9.75,9.75,2864501710 +CNT85,056730,9,922,2,103,12.58,3942449,105226,74111186,3942449,12.58,3746.65,5.32,5.32,3854296654,5.64,5.64,3854296654 +웨이비스,289930,10,10010,2,1240,14.14,3792434,101468,12519593,3792434,14.14,3737.57,30.29,30.29,38511970910,30.73,30.73,38511970910 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,11015,2,135,1.24,280,8,1000000,280,1.24,3500.00,0.03,0.03,3078195,0.03,0.03,3078195 +TIGER 200 경기소비재,139290,12,15665,5,-40,-0.25,1521,44,280000,1521,-0.25,3456.82,0.54,0.54,23827800,0.54,0.54,23827800 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,13,27050,2,350,1.31,585,17,500000,585,1.31,3441.18,0.12,0.12,15823305,0.12,0.12,15823305 +화인베스틸,133820,14,1020,2,228,28.79,8253242,269137,30826118,8253242,28.79,3066.56,26.77,26.77,8173402639,25.99,25.99,8173402639 +BNK 미래전략기술액티브,457930,15,11690,3,0,0.00,524,20,700000,524,0.00,2620.00,0.07,0.07,6125560,0.07,0.07,6125560 +UNICORN 생성형AI강소기업액티브,470310,16,7310,5,-40,-0.54,1140,44,250000,1140,-0.54,2590.91,0.46,0.46,8342240,0.46,0.46,8342240 +국전약품,307750,17,3920,2,560,16.67,2320686,115562,49966130,2320686,16.67,2008.17,4.64,4.64,8840540283,4.51,4.51,8840540283 +KODEX 26-12 회사채(AA-이상)액티브,473290,18,10790,3,0,0.00,282725,14813,42780000,282725,0.00,1908.63,0.66,0.66,3050594470,0.66,0.66,3050594470 +KB KIS CD금리투자 ETN,Q580058,19,52010,2,5,0.01,51,3,10000000,51,0.01,1700.00,0.00,0.00,2652260,0.00,0.00,2652260 +제이에스코퍼레이션,194370,20,10910,2,1850,20.42,1018421,60386,27958128,1018421,20.42,1686.52,3.64,3.64,10557332905,3.46,3.46,10557332905 +메리츠 미국채30년 스트립 ETN(H),Q610084,21,9100,2,320,3.64,1007,65,1000000,1007,3.64,1549.23,0.10,0.10,9162795,0.10,0.10,9162795 +KB 레버리지 FANG 플러스 ETN(H),Q580034,22,59575,5,-685,-1.14,61,4,500000,61,-1.14,1525.00,0.01,0.01,3635185,0.01,0.01,3635185 +신한 은 선물 ETN(H),Q500017,23,17555,5,-50,-0.28,4190,280,2000000,4190,-0.28,1496.43,0.21,0.21,73688950,0.21,0.21,73688950 +한투 코스피 양매도 3% OTM ETN,Q570029,24,9045,5,-15,-0.17,987,69,5000000,987,-0.17,1430.43,0.02,0.02,8932330,0.02,0.02,8932330 +무림SP,001810,25,1545,5,-33,-2.09,58687,4133,22137500,58687,-2.09,1419.96,0.27,0.27,91124822,0.27,0.27,91124822 +KB 미국채 10년 ETN,Q580059,26,10070,5,-15,-0.15,261,20,1000000,261,-0.15,1305.00,0.03,0.03,2629530,0.03,0.03,2629530 +WON 200,448100,27,36030,5,-10,-0.03,274,22,200000,274,-0.03,1245.45,0.14,0.14,9865390,0.14,0.14,9865390 +에셋플러스 코리아플랫폼액티브,407820,28,7335,2,55,0.76,11377,943,2100000,11377,0.76,1206.47,0.54,0.54,83188535,0.54,0.54,83188535 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,29,11740,2,195,1.69,2012,174,1000000,2012,1.69,1156.32,0.20,0.20,23629430,0.20,0.20,23629430 +FOCUS ESG리더스,285690,30,11620,2,110,0.96,11,1,900000,11,0.96,1100.00,0.00,0.00,127520,0.00,0.00,127520 diff --git a/top30/20250527/top30-vir-20250527-103001.csv b/top30/20250527/top30-vir-20250527-103001.csv new file mode 100644 index 000000000000..9eb1192bb859 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +마이티 바이오시밀러&CDMO액티브,0001P0,3,9155,5,-40,-0.44,34056,243,1280000,34056,-0.44,9999.99,2.66,2.66,313338915,2.67,2.67,313338915 +WON 단기국공채액티브,458030,4,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,5,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,6,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +아진전자부품,009320,7,1034,2,31,3.09,2201922,40196,49299770,2201922,3.09,5477.96,4.47,4.47,2530575351,4.96,4.96,2530575351 +라닉스,317120,8,3040,1,700,29.91,972883,21082,9660000,972883,29.91,4614.76,10.07,10.07,2914765070,9.93,9.93,2914765070 +CNT85,056730,9,950,2,131,16.00,4224326,105226,74111186,4224326,16.00,4014.53,5.70,5.70,4119863922,5.85,5.85,4119863922 +웨이비스,289930,10,9990,2,1220,13.91,3899737,101468,12519593,3899737,13.91,3843.32,31.15,31.15,39590470855,31.65,31.65,39590470855 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,11015,2,135,1.24,280,8,1000000,280,1.24,3500.00,0.03,0.03,3078195,0.03,0.03,3078195 +TIGER 200 경기소비재,139290,12,15685,5,-20,-0.13,1523,44,280000,1523,-0.13,3461.36,0.54,0.54,23859170,0.54,0.54,23859170 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,13,27050,2,350,1.31,585,17,500000,585,1.31,3441.18,0.12,0.12,15823305,0.12,0.12,15823305 +화인베스틸,133820,14,1007,2,215,27.15,8455090,269137,30826118,8455090,27.15,3141.56,27.43,27.43,8376815201,26.99,26.99,8376815201 +BNK 미래전략기술액티브,457930,15,11690,3,0,0.00,524,20,700000,524,0.00,2620.00,0.07,0.07,6125560,0.07,0.07,6125560 +UNICORN 생성형AI강소기업액티브,470310,16,7300,5,-50,-0.68,1141,44,250000,1141,-0.68,2593.18,0.46,0.46,8349540,0.46,0.46,8349540 +제이에스코퍼레이션,194370,17,11030,2,1970,21.74,1335337,60386,27958128,1335337,21.74,2211.34,4.78,4.78,14048627685,4.56,4.56,14048627685 +국전약품,307750,18,3840,2,480,14.29,2472164,115562,49966130,2472164,14.29,2139.25,4.95,4.95,9425589674,4.91,4.91,9425589674 +KODEX 26-12 회사채(AA-이상)액티브,473290,19,10790,3,0,0.00,284175,14813,42780000,284175,0.00,1918.42,0.66,0.66,3066239670,0.66,0.66,3066239670 +BNK 주주가치액티브,445690,20,14840,5,-85,-0.57,134,7,1100000,134,-0.57,1914.29,0.01,0.01,1988360,0.01,0.01,1988360 +KB KIS CD금리투자 ETN,Q580058,21,52010,2,5,0.01,51,3,10000000,51,0.01,1700.00,0.00,0.00,2652260,0.00,0.00,2652260 +메리츠 미국채30년 스트립 ETN(H),Q610084,22,9100,2,320,3.64,1007,65,1000000,1007,3.64,1549.23,0.10,0.10,9162795,0.10,0.10,9162795 +KB 레버리지 FANG 플러스 ETN(H),Q580034,23,59575,5,-685,-1.14,61,4,500000,61,-1.14,1525.00,0.01,0.01,3635185,0.01,0.01,3635185 +신한 은 선물 ETN(H),Q500017,24,17555,5,-50,-0.28,4190,280,2000000,4190,-0.28,1496.43,0.21,0.21,73688950,0.21,0.21,73688950 +한투 코스피 양매도 3% OTM ETN,Q570029,25,9045,5,-15,-0.17,987,69,5000000,987,-0.17,1430.43,0.02,0.02,8932330,0.02,0.02,8932330 +무림SP,001810,26,1556,5,-22,-1.39,58714,4133,22137500,58714,-1.39,1420.61,0.27,0.27,91166630,0.26,0.26,91166630 +KB 미국채 10년 ETN,Q580059,27,10070,5,-15,-0.15,261,20,1000000,261,-0.15,1305.00,0.03,0.03,2629530,0.03,0.03,2629530 +WON 200,448100,28,36030,5,-10,-0.03,274,22,200000,274,-0.03,1245.45,0.14,0.14,9865390,0.14,0.14,9865390 +에셋플러스 코리아플랫폼액티브,407820,29,7335,2,55,0.76,11377,943,2100000,11377,0.76,1206.47,0.54,0.54,83188535,0.54,0.54,83188535 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,30,11800,2,255,2.21,2013,174,1000000,2013,2.21,1156.90,0.20,0.20,23641230,0.20,0.20,23641230 diff --git a/top30/20250527/top30-vir-20250527-104001.csv b/top30/20250527/top30-vir-20250527-104001.csv new file mode 100644 index 000000000000..1d939eab57fc --- /dev/null +++ b/top30/20250527/top30-vir-20250527-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +마이티 바이오시밀러&CDMO액티브,0001P0,3,9175,5,-20,-0.22,34057,243,1280000,34057,-0.22,9999.99,2.66,2.66,313348090,2.67,2.67,313348090 +WON 단기국공채액티브,458030,4,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,5,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,6,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +아진전자부품,009320,7,1034,2,31,3.09,2333160,40196,49299770,2333160,3.09,5804.46,4.73,4.73,2665852284,5.23,5.23,2665852284 +라닉스,317120,8,3040,1,700,29.91,986478,21082,9660000,986478,29.91,4679.24,10.21,10.21,2956093870,10.07,10.07,2956093870 +CNT85,056730,9,954,2,135,16.48,4438587,105226,74111186,4438587,16.48,4218.15,5.99,5.99,4323221353,6.11,6.11,4323221353 +웨이비스,289930,10,9960,2,1190,13.57,3959190,101468,12519593,3959190,13.57,3901.91,31.62,31.62,40186032075,32.23,32.23,40186032075 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,11010,2,130,1.19,287,8,1000000,287,1.19,3587.50,0.03,0.03,3155265,0.03,0.03,3155265 +TIGER 200 경기소비재,139290,12,15685,5,-20,-0.13,1523,44,280000,1523,-0.13,3461.36,0.54,0.54,23859170,0.54,0.54,23859170 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,13,27050,2,350,1.31,585,17,500000,585,1.31,3441.18,0.12,0.12,15823305,0.12,0.12,15823305 +화인베스틸,133820,14,1004,2,212,26.77,8734362,269137,30826118,8734362,26.77,3245.32,28.33,28.33,8655528551,27.97,27.97,8655528551 +국전약품,307750,15,3985,2,625,18.60,3075462,115562,49966130,3075462,18.60,2661.31,6.16,6.16,11812841307,5.93,5.93,11812841307 +BNK 미래전략기술액티브,457930,16,11690,3,0,0.00,524,20,700000,524,0.00,2620.00,0.07,0.07,6125560,0.07,0.07,6125560 +UNICORN 생성형AI강소기업액티브,470310,17,7300,5,-50,-0.68,1141,44,250000,1141,-0.68,2593.18,0.46,0.46,8349540,0.46,0.46,8349540 +제이에스코퍼레이션,194370,18,11140,2,2080,22.96,1459787,60386,27958128,1459787,22.96,2417.43,5.22,5.22,15445587655,4.96,4.96,15445587655 +신한 구리 선물 ETN(H),Q500018,19,21595,5,-250,-1.14,10011,437,2000000,10011,-1.14,2290.85,0.50,0.50,216211390,0.50,0.50,216211390 +BNK 주주가치액티브,445690,20,14840,5,-85,-0.57,135,7,1100000,135,-0.57,1928.57,0.01,0.01,2003200,0.01,0.01,2003200 +KODEX 26-12 회사채(AA-이상)액티브,473290,21,10790,3,0,0.00,284175,14813,42780000,284175,0.00,1918.42,0.66,0.66,3066239670,0.66,0.66,3066239670 +KB KIS CD금리투자 ETN,Q580058,22,52010,2,5,0.01,51,3,10000000,51,0.01,1700.00,0.00,0.00,2652260,0.00,0.00,2652260 +메리츠 미국채30년 스트립 ETN(H),Q610084,23,9100,2,320,3.64,1007,65,1000000,1007,3.64,1549.23,0.10,0.10,9162795,0.10,0.10,9162795 +KB 레버리지 FANG 플러스 ETN(H),Q580034,24,59575,5,-685,-1.14,61,4,500000,61,-1.14,1525.00,0.01,0.01,3635185,0.01,0.01,3635185 +신한 은 선물 ETN(H),Q500017,25,17510,5,-95,-0.54,4221,280,2000000,4221,-0.54,1507.50,0.21,0.21,74232035,0.21,0.21,74232035 +한투 코스피 양매도 3% OTM ETN,Q570029,26,9060,3,0,0.00,999,69,5000000,999,0.00,1447.83,0.02,0.02,9041040,0.02,0.02,9041040 +무림SP,001810,27,1554,5,-24,-1.52,58945,4133,22137500,58945,-1.52,1426.20,0.27,0.27,91526445,0.27,0.27,91526445 +KB 미국채 10년 ETN,Q580059,28,10070,5,-15,-0.15,262,20,1000000,262,-0.15,1310.00,0.03,0.03,2639600,0.03,0.03,2639600 +WON 200,448100,29,36030,5,-10,-0.03,274,22,200000,274,-0.03,1245.45,0.14,0.14,9865390,0.14,0.14,9865390 +에셋플러스 코리아플랫폼액티브,407820,30,7335,2,55,0.76,11377,943,2100000,11377,0.76,1206.47,0.54,0.54,83188535,0.54,0.54,83188535 diff --git a/top30/20250527/top30-vir-20250527-105001.csv b/top30/20250527/top30-vir-20250527-105001.csv new file mode 100644 index 000000000000..e19803eaf9bc --- /dev/null +++ b/top30/20250527/top30-vir-20250527-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +마이티 바이오시밀러&CDMO액티브,0001P0,3,9175,5,-20,-0.22,34057,243,1280000,34057,-0.22,9999.99,2.66,2.66,313348090,2.67,2.67,313348090 +WON 단기국공채액티브,458030,4,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,5,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,6,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +아진전자부품,009320,7,1034,2,31,3.09,2425803,40196,49299770,2425803,3.09,6034.94,4.92,4.92,2762178286,5.42,5.42,2762178286 +라닉스,317120,8,3040,1,700,29.91,988394,21082,9660000,988394,29.91,4688.33,10.23,10.23,2961918510,10.09,10.09,2961918510 +CNT85,056730,9,959,2,140,17.09,4807381,105226,74111186,4807381,17.09,4568.62,6.49,6.49,4679925140,6.58,6.58,4679925140 +웨이비스,289930,10,9920,2,1150,13.11,4069028,101468,12519593,4069028,13.11,4010.16,32.50,32.50,41277505230,33.24,33.24,41277505230 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,11010,2,130,1.19,287,8,1000000,287,1.19,3587.50,0.03,0.03,3155265,0.03,0.03,3155265 +TIGER 200 경기소비재,139290,12,15685,5,-20,-0.13,1523,44,280000,1523,-0.13,3461.36,0.54,0.54,23859170,0.54,0.54,23859170 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,13,27050,2,350,1.31,585,17,500000,585,1.31,3441.18,0.12,0.12,15823305,0.12,0.12,15823305 +화인베스틸,133820,14,1008,2,216,27.27,8970845,269137,30826118,8970845,27.27,3333.19,29.10,29.10,8893820676,28.62,28.62,8893820676 +국전약품,307750,15,3870,2,510,15.18,3411659,115562,49966130,3411659,15.18,2952.23,6.83,6.83,13140476197,6.80,6.80,13140476197 +BNK 미래전략기술액티브,457930,16,11690,3,0,0.00,524,20,700000,524,0.00,2620.00,0.07,0.07,6125560,0.07,0.07,6125560 +UNICORN 생성형AI강소기업액티브,470310,17,7300,5,-50,-0.68,1141,44,250000,1141,-0.68,2593.18,0.46,0.46,8349540,0.46,0.46,8349540 +제이에스코퍼레이션,194370,18,11230,2,2170,23.95,1542002,60386,27958128,1542002,23.95,2553.58,5.52,5.52,16367011875,5.21,5.21,16367011875 +신한 구리 선물 ETN(H),Q500018,19,21595,5,-250,-1.14,10011,437,2000000,10011,-1.14,2290.85,0.50,0.50,216211390,0.50,0.50,216211390 +KCGI 테크미디어텔레콤액티브,407160,20,8345,5,-25,-0.30,4109,189,500000,4109,-0.30,2174.07,0.82,0.82,34304305,0.82,0.82,34304305 +BNK 주주가치액티브,445690,21,14840,5,-85,-0.57,135,7,1100000,135,-0.57,1928.57,0.01,0.01,2003200,0.01,0.01,2003200 +KODEX 26-12 회사채(AA-이상)액티브,473290,22,10790,3,0,0.00,284180,14813,42780000,284180,0.00,1918.45,0.66,0.66,3066293620,0.66,0.66,3066293620 +KB KIS CD금리투자 ETN,Q580058,23,52010,2,5,0.01,51,3,10000000,51,0.01,1700.00,0.00,0.00,2652260,0.00,0.00,2652260 +한투 레버리지 금 선물 ETN,Q570059,24,60205,5,-410,-0.68,1762,111,1000000,1762,-0.68,1587.39,0.18,0.18,106098860,0.18,0.18,106098860 +메리츠 미국채30년 스트립 ETN(H),Q610084,25,9100,2,320,3.64,1007,65,1000000,1007,3.64,1549.23,0.10,0.10,9162795,0.10,0.10,9162795 +KB 레버리지 FANG 플러스 ETN(H),Q580034,26,59575,5,-685,-1.14,61,4,500000,61,-1.14,1525.00,0.01,0.01,3635185,0.01,0.01,3635185 +신한 은 선물 ETN(H),Q500017,27,17510,5,-95,-0.54,4221,280,2000000,4221,-0.54,1507.50,0.21,0.21,74232035,0.21,0.21,74232035 +한투 코스피 양매도 3% OTM ETN,Q570029,28,9060,3,0,0.00,999,69,5000000,999,0.00,1447.83,0.02,0.02,9041040,0.02,0.02,9041040 +무림SP,001810,29,1553,5,-25,-1.58,58995,4133,22137500,58995,-1.58,1427.41,0.27,0.27,91604100,0.27,0.27,91604100 +KB 미국채 10년 ETN,Q580059,30,10070,5,-15,-0.15,262,20,1000000,262,-0.15,1310.00,0.03,0.03,2639600,0.03,0.03,2639600 diff --git a/top30/20250527/top30-vir-20250527-110001.csv b/top30/20250527/top30-vir-20250527-110001.csv new file mode 100644 index 000000000000..8fd90b57a57f --- /dev/null +++ b/top30/20250527/top30-vir-20250527-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +마이티 바이오시밀러&CDMO액티브,0001P0,3,9175,5,-20,-0.22,34057,243,1280000,34057,-0.22,9999.99,2.66,2.66,313348090,2.67,2.67,313348090 +WON 200,448100,4,36030,5,-10,-0.03,3020,22,200000,3020,-0.03,9999.99,1.51,1.51,108812695,1.51,1.51,108812695 +WON 단기국공채액티브,458030,5,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,6,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,7,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +아진전자부품,009320,8,1034,2,31,3.09,2460820,40196,49299770,2460820,3.09,6122.05,4.99,4.99,2798393326,5.49,5.49,2798393326 +CNT85,056730,9,947,2,128,15.63,5029467,105226,74111186,5029467,15.63,4779.68,6.79,6.79,4889897671,6.97,6.97,4889897671 +라닉스,317120,10,3040,1,700,29.91,993517,21082,9660000,993517,29.91,4712.63,10.28,10.28,2977492430,10.14,10.14,2977492430 +웨이비스,289930,11,9860,2,1090,12.43,4130259,101468,12519593,4130259,12.43,4070.50,32.99,32.99,41882964085,33.93,33.93,41882964085 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,12,11010,2,130,1.19,287,8,1000000,287,1.19,3587.50,0.03,0.03,3155265,0.03,0.03,3155265 +TIGER 200 경기소비재,139290,13,15685,5,-20,-0.13,1523,44,280000,1523,-0.13,3461.36,0.54,0.54,23859170,0.54,0.54,23859170 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,14,27050,2,350,1.31,585,17,500000,585,1.31,3441.18,0.12,0.12,15823305,0.12,0.12,15823305 +화인베스틸,133820,15,1003,2,211,26.64,9162295,269137,30826118,9162295,26.64,3404.32,29.72,29.72,9085286142,29.38,29.38,9085286142 +제이에스코퍼레이션,194370,16,11750,2,2690,29.69,1913415,60386,27958128,1913415,29.69,3168.64,6.84,6.84,20659880180,6.29,6.29,20659880180 +국전약품,307750,17,3850,2,490,14.58,3529998,115562,49966130,3529998,14.58,3054.64,7.06,7.06,13602041507,7.07,7.07,13602041507 +BNK 미래전략기술액티브,457930,18,11655,5,-35,-0.30,527,20,700000,527,-0.30,2635.00,0.08,0.08,6160525,0.08,0.08,6160525 +UNICORN 생성형AI강소기업액티브,470310,19,7300,5,-50,-0.68,1141,44,250000,1141,-0.68,2593.18,0.46,0.46,8349540,0.46,0.46,8349540 +신한 구리 선물 ETN(H),Q500018,20,21595,5,-250,-1.14,10011,437,2000000,10011,-1.14,2290.85,0.50,0.50,216211390,0.50,0.50,216211390 +KCGI 테크미디어텔레콤액티브,407160,21,8345,5,-25,-0.30,4109,189,500000,4109,-0.30,2174.07,0.82,0.82,34304305,0.82,0.82,34304305 +BNK 주주가치액티브,445690,22,14840,5,-85,-0.57,135,7,1100000,135,-0.57,1928.57,0.01,0.01,2003200,0.01,0.01,2003200 +KODEX 26-12 회사채(AA-이상)액티브,473290,23,10790,3,0,0.00,284180,14813,42780000,284180,0.00,1918.45,0.66,0.66,3066293620,0.66,0.66,3066293620 +KB KIS CD금리투자 ETN,Q580058,24,52010,2,5,0.01,51,3,10000000,51,0.01,1700.00,0.00,0.00,2652260,0.00,0.00,2652260 +한투 레버리지 금 선물 ETN,Q570059,25,60205,5,-410,-0.68,1762,111,1000000,1762,-0.68,1587.39,0.18,0.18,106098860,0.18,0.18,106098860 +메리츠 미국채30년 스트립 ETN(H),Q610084,26,9100,2,320,3.64,1007,65,1000000,1007,3.64,1549.23,0.10,0.10,9162795,0.10,0.10,9162795 +KB 레버리지 FANG 플러스 ETN(H),Q580034,27,59575,5,-685,-1.14,61,4,500000,61,-1.14,1525.00,0.01,0.01,3635185,0.01,0.01,3635185 +신한 은 선물 ETN(H),Q500017,28,17510,5,-95,-0.54,4221,280,2000000,4221,-0.54,1507.50,0.21,0.21,74232035,0.21,0.21,74232035 +한투 코스피 양매도 3% OTM ETN,Q570029,29,9060,3,0,0.00,999,69,5000000,999,0.00,1447.83,0.02,0.02,9041040,0.02,0.02,9041040 +무림SP,001810,30,1558,5,-20,-1.27,59048,4133,22137500,59048,-1.27,1428.70,0.27,0.27,91686380,0.27,0.27,91686380 diff --git a/top30/20250527/top30-vir-20250527-111000.csv b/top30/20250527/top30-vir-20250527-111000.csv new file mode 100644 index 000000000000..1b1e0ad762a5 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +마이티 바이오시밀러&CDMO액티브,0001P0,3,9175,5,-20,-0.22,34057,243,1280000,34057,-0.22,9999.99,2.66,2.66,313348090,2.67,2.67,313348090 +WON 200,448100,4,36030,5,-10,-0.03,3020,22,200000,3020,-0.03,9999.99,1.51,1.51,108812695,1.51,1.51,108812695 +WON 단기국공채액티브,458030,5,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,6,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,7,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +아진전자부품,009320,8,1030,2,27,2.69,2479649,40196,49299770,2479649,2.69,6168.90,5.03,5.03,2817810287,5.55,5.55,2817810287 +CNT85,056730,9,935,2,116,14.16,5217476,105226,74111186,5217476,14.16,4958.35,7.04,7.04,5069443354,7.32,7.32,5069443354 +라닉스,317120,10,3040,1,700,29.91,994000,21082,9660000,994000,29.91,4714.92,10.29,10.29,2978960750,10.14,10.14,2978960750 +제이에스코퍼레이션,194370,11,11530,2,2470,27.26,2573965,60386,27958128,2573965,27.26,4262.52,9.21,9.21,28402734920,8.81,8.81,28402734920 +웨이비스,289930,12,9820,2,1050,11.97,4175997,101468,12519593,4175997,11.97,4115.58,33.36,33.36,42332151450,34.43,34.43,42332151450 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,13,11010,2,130,1.19,287,8,1000000,287,1.19,3587.50,0.03,0.03,3155265,0.03,0.03,3155265 +TIGER 200 경기소비재,139290,14,15685,5,-20,-0.13,1523,44,280000,1523,-0.13,3461.36,0.54,0.54,23859170,0.54,0.54,23859170 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,15,27050,2,350,1.31,585,17,500000,585,1.31,3441.18,0.12,0.12,15823305,0.12,0.12,15823305 +화인베스틸,133820,16,997,2,205,25.88,9244677,269137,30826118,9244677,25.88,3434.93,29.99,29.99,9167650130,29.83,29.83,9167650130 +국전약품,307750,17,3925,2,565,16.82,3640780,115562,49966130,3640780,16.82,3150.50,7.29,7.29,14032147009,7.15,7.15,14032147009 +BNK 미래전략기술액티브,457930,18,11655,5,-35,-0.30,527,20,700000,527,-0.30,2635.00,0.08,0.08,6160525,0.08,0.08,6160525 +UNICORN 생성형AI강소기업액티브,470310,19,7300,5,-50,-0.68,1141,44,250000,1141,-0.68,2593.18,0.46,0.46,8349540,0.46,0.46,8349540 +신한 구리 선물 ETN(H),Q500018,20,21595,5,-250,-1.14,10011,437,2000000,10011,-1.14,2290.85,0.50,0.50,216211390,0.50,0.50,216211390 +KCGI 테크미디어텔레콤액티브,407160,21,8345,5,-25,-0.30,4109,189,500000,4109,-0.30,2174.07,0.82,0.82,34304305,0.82,0.82,34304305 +KODEX 26-12 회사채(AA-이상)액티브,473290,22,10790,3,0,0.00,292285,14813,42780000,292285,0.00,1973.17,0.68,0.68,3153746570,0.68,0.68,3153746570 +BNK 주주가치액티브,445690,23,14840,5,-85,-0.57,135,7,1100000,135,-0.57,1928.57,0.01,0.01,2003200,0.01,0.01,2003200 +KB KIS CD금리투자 ETN,Q580058,24,52010,2,5,0.01,51,3,10000000,51,0.01,1700.00,0.00,0.00,2652260,0.00,0.00,2652260 +FOCUS ESG리더스,285690,25,11575,2,65,0.56,16,1,900000,16,0.56,1600.00,0.00,0.00,185395,0.00,0.00,185395 +한투 레버리지 금 선물 ETN,Q570059,26,60205,5,-410,-0.68,1762,111,1000000,1762,-0.68,1587.39,0.18,0.18,106098860,0.18,0.18,106098860 +1Q 단기금융채액티브,463290,27,107455,2,5,0.00,62153,3927,2269000,62153,0.00,1582.71,2.74,2.74,6678622310,2.74,2.74,6678622310 +메리츠 미국채30년 스트립 ETN(H),Q610084,28,9100,2,320,3.64,1007,65,1000000,1007,3.64,1549.23,0.10,0.10,9162795,0.10,0.10,9162795 +동일스틸럭스,023790,29,1003,2,104,11.57,1243829,81344,21177909,1243829,11.57,1529.10,5.87,5.87,1311679208,6.18,6.18,1311679208 +KB 레버리지 FANG 플러스 ETN(H),Q580034,30,59575,5,-685,-1.14,61,4,500000,61,-1.14,1525.00,0.01,0.01,3635185,0.01,0.01,3635185 diff --git a/top30/20250527/top30-vir-20250527-112001.csv b/top30/20250527/top30-vir-20250527-112001.csv new file mode 100644 index 000000000000..b3ede5fd726e --- /dev/null +++ b/top30/20250527/top30-vir-20250527-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +마이티 바이오시밀러&CDMO액티브,0001P0,3,9175,5,-20,-0.22,34057,243,1280000,34057,-0.22,9999.99,2.66,2.66,313348090,2.67,2.67,313348090 +WON 200,448100,4,36030,5,-10,-0.03,3020,22,200000,3020,-0.03,9999.99,1.51,1.51,108812695,1.51,1.51,108812695 +WON 단기국공채액티브,458030,5,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,6,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,7,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +아진전자부품,009320,8,1031,2,28,2.79,2506175,40196,49299770,2506175,2.79,6234.89,5.08,5.08,2845078592,5.60,5.60,2845078592 +CNT85,056730,9,938,2,119,14.53,5327947,105226,74111186,5327947,14.53,5063.34,7.19,7.19,5173737206,7.44,7.44,5173737206 +라닉스,317120,10,3040,1,700,29.91,994675,21082,9660000,994675,29.91,4718.12,10.30,10.30,2981012750,10.15,10.15,2981012750 +제이에스코퍼레이션,194370,11,11520,2,2460,27.15,2671460,60386,27958128,2671460,27.15,4423.97,9.56,9.56,29530158300,9.17,9.17,29530158300 +웨이비스,289930,12,9870,2,1100,12.54,4202590,101468,12519593,4202590,12.54,4141.79,33.57,33.57,42594344590,34.47,34.47,42594344590 +국전약품,307750,13,3985,2,625,18.60,4182066,115562,49966130,4182066,18.60,3618.89,8.37,8.37,16205926766,8.14,8.14,16205926766 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,14,11010,2,130,1.19,287,8,1000000,287,1.19,3587.50,0.03,0.03,3155265,0.03,0.03,3155265 +화인베스틸,133820,15,1006,2,214,27.02,9340330,269137,30826118,9340330,27.02,3470.47,30.30,30.30,9263407655,29.87,29.87,9263407655 +TIGER 200 경기소비재,139290,16,15685,5,-20,-0.13,1523,44,280000,1523,-0.13,3461.36,0.54,0.54,23859170,0.54,0.54,23859170 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,17,27050,2,350,1.31,588,17,500000,588,1.31,3458.82,0.12,0.12,15904455,0.12,0.12,15904455 +BNK 미래전략기술액티브,457930,18,11655,5,-35,-0.30,527,20,700000,527,-0.30,2635.00,0.08,0.08,6160525,0.08,0.08,6160525 +UNICORN 생성형AI강소기업액티브,470310,19,7300,5,-50,-0.68,1141,44,250000,1141,-0.68,2593.18,0.46,0.46,8349540,0.46,0.46,8349540 +신한 구리 선물 ETN(H),Q500018,20,21595,5,-250,-1.14,10011,437,2000000,10011,-1.14,2290.85,0.50,0.50,216211390,0.50,0.50,216211390 +KCGI 테크미디어텔레콤액티브,407160,21,8345,5,-25,-0.30,4109,189,500000,4109,-0.30,2174.07,0.82,0.82,34304305,0.82,0.82,34304305 +KODEX 26-12 회사채(AA-이상)액티브,473290,22,10790,3,0,0.00,292363,14813,42780000,292363,0.00,1973.69,0.68,0.68,3154588190,0.68,0.68,3154588190 +BNK 주주가치액티브,445690,23,14840,5,-85,-0.57,135,7,1100000,135,-0.57,1928.57,0.01,0.01,2003200,0.01,0.01,2003200 +코칩,126730,24,11060,2,220,2.03,214038,12452,8503460,214038,2.03,1718.90,2.52,2.52,2447659890,2.60,2.60,2447659890 +KB KIS CD금리투자 ETN,Q580058,25,52010,2,5,0.01,51,3,10000000,51,0.01,1700.00,0.00,0.00,2652260,0.00,0.00,2652260 +동일스틸럭스,023790,26,978,2,79,8.79,1377695,81344,21177909,1377695,8.79,1693.67,6.51,6.51,1443463617,6.97,6.97,1443463617 +FOCUS ESG리더스,285690,27,11575,2,65,0.56,16,1,900000,16,0.56,1600.00,0.00,0.00,185395,0.00,0.00,185395 +한투 레버리지 금 선물 ETN,Q570059,28,60205,5,-410,-0.68,1762,111,1000000,1762,-0.68,1587.39,0.18,0.18,106098860,0.18,0.18,106098860 +1Q 단기금융채액티브,463290,29,107455,2,5,0.00,62153,3927,2269000,62153,0.00,1582.71,2.74,2.74,6678622310,2.74,2.74,6678622310 +메리츠 미국채30년 스트립 ETN(H),Q610084,30,9100,2,320,3.64,1007,65,1000000,1007,3.64,1549.23,0.10,0.10,9162795,0.10,0.10,9162795 diff --git a/top30/20250527/top30-vir-20250527-113001.csv b/top30/20250527/top30-vir-20250527-113001.csv new file mode 100644 index 000000000000..a2dd1336e1c8 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +마이티 바이오시밀러&CDMO액티브,0001P0,3,9155,5,-40,-0.44,34663,243,1280000,34663,-0.44,9999.99,2.71,2.71,318896295,2.72,2.72,318896295 +WON 200,448100,4,35985,5,-55,-0.15,3021,22,200000,3021,-0.15,9999.99,1.51,1.51,108848680,1.51,1.51,108848680 +WON 단기국공채액티브,458030,5,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,6,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,7,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +아진전자부품,009320,8,1029,2,26,2.59,2511719,40196,49299770,2511719,2.59,6248.68,5.09,5.09,2850789558,5.62,5.62,2850789558 +CNT85,056730,9,934,2,115,14.04,5372742,105226,74111186,5372742,14.04,5105.91,7.25,7.25,5215591763,7.53,7.53,5215591763 +라닉스,317120,10,3040,1,700,29.91,1009738,21082,9660000,1009738,29.91,4789.57,10.45,10.45,3026804270,10.31,10.31,3026804270 +제이에스코퍼레이션,194370,11,11430,2,2370,26.16,2776390,60386,27958128,2776390,26.16,4597.74,9.93,9.93,30739822350,9.62,9.62,30739822350 +웨이비스,289930,12,9930,2,1160,13.23,4234872,101468,12519593,4234872,13.23,4173.60,33.83,33.83,42914885810,34.52,34.52,42914885810 +국전약품,307750,13,3965,2,605,18.01,4427287,115562,49966130,4427287,18.01,3831.09,8.86,8.86,17187707607,8.68,8.68,17187707607 +화인베스틸,133820,14,1006,2,214,27.02,9739995,269137,30826118,9739995,27.02,3618.97,31.60,31.60,9668575168,31.18,31.18,9668575168 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,15,11010,2,130,1.19,287,8,1000000,287,1.19,3587.50,0.03,0.03,3155265,0.03,0.03,3155265 +TIGER 200 경기소비재,139290,16,15685,5,-20,-0.13,1523,44,280000,1523,-0.13,3461.36,0.54,0.54,23859170,0.54,0.54,23859170 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,17,27050,2,350,1.31,588,17,500000,588,1.31,3458.82,0.12,0.12,15904455,0.12,0.12,15904455 +BNK 미래전략기술액티브,457930,18,11655,5,-35,-0.30,527,20,700000,527,-0.30,2635.00,0.08,0.08,6160525,0.08,0.08,6160525 +UNICORN 생성형AI강소기업액티브,470310,19,7300,5,-50,-0.68,1141,44,250000,1141,-0.68,2593.18,0.46,0.46,8349540,0.46,0.46,8349540 +신한 구리 선물 ETN(H),Q500018,20,21595,5,-250,-1.14,10011,437,2000000,10011,-1.14,2290.85,0.50,0.50,216211390,0.50,0.50,216211390 +신한 은 선물 ETN(H),Q500017,21,17515,5,-90,-0.51,6221,280,2000000,6221,-0.51,2221.79,0.31,0.31,109262035,0.31,0.31,109262035 +KCGI 테크미디어텔레콤액티브,407160,22,8345,5,-25,-0.30,4109,189,500000,4109,-0.30,2174.07,0.82,0.82,34304305,0.82,0.82,34304305 +KODEX 26-12 회사채(AA-이상)액티브,473290,23,10790,3,0,0.00,294191,14813,42780000,294191,0.00,1986.03,0.69,0.69,3174312310,0.69,0.69,3174312310 +코칩,126730,24,10980,2,140,1.29,242909,12452,8503460,242909,1.29,1950.76,2.86,2.86,2765522135,2.96,2.96,2765522135 +BNK 주주가치액티브,445690,25,14840,5,-85,-0.57,135,7,1100000,135,-0.57,1928.57,0.01,0.01,2003200,0.01,0.01,2003200 +동일스틸럭스,023790,26,961,2,62,6.90,1458910,81344,21177909,1458910,6.90,1793.51,6.89,6.89,1521910253,7.48,7.48,1521910253 +KB KIS CD금리투자 ETN,Q580058,27,52010,2,5,0.01,51,3,10000000,51,0.01,1700.00,0.00,0.00,2652260,0.00,0.00,2652260 +1Q 단기금융채액티브,463290,28,107460,2,10,0.01,63223,3927,2269000,63223,0.01,1609.96,2.79,2.79,6793604510,2.79,2.79,6793604510 +FOCUS ESG리더스,285690,29,11575,2,65,0.56,16,1,900000,16,0.56,1600.00,0.00,0.00,185395,0.00,0.00,185395 +한투 레버리지 금 선물 ETN,Q570059,30,60205,5,-410,-0.68,1762,111,1000000,1762,-0.68,1587.39,0.18,0.18,106098860,0.18,0.18,106098860 diff --git a/top30/20250527/top30-vir-20250527-114001.csv b/top30/20250527/top30-vir-20250527-114001.csv new file mode 100644 index 000000000000..ed342852c24d --- /dev/null +++ b/top30/20250527/top30-vir-20250527-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +마이티 바이오시밀러&CDMO액티브,0001P0,4,9155,5,-40,-0.44,34663,243,1280000,34663,-0.44,9999.99,2.71,2.71,318896295,2.72,2.72,318896295 +WON 200,448100,5,35985,5,-55,-0.15,3021,22,200000,3021,-0.15,9999.99,1.51,1.51,108848680,1.51,1.51,108848680 +WON 단기국공채액티브,458030,6,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,7,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,8,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,9,11275,5,-75,-0.66,2897,32,3000000,2897,-0.66,9053.12,0.10,0.10,32660950,0.10,0.10,32660950 +아진전자부품,009320,10,1034,2,31,3.09,2517670,40196,49299770,2517670,3.09,6263.48,5.11,5.11,2856912017,5.60,5.60,2856912017 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,10985,2,105,0.97,487,8,1000000,487,0.97,6087.50,0.05,0.05,5352365,0.05,0.05,5352365 +CNT85,056730,12,949,2,130,15.87,5565286,105226,74111186,5565286,15.87,5288.89,7.51,7.51,5399727658,7.68,7.68,5399727658 +제이에스코퍼레이션,194370,13,11360,2,2300,25.39,2914535,60386,27958128,2914535,25.39,4826.51,10.42,10.42,32310726595,10.17,10.17,32310726595 +라닉스,317120,14,3040,1,700,29.91,1011491,21082,9660000,1011491,29.91,4797.89,10.47,10.47,3032133390,10.33,10.33,3032133390 +웨이비스,289930,15,9820,2,1050,11.97,4273485,101468,12519593,4273485,11.97,4211.66,34.13,34.13,43296555410,35.22,35.22,43296555410 +국전약품,307750,16,3950,2,590,17.56,4492796,115562,49966130,4492796,17.56,3887.78,8.99,8.99,17446577962,8.84,8.84,17446577962 +화인베스틸,133820,17,1016,2,224,28.28,9861660,269137,30826118,9861660,28.28,3664.18,31.99,31.99,9791564971,31.26,31.26,9791564971 +TIGER 200 경기소비재,139290,18,15685,5,-20,-0.13,1523,44,280000,1523,-0.13,3461.36,0.54,0.54,23859170,0.54,0.54,23859170 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,19,27050,2,350,1.31,588,17,500000,588,1.31,3458.82,0.12,0.12,15904455,0.12,0.12,15904455 +BNK 미래전략기술액티브,457930,20,11655,5,-35,-0.30,527,20,700000,527,-0.30,2635.00,0.08,0.08,6160525,0.08,0.08,6160525 +UNICORN 생성형AI강소기업액티브,470310,21,7300,5,-50,-0.68,1141,44,250000,1141,-0.68,2593.18,0.46,0.46,8349540,0.46,0.46,8349540 +신한 구리 선물 ETN(H),Q500018,22,21595,5,-250,-1.14,10011,437,2000000,10011,-1.14,2290.85,0.50,0.50,216211390,0.50,0.50,216211390 +신한 은 선물 ETN(H),Q500017,23,17515,5,-90,-0.51,6221,280,2000000,6221,-0.51,2221.79,0.31,0.31,109262035,0.31,0.31,109262035 +KCGI 테크미디어텔레콤액티브,407160,24,8345,5,-25,-0.30,4109,189,500000,4109,-0.30,2174.07,0.82,0.82,34304305,0.82,0.82,34304305 +코칩,126730,25,10860,2,20,0.18,253947,12452,8503460,253947,0.18,2039.41,2.99,2.99,2885893025,3.13,3.13,2885893025 +KODEX 26-12 회사채(AA-이상)액티브,473290,26,10790,3,0,0.00,294278,14813,42780000,294278,0.00,1986.62,0.69,0.69,3175250695,0.69,0.69,3175250695 +BNK 주주가치액티브,445690,27,14840,5,-85,-0.57,135,7,1100000,135,-0.57,1928.57,0.01,0.01,2003200,0.01,0.01,2003200 +동일스틸럭스,023790,28,973,2,74,8.23,1518782,81344,21177909,1518782,8.23,1867.11,7.17,7.17,1579086501,7.66,7.66,1579086501 +KB KIS CD금리투자 ETN,Q580058,29,52010,2,5,0.01,51,3,10000000,51,0.01,1700.00,0.00,0.00,2652260,0.00,0.00,2652260 +1Q 단기금융채액티브,463290,30,107460,2,10,0.01,63223,3927,2269000,63223,0.01,1609.96,2.79,2.79,6793604510,2.79,2.79,6793604510 diff --git a/top30/20250527/top30-vir-20250527-115001.csv b/top30/20250527/top30-vir-20250527-115001.csv new file mode 100644 index 000000000000..7f00b8cc9d66 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +마이티 바이오시밀러&CDMO액티브,0001P0,4,9155,5,-40,-0.44,34663,243,1280000,34663,-0.44,9999.99,2.71,2.71,318896295,2.72,2.72,318896295 +WON 200,448100,5,35985,5,-55,-0.15,3021,22,200000,3021,-0.15,9999.99,1.51,1.51,108848680,1.51,1.51,108848680 +WON 단기국공채액티브,458030,6,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,7,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,8,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,9,11275,5,-75,-0.66,2897,32,3000000,2897,-0.66,9053.12,0.10,0.10,32660950,0.10,0.10,32660950 +아진전자부품,009320,10,1032,2,29,2.89,2530140,40196,49299770,2530140,2.89,6294.51,5.13,5.13,2869731771,5.64,5.64,2869731771 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,10985,2,105,0.97,487,8,1000000,487,0.97,6087.50,0.05,0.05,5352365,0.05,0.05,5352365 +CNT85,056730,12,938,2,119,14.53,5621591,105226,74111186,5621591,14.53,5342.40,7.59,7.59,5452470301,7.84,7.84,5452470301 +제이에스코퍼레이션,194370,13,11430,2,2370,26.16,2963063,60386,27958128,2963063,26.16,4906.87,10.60,10.60,32864132565,10.28,10.28,32864132565 +라닉스,317120,14,3040,1,700,29.91,1014442,21082,9660000,1014442,29.91,4811.89,10.50,10.50,3041104430,10.36,10.36,3041104430 +웨이비스,289930,15,10010,2,1240,14.14,4491525,101468,12519593,4491525,14.14,4426.54,35.88,35.88,45495180120,36.30,36.30,45495180120 +국전약품,307750,16,3960,2,600,17.86,4657706,115562,49966130,4657706,17.86,4030.48,9.32,9.32,18104580398,9.15,9.15,18104580398 +화인베스틸,133820,17,1013,2,221,27.90,10085908,269137,30826118,10085908,27.90,3747.50,32.72,32.72,10018743123,32.08,32.08,10018743123 +TIGER 200 경기소비재,139290,18,15685,5,-20,-0.13,1523,44,280000,1523,-0.13,3461.36,0.54,0.54,23859170,0.54,0.54,23859170 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,19,27050,2,350,1.31,588,17,500000,588,1.31,3458.82,0.12,0.12,15904455,0.12,0.12,15904455 +BNK 미래전략기술액티브,457930,20,11655,5,-35,-0.30,527,20,700000,527,-0.30,2635.00,0.08,0.08,6160525,0.08,0.08,6160525 +UNICORN 생성형AI강소기업액티브,470310,21,7300,5,-50,-0.68,1141,44,250000,1141,-0.68,2593.18,0.46,0.46,8349540,0.46,0.46,8349540 +신한 은 선물 ETN(H),Q500017,22,17525,5,-80,-0.45,7221,280,2000000,7221,-0.45,2578.93,0.36,0.36,126787035,0.36,0.36,126787035 +신한 구리 선물 ETN(H),Q500018,23,21595,5,-250,-1.14,10011,437,2000000,10011,-1.14,2290.85,0.50,0.50,216211390,0.50,0.50,216211390 +KCGI 테크미디어텔레콤액티브,407160,24,8345,5,-25,-0.30,4109,189,500000,4109,-0.30,2174.07,0.82,0.82,34304305,0.82,0.82,34304305 +코칩,126730,25,10890,2,50,0.46,256539,12452,8503460,256539,0.46,2060.22,3.02,3.02,2914032325,3.15,3.15,2914032325 +KODEX 26-12 회사채(AA-이상)액티브,473290,26,10790,3,0,0.00,294311,14813,42780000,294311,0.00,1986.84,0.69,0.69,3175606765,0.69,0.69,3175606765 +BNK 주주가치액티브,445690,27,14845,5,-80,-0.54,136,7,1100000,136,-0.54,1942.86,0.01,0.01,2018045,0.01,0.01,2018045 +동일스틸럭스,023790,28,984,2,85,9.45,1569106,81344,21177909,1569106,9.45,1928.98,7.41,7.41,1628437853,7.81,7.81,1628437853 +KB 레버리지 FANG 플러스 ETN(H),Q580034,29,60470,2,210,0.35,68,4,500000,68,0.35,1700.00,0.01,0.01,4058475,0.01,0.01,4058475 +KB KIS CD금리투자 ETN,Q580058,30,52010,2,5,0.01,51,3,10000000,51,0.01,1700.00,0.00,0.00,2652260,0.00,0.00,2652260 diff --git a/top30/20250527/top30-vir-20250527-120000.csv b/top30/20250527/top30-vir-20250527-120000.csv new file mode 100644 index 000000000000..af82744de3da --- /dev/null +++ b/top30/20250527/top30-vir-20250527-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +마이티 바이오시밀러&CDMO액티브,0001P0,4,9155,5,-40,-0.44,34666,243,1280000,34666,-0.44,9999.99,2.71,2.71,318923760,2.72,2.72,318923760 +WON 200,448100,5,35985,5,-55,-0.15,3021,22,200000,3021,-0.15,9999.99,1.51,1.51,108848680,1.51,1.51,108848680 +WON 단기국공채액티브,458030,6,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,7,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,8,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,9,11275,5,-75,-0.66,2897,32,3000000,2897,-0.66,9053.12,0.10,0.10,32660950,0.10,0.10,32660950 +TIGER 200 경기소비재,139290,10,15715,2,10,0.06,3116,44,280000,3116,0.06,7081.82,1.11,1.11,48893165,1.11,1.11,48893165 +아진전자부품,009320,11,1034,2,31,3.09,2540594,40196,49299770,2540594,3.09,6320.51,5.15,5.15,2880526486,5.65,5.65,2880526486 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,12,10985,2,105,0.97,487,8,1000000,487,0.97,6087.50,0.05,0.05,5352365,0.05,0.05,5352365 +CNT85,056730,13,938,2,119,14.53,5700137,105226,74111186,5700137,14.53,5417.04,7.69,7.69,5525846444,7.95,7.95,5525846444 +제이에스코퍼레이션,194370,14,11480,2,2420,26.71,3032358,60386,27958128,3032358,26.71,5021.62,10.85,10.85,33657242195,10.49,10.49,33657242195 +라닉스,317120,15,3040,1,700,29.91,1016118,21082,9660000,1016118,29.91,4819.84,10.52,10.52,3046199470,10.37,10.37,3046199470 +웨이비스,289930,16,10100,2,1330,15.17,4575580,101468,12519593,4575580,15.17,4509.38,36.55,36.55,46343205760,36.65,36.65,46343205760 +국전약품,307750,17,3885,2,525,15.62,4744552,115562,49966130,4744552,15.62,4105.63,9.50,9.50,18443608791,9.50,9.50,18443608791 +신한 은 선물 ETN(H),Q500017,18,17530,5,-75,-0.43,11121,280,2000000,11121,-0.43,3971.79,0.56,0.56,195149535,0.56,0.56,195149535 +화인베스틸,133820,19,1009,2,217,27.40,10154967,269137,30826118,10154967,27.40,3773.16,32.94,32.94,10088649396,32.44,32.44,10088649396 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,20,27050,2,350,1.31,588,17,500000,588,1.31,3458.82,0.12,0.12,15904455,0.12,0.12,15904455 +BNK 미래전략기술액티브,457930,21,11655,5,-35,-0.30,527,20,700000,527,-0.30,2635.00,0.08,0.08,6160525,0.08,0.08,6160525 +UNICORN 생성형AI강소기업액티브,470310,22,7300,5,-50,-0.68,1141,44,250000,1141,-0.68,2593.18,0.46,0.46,8349540,0.46,0.46,8349540 +신한 구리 선물 ETN(H),Q500018,23,21595,5,-250,-1.14,10011,437,2000000,10011,-1.14,2290.85,0.50,0.50,216211390,0.50,0.50,216211390 +동일스틸럭스,023790,24,1024,2,125,13.90,1845963,81344,21177909,1845963,13.90,2269.33,8.72,8.72,1909243514,8.80,8.80,1909243514 +KCGI 테크미디어텔레콤액티브,407160,25,8345,5,-25,-0.30,4109,189,500000,4109,-0.30,2174.07,0.82,0.82,34304305,0.82,0.82,34304305 +IBKS제23호스팩,467930,26,2190,3,0,0.00,4560,216,4230000,4560,0.00,2111.11,0.11,0.11,9986400,0.11,0.11,9986400 +코칩,126730,27,10940,2,100,0.92,261357,12452,8503460,261357,0.92,2098.92,3.07,3.07,2966355975,3.19,3.19,2966355975 +KODEX 26-12 회사채(AA-이상)액티브,473290,28,10790,3,0,0.00,294322,14813,42780000,294322,0.00,1986.92,0.69,0.69,3175725455,0.69,0.69,3175725455 +BNK 주주가치액티브,445690,29,14845,5,-80,-0.54,136,7,1100000,136,-0.54,1942.86,0.01,0.01,2018045,0.01,0.01,2018045 +KB 레버리지 FANG 플러스 ETN(H),Q580034,30,60470,2,210,0.35,68,4,500000,68,0.35,1700.00,0.01,0.01,4058475,0.01,0.01,4058475 diff --git a/top30/20250527/top30-vir-20250527-121001.csv b/top30/20250527/top30-vir-20250527-121001.csv new file mode 100644 index 000000000000..892a19123e59 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +마이티 바이오시밀러&CDMO액티브,0001P0,4,9155,5,-40,-0.44,34666,243,1280000,34666,-0.44,9999.99,2.71,2.71,318923760,2.72,2.72,318923760 +WON 200,448100,5,35985,5,-55,-0.15,3021,22,200000,3021,-0.15,9999.99,1.51,1.51,108848680,1.51,1.51,108848680 +WON 단기국공채액티브,458030,6,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,7,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,8,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,9,11275,5,-75,-0.66,2897,32,3000000,2897,-0.66,9053.12,0.10,0.10,32660950,0.10,0.10,32660950 +TIGER 200 경기소비재,139290,10,15715,2,10,0.06,3116,44,280000,3116,0.06,7081.82,1.11,1.11,48893165,1.11,1.11,48893165 +아진전자부품,009320,11,1033,2,30,2.99,2555904,40196,49299770,2555904,2.99,6358.60,5.18,5.18,2896379417,5.69,5.69,2896379417 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,12,10985,2,105,0.97,487,8,1000000,487,0.97,6087.50,0.05,0.05,5352365,0.05,0.05,5352365 +CNT85,056730,13,964,2,145,17.70,5824978,105226,74111186,5824978,17.70,5535.68,7.86,7.86,5644378499,7.90,7.90,5644378499 +제이에스코퍼레이션,194370,14,11590,2,2530,27.92,3066342,60386,27958128,3066342,27.92,5077.90,10.97,10.97,34049629335,10.51,10.51,34049629335 +라닉스,317120,15,3040,1,700,29.91,1023581,21082,9660000,1023581,29.91,4855.24,10.60,10.60,3068886990,10.45,10.45,3068886990 +웨이비스,289930,16,10090,2,1320,15.05,4626373,101468,12519593,4626373,15.05,4559.44,36.95,36.95,46853748545,37.09,37.09,46853748545 +국전약품,307750,17,3865,2,505,15.03,4804604,115562,49966130,4804604,15.03,4157.60,9.62,9.62,18676323826,9.67,9.67,18676323826 +신한 은 선물 ETN(H),Q500017,18,17525,5,-80,-0.45,11127,280,2000000,11127,-0.45,3973.93,0.56,0.56,195254685,0.56,0.56,195254685 +화인베스틸,133820,19,1010,2,218,27.53,10212628,269137,30826118,10212628,27.53,3794.58,33.13,33.13,10146822500,32.59,32.59,10146822500 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,20,27050,2,350,1.31,588,17,500000,588,1.31,3458.82,0.12,0.12,15904455,0.12,0.12,15904455 +BNK 미래전략기술액티브,457930,21,11655,5,-35,-0.30,527,20,700000,527,-0.30,2635.00,0.08,0.08,6160525,0.08,0.08,6160525 +UNICORN 생성형AI강소기업액티브,470310,22,7300,5,-50,-0.68,1141,44,250000,1141,-0.68,2593.18,0.46,0.46,8349540,0.46,0.46,8349540 +동일스틸럭스,023790,23,1007,2,108,12.01,2006183,81344,21177909,2006183,12.01,2466.30,9.47,9.47,2073421983,9.72,9.72,2073421983 +신한 구리 선물 ETN(H),Q500018,24,21595,5,-250,-1.14,10011,437,2000000,10011,-1.14,2290.85,0.50,0.50,216211390,0.50,0.50,216211390 +코칩,126730,25,11080,2,240,2.21,275078,12452,8503460,275078,2.21,2209.11,3.23,3.23,3118408155,3.31,3.31,3118408155 +KCGI 테크미디어텔레콤액티브,407160,26,8345,5,-25,-0.30,4109,189,500000,4109,-0.30,2174.07,0.82,0.82,34304305,0.82,0.82,34304305 +IBKS제23호스팩,467930,27,2190,3,0,0.00,4560,216,4230000,4560,0.00,2111.11,0.11,0.11,9986400,0.11,0.11,9986400 +KODEX 26-12 회사채(AA-이상)액티브,473290,28,10790,3,0,0.00,294336,14813,42780000,294336,0.00,1987.01,0.69,0.69,3175876515,0.69,0.69,3175876515 +BNK 주주가치액티브,445690,29,14845,5,-80,-0.54,136,7,1100000,136,-0.54,1942.86,0.01,0.01,2018045,0.01,0.01,2018045 +ACE 삼성그룹동일가중,131890,30,18165,2,120,0.67,30034,1667,400000,30034,0.67,1801.68,7.51,7.51,545505885,7.51,7.51,545505885 diff --git a/top30/20250527/top30-vir-20250527-122001.csv b/top30/20250527/top30-vir-20250527-122001.csv new file mode 100644 index 000000000000..72c16bddd525 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +마이티 바이오시밀러&CDMO액티브,0001P0,4,9150,5,-45,-0.49,34766,243,1280000,34766,-0.49,9999.99,2.72,2.72,319838760,2.73,2.73,319838760 +WON 200,448100,5,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +WON 단기국공채액티브,458030,6,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,7,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,8,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,9,11275,5,-75,-0.66,2897,32,3000000,2897,-0.66,9053.12,0.10,0.10,32660950,0.10,0.10,32660950 +TIGER 200 경기소비재,139290,10,15715,2,10,0.06,3116,44,280000,3116,0.06,7081.82,1.11,1.11,48893165,1.11,1.11,48893165 +아진전자부품,009320,11,1037,2,34,3.39,2582235,40196,49299770,2582235,3.39,6424.11,5.24,5.24,2923551400,5.72,5.72,2923551400 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,12,11005,2,125,1.15,491,8,1000000,491,1.15,6137.50,0.05,0.05,5396385,0.05,0.05,5396385 +CNT85,056730,13,949,2,130,15.87,5925948,105226,74111186,5925948,15.87,5631.64,8.00,8.00,5740860919,8.16,8.16,5740860919 +제이에스코퍼레이션,194370,14,11610,2,2550,28.15,3091740,60386,27958128,3091740,28.15,5119.96,11.06,11.06,34344137445,10.58,10.58,34344137445 +라닉스,317120,15,3040,1,700,29.91,1023691,21082,9660000,1023691,29.91,4855.76,10.60,10.60,3069221390,10.45,10.45,3069221390 +웨이비스,289930,16,10010,2,1240,14.14,4649088,101468,12519593,4649088,14.14,4581.83,37.13,37.13,47081541745,37.57,37.57,47081541745 +국전약품,307750,17,3910,2,550,16.37,4837158,115562,49966130,4837158,16.37,4185.77,9.68,9.68,18803098671,9.62,9.62,18803098671 +신한 은 선물 ETN(H),Q500017,18,17525,5,-80,-0.45,11127,280,2000000,11127,-0.45,3973.93,0.56,0.56,195254685,0.56,0.56,195254685 +화인베스틸,133820,19,1007,2,215,27.15,10239692,269137,30826118,10239692,27.15,3804.64,33.22,33.22,10174125277,32.78,32.78,10174125277 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,20,27050,2,350,1.31,588,17,500000,588,1.31,3458.82,0.12,0.12,15904455,0.12,0.12,15904455 +동일스틸럭스,023790,21,1064,2,165,18.35,2648302,81344,21177909,2648302,18.35,3255.68,12.51,12.51,2754669866,12.22,12.22,2754669866 +BNK 미래전략기술액티브,457930,22,11645,5,-45,-0.38,528,20,700000,528,-0.38,2640.00,0.08,0.08,6172170,0.08,0.08,6172170 +UNICORN 생성형AI강소기업액티브,470310,23,7300,5,-50,-0.68,1141,44,250000,1141,-0.68,2593.18,0.46,0.46,8349540,0.46,0.46,8349540 +코칩,126730,24,11240,2,400,3.69,311321,12452,8503460,311321,3.69,2500.17,3.66,3.66,3531351180,3.69,3.69,3531351180 +IBKS제23호스팩,467930,25,2190,3,0,0.00,5104,216,4230000,5104,0.00,2362.96,0.12,0.12,11177960,0.12,0.12,11177960 +신한 구리 선물 ETN(H),Q500018,26,21595,5,-250,-1.14,10011,437,2000000,10011,-1.14,2290.85,0.50,0.50,216211390,0.50,0.50,216211390 +KIWOOM 글로벌리츠이지스액티브,437550,27,10110,5,-155,-1.51,388,17,300000,388,-1.51,2282.35,0.13,0.13,3923465,0.13,0.13,3923465 +KB 레버리지 FANG 플러스 ETN(H),Q580034,28,60475,2,215,0.36,88,4,500000,88,0.36,2200.00,0.02,0.02,5267890,0.02,0.02,5267890 +KCGI 테크미디어텔레콤액티브,407160,29,8345,5,-25,-0.30,4109,189,500000,4109,-0.30,2174.07,0.82,0.82,34304305,0.82,0.82,34304305 +RISE 5G테크,367760,30,10015,5,-70,-0.69,155443,7645,5200000,155443,-0.69,2033.26,2.99,2.99,1556534350,2.99,2.99,1556534350 diff --git a/top30/20250527/top30-vir-20250527-123001.csv b/top30/20250527/top30-vir-20250527-123001.csv new file mode 100644 index 000000000000..6545d023c38c --- /dev/null +++ b/top30/20250527/top30-vir-20250527-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +마이티 바이오시밀러&CDMO액티브,0001P0,4,9150,5,-45,-0.49,34766,243,1280000,34766,-0.49,9999.99,2.72,2.72,319838760,2.73,2.73,319838760 +WON 200,448100,5,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +WON 단기국공채액티브,458030,6,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,7,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,8,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,9,11265,5,-85,-0.75,2903,32,3000000,2903,-0.75,9071.88,0.10,0.10,32728540,0.10,0.10,32728540 +TIGER 200 경기소비재,139290,10,15715,2,10,0.06,3116,44,280000,3116,0.06,7081.82,1.11,1.11,48893165,1.11,1.11,48893165 +아진전자부품,009320,11,1031,2,28,2.79,2595273,40196,49299770,2595273,2.79,6456.55,5.26,5.26,2936999991,5.78,5.78,2936999991 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,12,11005,2,125,1.15,491,8,1000000,491,1.15,6137.50,0.05,0.05,5396385,0.05,0.05,5396385 +CNT85,056730,13,935,2,116,14.16,6103026,105226,74111186,6103026,14.16,5799.92,8.23,8.23,5908200039,8.53,8.53,5908200039 +메리츠 대표 농산물 선물 ETN(H),Q610034,14,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +코칩,126730,15,12480,2,1640,15.13,652306,12452,8503460,652306,15.13,5238.56,7.67,7.67,7751094800,7.30,7.30,7751094800 +제이에스코퍼레이션,194370,16,11530,2,2470,27.26,3112238,60386,27958128,3112238,27.26,5153.91,11.13,11.13,34581578120,10.73,10.73,34581578120 +라닉스,317120,17,3040,1,700,29.91,1023732,21082,9660000,1023732,29.91,4855.95,10.60,10.60,3069346030,10.45,10.45,3069346030 +웨이비스,289930,18,9910,2,1140,13.00,4690979,101468,12519593,4690979,13.00,4623.11,37.47,37.47,47499887895,38.29,38.29,47499887895 +국전약품,307750,19,3905,2,545,16.22,4859635,115562,49966130,4859635,16.22,4205.22,9.73,9.73,18890535746,9.68,9.68,18890535746 +신한 은 선물 ETN(H),Q500017,20,17525,5,-80,-0.45,11127,280,2000000,11127,-0.45,3973.93,0.56,0.56,195254685,0.56,0.56,195254685 +화인베스틸,133820,21,1008,2,216,27.27,10269143,269137,30826118,10269143,27.27,3815.58,33.31,33.31,10203831765,32.84,32.84,10203831765 +동일스틸럭스,023790,22,1021,2,122,13.57,3080675,81344,21177909,3080675,13.57,3787.22,14.55,14.55,3203742457,14.82,14.82,3203742457 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,23,27050,2,350,1.31,588,17,500000,588,1.31,3458.82,0.12,0.12,15904455,0.12,0.12,15904455 +BNK 미래전략기술액티브,457930,24,11645,5,-45,-0.38,528,20,700000,528,-0.38,2640.00,0.08,0.08,6172170,0.08,0.08,6172170 +UNICORN 생성형AI강소기업액티브,470310,25,7300,5,-50,-0.68,1141,44,250000,1141,-0.68,2593.18,0.46,0.46,8349540,0.46,0.46,8349540 +IBKS제23호스팩,467930,26,2190,3,0,0.00,5104,216,4230000,5104,0.00,2362.96,0.12,0.12,11177960,0.12,0.12,11177960 +신한 구리 선물 ETN(H),Q500018,27,21595,5,-250,-1.14,10011,437,2000000,10011,-1.14,2290.85,0.50,0.50,216211390,0.50,0.50,216211390 +KIWOOM 글로벌리츠이지스액티브,437550,28,10110,5,-155,-1.51,388,17,300000,388,-1.51,2282.35,0.13,0.13,3923465,0.13,0.13,3923465 +RISE 5G테크,367760,29,10010,5,-75,-0.74,174380,7645,5200000,174380,-0.74,2280.97,3.35,3.35,1746171175,3.35,3.35,1746171175 +KB 레버리지 FANG 플러스 ETN(H),Q580034,30,60475,2,215,0.36,88,4,500000,88,0.36,2200.00,0.02,0.02,5267890,0.02,0.02,5267890 diff --git a/top30/20250527/top30-vir-20250527-124001.csv b/top30/20250527/top30-vir-20250527-124001.csv new file mode 100644 index 000000000000..d8fccd871c27 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +마이티 바이오시밀러&CDMO액티브,0001P0,4,9120,5,-75,-0.82,34768,243,1280000,34768,-0.82,9999.99,2.72,2.72,319857017,2.74,2.74,319857017 +WON 200,448100,5,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +WON 단기국공채액티브,458030,6,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,7,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,8,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,9,11265,5,-85,-0.75,2903,32,3000000,2903,-0.75,9071.88,0.10,0.10,32728540,0.10,0.10,32728540 +코칩,126730,10,13000,2,2160,19.93,1126599,12452,8503460,1126599,19.93,9047.53,13.25,13.25,13922006815,12.59,12.59,13922006815 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,11010,2,130,1.19,591,8,1000000,591,1.19,7387.50,0.06,0.06,6497135,0.06,0.06,6497135 +TIGER 200 경기소비재,139290,12,15715,2,10,0.06,3116,44,280000,3116,0.06,7081.82,1.11,1.11,48893165,1.11,1.11,48893165 +아진전자부품,009320,13,1030,2,27,2.69,2600747,40196,49299770,2600747,2.69,6470.16,5.28,5.28,2942643837,5.80,5.80,2942643837 +CNT85,056730,14,933,2,114,13.92,6152769,105226,74111186,6152769,13.92,5847.19,8.30,8.30,5954686159,8.61,8.61,5954686159 +메리츠 대표 농산물 선물 ETN(H),Q610034,15,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +제이에스코퍼레이션,194370,16,11700,2,2640,29.14,3177124,60386,27958128,3177124,29.14,5261.36,11.36,11.36,35336607700,10.80,10.80,35336607700 +라닉스,317120,17,3040,1,700,29.91,1026079,21082,9660000,1026079,29.91,4867.09,10.62,10.62,3076480910,10.48,10.48,3076480910 +웨이비스,289930,18,10040,2,1270,14.48,4746703,101468,12519593,4746703,14.48,4678.03,37.91,37.91,48057046255,38.23,38.23,48057046255 +국전약품,307750,19,3885,2,525,15.62,4886566,115562,49966130,4886566,15.62,4228.52,9.78,9.78,18995473541,9.79,9.79,18995473541 +동일스틸럭스,023790,20,1026,2,127,14.13,3321058,81344,21177909,3321058,14.13,4082.73,15.68,15.68,3448759573,15.87,15.87,3448759573 +신한 은 선물 ETN(H),Q500017,21,17525,5,-80,-0.45,11127,280,2000000,11127,-0.45,3973.93,0.56,0.56,195254685,0.56,0.56,195254685 +화인베스틸,133820,22,1006,2,214,27.02,10298353,269137,30826118,10298353,27.02,3826.44,33.41,33.41,10233287647,33.00,33.00,10233287647 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,23,27050,2,350,1.31,588,17,500000,588,1.31,3458.82,0.12,0.12,15904455,0.12,0.12,15904455 +BNK 미래전략기술액티브,457930,24,11645,5,-45,-0.38,528,20,700000,528,-0.38,2640.00,0.08,0.08,6172170,0.08,0.08,6172170 +UNICORN 생성형AI강소기업액티브,470310,25,7300,5,-50,-0.68,1141,44,250000,1141,-0.68,2593.18,0.46,0.46,8349540,0.46,0.46,8349540 +RISE 5G테크,367760,26,10010,5,-75,-0.74,182996,7645,5200000,182996,-0.74,2393.67,3.52,3.52,1832365630,3.52,3.52,1832365630 +IBKS제23호스팩,467930,27,2190,3,0,0.00,5104,216,4230000,5104,0.00,2362.96,0.12,0.12,11177960,0.12,0.12,11177960 +신한 구리 선물 ETN(H),Q500018,28,21595,5,-250,-1.14,10011,437,2000000,10011,-1.14,2290.85,0.50,0.50,216211390,0.50,0.50,216211390 +KIWOOM 글로벌리츠이지스액티브,437550,29,10110,5,-155,-1.51,388,17,300000,388,-1.51,2282.35,0.13,0.13,3923465,0.13,0.13,3923465 +KB 레버리지 FANG 플러스 ETN(H),Q580034,30,60475,2,215,0.36,88,4,500000,88,0.36,2200.00,0.02,0.02,5267890,0.02,0.02,5267890 diff --git a/top30/20250527/top30-vir-20250527-125001.csv b/top30/20250527/top30-vir-20250527-125001.csv new file mode 100644 index 000000000000..0a13bc6c54d6 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +마이티 바이오시밀러&CDMO액티브,0001P0,4,9120,5,-75,-0.82,34768,243,1280000,34768,-0.82,9999.99,2.72,2.72,319857017,2.74,2.74,319857017 +WON 200,448100,5,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +WON 단기국공채액티브,458030,6,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +코칩,126730,7,12740,2,1900,17.53,1358955,12452,8503460,1358955,17.53,9999.99,15.98,15.98,16947197165,15.64,15.64,16947197165 +TIGER KRX300,292160,8,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,9,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11265,5,-85,-0.75,2903,32,3000000,2903,-0.75,9071.88,0.10,0.10,32728540,0.10,0.10,32728540 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,11010,2,130,1.19,591,8,1000000,591,1.19,7387.50,0.06,0.06,6497135,0.06,0.06,6497135 +TIGER 200 경기소비재,139290,12,15715,2,10,0.06,3116,44,280000,3116,0.06,7081.82,1.11,1.11,48893165,1.11,1.11,48893165 +아진전자부품,009320,13,1030,2,27,2.69,2604101,40196,49299770,2604101,2.69,6478.51,5.28,5.28,2946098507,5.80,5.80,2946098507 +CNT85,056730,14,945,2,126,15.38,6221551,105226,74111186,6221551,15.38,5912.56,8.39,8.39,6019782155,8.60,8.60,6019782155 +메리츠 대표 농산물 선물 ETN(H),Q610034,15,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +제이에스코퍼레이션,194370,16,11670,2,2610,28.81,3290997,60386,27958128,3290997,28.81,5449.93,11.77,11.77,36670138650,11.24,11.24,36670138650 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,17,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +라닉스,317120,18,3040,1,700,29.91,1026828,21082,9660000,1026828,29.91,4870.64,10.63,10.63,3078757870,10.48,10.48,3078757870 +웨이비스,289930,19,9990,2,1220,13.91,4773209,101468,12519593,4773209,13.91,4704.15,38.13,38.13,48322577110,38.64,38.64,48322577110 +국전약품,307750,20,3880,2,520,15.48,4911031,115562,49966130,4911031,15.48,4249.69,9.83,9.83,19090663061,9.85,9.85,19090663061 +동일스틸럭스,023790,21,1020,2,121,13.46,3437653,81344,21177909,3437653,13.46,4226.07,16.23,16.23,3567194989,16.51,16.51,3567194989 +신한 은 선물 ETN(H),Q500017,22,17525,5,-80,-0.45,11127,280,2000000,11127,-0.45,3973.93,0.56,0.56,195254685,0.56,0.56,195254685 +화인베스틸,133820,23,1007,2,215,27.15,10345757,269137,30826118,10345757,27.15,3844.05,33.56,33.56,10280940011,33.12,33.12,10280940011 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,24,27050,2,350,1.31,588,17,500000,588,1.31,3458.82,0.12,0.12,15904455,0.12,0.12,15904455 +KB 레버리지 FANG 플러스 ETN(H),Q580034,25,60470,2,210,0.35,121,4,500000,121,0.35,3025.00,0.02,0.02,7263400,0.02,0.02,7263400 +BNK 미래전략기술액티브,457930,26,11645,5,-45,-0.38,528,20,700000,528,-0.38,2640.00,0.08,0.08,6172170,0.08,0.08,6172170 +UNICORN 생성형AI강소기업액티브,470310,27,7300,5,-50,-0.68,1141,44,250000,1141,-0.68,2593.18,0.46,0.46,8349540,0.46,0.46,8349540 +RISE 5G테크,367760,28,10010,5,-75,-0.74,193327,7645,5200000,193327,-0.74,2528.80,3.72,3.72,1935778910,3.72,3.72,1935778910 +IBKS제23호스팩,467930,29,2190,3,0,0.00,5104,216,4230000,5104,0.00,2362.96,0.12,0.12,11177960,0.12,0.12,11177960 +신한 구리 선물 ETN(H),Q500018,30,21595,5,-250,-1.14,10011,437,2000000,10011,-1.14,2290.85,0.50,0.50,216211390,0.50,0.50,216211390 diff --git a/top30/20250527/top30-vir-20250527-130001.csv b/top30/20250527/top30-vir-20250527-130001.csv new file mode 100644 index 000000000000..f84d4dcd151c --- /dev/null +++ b/top30/20250527/top30-vir-20250527-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +마이티 바이오시밀러&CDMO액티브,0001P0,4,9130,5,-65,-0.71,34802,243,1280000,34802,-0.71,9999.99,2.72,2.72,320167447,2.74,2.74,320167447 +WON 200,448100,5,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +코칩,126730,6,12710,2,1870,17.25,1501403,12452,8503460,1501403,17.25,9999.99,17.66,17.66,18750998235,17.35,17.35,18750998235 +WON 단기국공채액티브,458030,7,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,8,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,9,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11265,5,-85,-0.75,2903,32,3000000,2903,-0.75,9071.88,0.10,0.10,32728540,0.10,0.10,32728540 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,11010,2,130,1.19,591,8,1000000,591,1.19,7387.50,0.06,0.06,6497135,0.06,0.06,6497135 +TIGER 200 경기소비재,139290,12,15715,2,10,0.06,3116,44,280000,3116,0.06,7081.82,1.11,1.11,48893165,1.11,1.11,48893165 +아진전자부품,009320,13,1029,2,26,2.59,2622590,40196,49299770,2622590,2.59,6524.50,5.32,5.32,2965130477,5.84,5.84,2965130477 +CNT85,056730,14,936,2,117,14.29,6264216,105226,74111186,6264216,14.29,5953.11,8.45,8.45,6059849778,8.74,8.74,6059849778 +메리츠 대표 농산물 선물 ETN(H),Q610034,15,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +제이에스코퍼레이션,194370,16,11760,2,2700,29.80,3355385,60386,27958128,3355385,29.80,5556.56,12.00,12.00,37425573880,11.38,11.38,37425573880 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,17,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +라닉스,317120,18,3040,1,700,29.91,1026859,21082,9660000,1026859,29.91,4870.79,10.63,10.63,3078852110,10.48,10.48,3078852110 +웨이비스,289930,19,9890,2,1120,12.77,4801290,101468,12519593,4801290,12.77,4731.83,38.35,38.35,48601314330,39.25,39.25,48601314330 +동일스틸럭스,023790,20,1010,2,111,12.35,3587759,81344,21177909,3587759,12.35,4410.60,16.94,16.94,3720046596,17.39,17.39,3720046596 +국전약품,307750,21,3895,2,535,15.92,4938189,115562,49966130,4938189,15.92,4273.19,9.88,9.88,19196063181,9.86,9.86,19196063181 +신한 은 선물 ETN(H),Q500017,22,17525,5,-80,-0.45,11127,280,2000000,11127,-0.45,3973.93,0.56,0.56,195254685,0.56,0.56,195254685 +화인베스틸,133820,23,1012,2,220,27.78,10393074,269137,30826118,10393074,27.78,3861.63,33.72,33.72,10328614872,33.11,33.11,10328614872 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,24,27050,2,350,1.31,588,17,500000,588,1.31,3458.82,0.12,0.12,15904455,0.12,0.12,15904455 +KB 레버리지 FANG 플러스 ETN(H),Q580034,25,60470,2,210,0.35,121,4,500000,121,0.35,3025.00,0.02,0.02,7263400,0.02,0.02,7263400 +RISE 5G테크,367760,26,10005,5,-80,-0.79,203659,7645,5200000,203659,-0.79,2663.95,3.92,3.92,2039193585,3.92,3.92,2039193585 +BNK 미래전략기술액티브,457930,27,11645,5,-45,-0.38,528,20,700000,528,-0.38,2640.00,0.08,0.08,6172170,0.08,0.08,6172170 +UNICORN 생성형AI강소기업액티브,470310,28,7300,5,-50,-0.68,1141,44,250000,1141,-0.68,2593.18,0.46,0.46,8349540,0.46,0.46,8349540 +IBKS제23호스팩,467930,29,2190,3,0,0.00,5104,216,4230000,5104,0.00,2362.96,0.12,0.12,11177960,0.12,0.12,11177960 +ACE 삼성그룹동일가중,131890,30,18125,2,80,0.44,38513,1667,400000,38513,0.44,2310.32,9.63,9.63,699398720,9.65,9.65,699398720 diff --git a/top30/20250527/top30-vir-20250527-131001.csv b/top30/20250527/top30-vir-20250527-131001.csv new file mode 100644 index 000000000000..974cad3decff --- /dev/null +++ b/top30/20250527/top30-vir-20250527-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +마이티 바이오시밀러&CDMO액티브,0001P0,4,9130,5,-65,-0.71,34802,243,1280000,34802,-0.71,9999.99,2.72,2.72,320167447,2.74,2.74,320167447 +WON 200,448100,5,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +코칩,126730,6,12500,2,1660,15.31,1560118,12452,8503460,1560118,15.31,9999.99,18.35,18.35,19492158360,18.34,18.34,19492158360 +WON 단기국공채액티브,458030,7,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,8,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,9,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11265,5,-85,-0.75,2903,32,3000000,2903,-0.75,9071.88,0.10,0.10,32728540,0.10,0.10,32728540 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,11010,2,130,1.19,591,8,1000000,591,1.19,7387.50,0.06,0.06,6497135,0.06,0.06,6497135 +TIGER 200 경기소비재,139290,12,15715,2,10,0.06,3116,44,280000,3116,0.06,7081.82,1.11,1.11,48893165,1.11,1.11,48893165 +아진전자부품,009320,13,1026,2,23,2.29,2632940,40196,49299770,2632940,2.29,6550.25,5.34,5.34,2975748412,5.88,5.88,2975748412 +CNT85,056730,14,939,2,120,14.65,6317712,105226,74111186,6317712,14.65,6003.95,8.52,8.52,6110360571,8.78,8.78,6110360571 +제이에스코퍼레이션,194370,15,11740,2,2680,29.58,3527798,60386,27958128,3527798,29.58,5842.08,12.62,12.62,39453414270,12.02,12.02,39453414270 +메리츠 대표 농산물 선물 ETN(H),Q610034,16,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,17,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +라닉스,317120,18,3040,1,700,29.91,1028518,21082,9660000,1028518,29.91,4878.65,10.65,10.65,3083895470,10.50,10.50,3083895470 +웨이비스,289930,19,9890,2,1120,12.77,4816294,101468,12519593,4816294,12.77,4746.61,38.47,38.47,48749775870,39.37,39.37,48749775870 +동일스틸럭스,023790,20,999,2,100,11.12,3769267,81344,21177909,3769267,11.12,4633.74,17.80,17.80,3904080178,18.45,18.45,3904080178 +국전약품,307750,21,4010,2,650,19.35,5126094,115562,49966130,5126094,19.35,4435.80,10.26,10.26,19942008273,9.95,9.95,19942008273 +신한 은 선물 ETN(H),Q500017,22,17525,5,-80,-0.45,11127,280,2000000,11127,-0.45,3973.93,0.56,0.56,195254685,0.56,0.56,195254685 +화인베스틸,133820,23,1007,2,215,27.15,10430274,269137,30826118,10430274,27.15,3875.45,33.84,33.84,10366127235,33.39,33.39,10366127235 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,24,27050,2,350,1.31,588,17,500000,588,1.31,3458.82,0.12,0.12,15904455,0.12,0.12,15904455 +KB 레버리지 FANG 플러스 ETN(H),Q580034,25,60470,2,210,0.35,122,4,500000,122,0.35,3050.00,0.02,0.02,7323870,0.02,0.02,7323870 +RISE 5G테크,367760,26,10005,5,-80,-0.79,214094,7645,5200000,214094,-0.79,2800.44,4.12,4.12,2143560230,4.12,4.12,2143560230 +BNK 미래전략기술액티브,457930,27,11645,5,-45,-0.38,528,20,700000,528,-0.38,2640.00,0.08,0.08,6172170,0.08,0.08,6172170 +UNICORN 생성형AI강소기업액티브,470310,28,7300,5,-50,-0.68,1141,44,250000,1141,-0.68,2593.18,0.46,0.46,8349540,0.46,0.46,8349540 +ACE 삼성그룹동일가중,131890,29,18130,2,85,0.47,40688,1667,400000,40688,0.47,2440.79,10.17,10.17,738812510,10.19,10.19,738812510 +IBKS제23호스팩,467930,30,2190,3,0,0.00,5104,216,4230000,5104,0.00,2362.96,0.12,0.12,11177960,0.12,0.12,11177960 diff --git a/top30/20250527/top30-vir-20250527-132001.csv b/top30/20250527/top30-vir-20250527-132001.csv new file mode 100644 index 000000000000..587667fce691 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +마이티 바이오시밀러&CDMO액티브,0001P0,4,9130,5,-65,-0.71,34802,243,1280000,34802,-0.71,9999.99,2.72,2.72,320167447,2.74,2.74,320167447 +WON 200,448100,5,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +코칩,126730,6,12270,2,1430,13.19,1617911,12452,8503460,1617911,13.19,9999.99,19.03,19.03,20206357595,19.37,19.37,20206357595 +WON 단기국공채액티브,458030,7,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,8,16585,2,50,0.30,5409,54,500000,5409,0.30,9999.99,1.08,1.08,89733565,1.08,1.08,89733565 +삼성 나스닥 100 ETN,Q530120,9,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11265,5,-85,-0.75,2903,32,3000000,2903,-0.75,9071.88,0.10,0.10,32728540,0.10,0.10,32728540 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,11010,2,130,1.19,591,8,1000000,591,1.19,7387.50,0.06,0.06,6497135,0.06,0.06,6497135 +TIGER 200 경기소비재,139290,12,15715,2,10,0.06,3116,44,280000,3116,0.06,7081.82,1.11,1.11,48893165,1.11,1.11,48893165 +아진전자부품,009320,13,1030,2,27,2.69,2647505,40196,49299770,2647505,2.69,6586.49,5.37,5.37,2990786968,5.89,5.89,2990786968 +CNT85,056730,14,932,2,113,13.80,6399100,105226,74111186,6399100,13.80,6081.29,8.63,8.63,6186454281,8.96,8.96,6186454281 +제이에스코퍼레이션,194370,15,11740,2,2680,29.58,3557122,60386,27958128,3557122,29.58,5890.64,12.72,12.72,39797513130,12.12,12.12,39797513130 +메리츠 대표 농산물 선물 ETN(H),Q610034,16,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,17,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +라닉스,317120,18,3040,1,700,29.91,1028687,21082,9660000,1028687,29.91,4879.46,10.65,10.65,3084409230,10.50,10.50,3084409230 +동일스틸럭스,023790,19,979,2,80,8.90,3897472,81344,21177909,3897472,8.90,4791.35,18.40,18.40,4030388947,19.44,19.44,4030388947 +웨이비스,289930,20,9900,2,1130,12.88,4830939,101468,12519593,4830939,12.88,4761.05,38.59,38.59,48894640370,39.45,39.45,48894640370 +국전약품,307750,21,3815,2,455,13.54,5360943,115562,49966130,5360943,13.54,4639.02,10.73,10.73,20864143647,10.95,10.95,20864143647 +신한 은 선물 ETN(H),Q500017,22,17525,5,-80,-0.45,11127,280,2000000,11127,-0.45,3973.93,0.56,0.56,195254685,0.56,0.56,195254685 +화인베스틸,133820,23,1016,2,224,28.28,10528820,269137,30826118,10528820,28.28,3912.07,34.16,34.16,10465892984,33.42,33.42,10465892984 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,24,27050,2,350,1.31,588,17,500000,588,1.31,3458.82,0.12,0.12,15904455,0.12,0.12,15904455 +KB 레버리지 FANG 플러스 ETN(H),Q580034,25,60470,2,210,0.35,122,4,500000,122,0.35,3050.00,0.02,0.02,7323870,0.02,0.02,7323870 +RISE 5G테크,367760,26,9995,5,-90,-0.89,222704,7645,5200000,222704,-0.89,2913.07,4.28,4.28,2229677405,4.29,4.29,2229677405 +BNK 미래전략기술액티브,457930,27,11645,5,-45,-0.38,528,20,700000,528,-0.38,2640.00,0.08,0.08,6172170,0.08,0.08,6172170 +UNICORN 생성형AI강소기업액티브,470310,28,7295,5,-55,-0.75,1142,44,250000,1142,-0.75,2595.45,0.46,0.46,8356835,0.46,0.46,8356835 +ACE 삼성그룹동일가중,131890,29,18100,2,55,0.30,42646,1667,400000,42646,0.30,2558.25,10.66,10.66,774269815,10.69,10.69,774269815 +IBKS제23호스팩,467930,30,2190,3,0,0.00,5104,216,4230000,5104,0.00,2362.96,0.12,0.12,11177960,0.12,0.12,11177960 diff --git a/top30/20250527/top30-vir-20250527-133000.csv b/top30/20250527/top30-vir-20250527-133000.csv new file mode 100644 index 000000000000..8c41b19f37a9 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +마이티 바이오시밀러&CDMO액티브,0001P0,4,9130,5,-65,-0.71,34802,243,1280000,34802,-0.71,9999.99,2.72,2.72,320167447,2.74,2.74,320167447 +WON 200,448100,5,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +코칩,126730,6,12230,2,1390,12.82,1675449,12452,8503460,1675449,12.82,9999.99,19.70,19.70,20906080390,20.10,20.10,20906080390 +WON 단기국공채액티브,458030,7,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,8,16585,2,50,0.30,5427,54,500000,5427,0.30,9999.99,1.09,1.09,90032095,1.09,1.09,90032095 +삼성 나스닥 100 ETN,Q530120,9,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11265,5,-85,-0.75,2903,32,3000000,2903,-0.75,9071.88,0.10,0.10,32728540,0.10,0.10,32728540 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,11010,2,130,1.19,591,8,1000000,591,1.19,7387.50,0.06,0.06,6497135,0.06,0.06,6497135 +TIGER 200 경기소비재,139290,12,15725,2,20,0.13,3127,44,280000,3127,0.13,7106.82,1.12,1.12,49066140,1.11,1.11,49066140 +아진전자부품,009320,13,1033,2,30,2.99,2649574,40196,49299770,2649574,2.99,6591.64,5.37,5.37,2992924244,5.88,5.88,2992924244 +CNT85,056730,14,933,2,114,13.92,6543410,105226,74111186,6543410,13.92,6218.43,8.83,8.83,6320929049,9.14,9.14,6320929049 +제이에스코퍼레이션,194370,15,11660,2,2600,28.70,3626910,60386,27958128,3626910,28.70,6006.21,12.97,12.97,40617093300,12.46,12.46,40617093300 +메리츠 대표 농산물 선물 ETN(H),Q610034,16,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,17,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +동일스틸럭스,023790,18,964,2,65,7.23,3993893,81344,21177909,3993893,7.23,4909.88,18.86,18.86,4123936210,20.20,20.20,4123936210 +라닉스,317120,19,3040,1,700,29.91,1033773,21082,9660000,1033773,29.91,4903.58,10.70,10.70,3099870670,10.56,10.56,3099870670 +웨이비스,289930,20,9870,2,1100,12.54,4855816,101468,12519593,4855816,12.54,4785.56,38.79,38.79,49140340720,39.77,39.77,49140340720 +국전약품,307750,21,3820,2,460,13.69,5429721,115562,49966130,5429721,13.69,4698.54,10.87,10.87,21126205147,11.07,11.07,21126205147 +신한 은 선물 ETN(H),Q500017,22,17525,5,-80,-0.45,11127,280,2000000,11127,-0.45,3973.93,0.56,0.56,195254685,0.56,0.56,195254685 +화인베스틸,133820,23,1011,2,219,27.65,10625254,269137,30826118,10625254,27.65,3947.90,34.47,34.47,10563468240,33.90,33.90,10563468240 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,24,27050,2,350,1.31,588,17,500000,588,1.31,3458.82,0.12,0.12,15904455,0.12,0.12,15904455 +KB 레버리지 FANG 플러스 ETN(H),Q580034,25,60470,2,210,0.35,122,4,500000,122,0.35,3050.00,0.02,0.02,7323870,0.02,0.02,7323870 +RISE 5G테크,367760,26,10005,5,-80,-0.79,233035,7645,5200000,233035,-0.79,3048.20,4.48,4.48,2332996010,4.48,4.48,2332996010 +아우딘퓨쳐스,227610,27,1312,2,242,22.62,6310560,233105,35583547,6310560,22.62,2707.17,17.73,17.73,8149235497,17.46,17.46,8149235497 +ACE 삼성그룹동일가중,131890,28,18100,2,55,0.30,44086,1667,400000,44086,0.30,2644.63,11.02,11.02,800329195,11.05,11.05,800329195 +BNK 미래전략기술액티브,457930,29,11645,5,-45,-0.38,528,20,700000,528,-0.38,2640.00,0.08,0.08,6172170,0.08,0.08,6172170 +UNICORN 생성형AI강소기업액티브,470310,30,7295,5,-55,-0.75,1142,44,250000,1142,-0.75,2595.45,0.46,0.46,8356835,0.46,0.46,8356835 diff --git a/top30/20250527/top30-vir-20250527-134000.csv b/top30/20250527/top30-vir-20250527-134000.csv new file mode 100644 index 000000000000..f0458f80ab73 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +마이티 바이오시밀러&CDMO액티브,0001P0,4,9130,5,-65,-0.71,34802,243,1280000,34802,-0.71,9999.99,2.72,2.72,320167447,2.74,2.74,320167447 +WON 200,448100,5,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +코칩,126730,6,12090,2,1250,11.53,1705544,12452,8503460,1705544,11.53,9999.99,20.06,20.06,21273995290,20.69,20.69,21273995290 +WON 단기국공채액티브,458030,7,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,8,16585,2,50,0.30,5427,54,500000,5427,0.30,9999.99,1.09,1.09,90032095,1.09,1.09,90032095 +삼성 나스닥 100 ETN,Q530120,9,11275,2,10,0.09,363,4,1000000,363,0.09,9075.00,0.04,0.04,4093770,0.04,0.04,4093770 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11265,5,-85,-0.75,2903,32,3000000,2903,-0.75,9071.88,0.10,0.10,32728540,0.10,0.10,32728540 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,11010,2,130,1.19,591,8,1000000,591,1.19,7387.50,0.06,0.06,6497135,0.06,0.06,6497135 +TIGER 200 경기소비재,139290,12,15725,2,20,0.13,3127,44,280000,3127,0.13,7106.82,1.12,1.12,49066140,1.11,1.11,49066140 +아진전자부품,009320,13,1028,2,25,2.49,2653960,40196,49299770,2653960,2.49,6602.55,5.38,5.38,2997441963,5.91,5.91,2997441963 +CNT85,056730,14,921,2,102,12.45,6673185,105226,74111186,6673185,12.45,6341.76,9.00,9.00,6440651519,9.44,9.44,6440651519 +제이에스코퍼레이션,194370,15,11740,2,2680,29.58,3667151,60386,27958128,3667151,29.58,6072.85,13.12,13.12,41088264060,12.52,12.52,41088264060 +메리츠 대표 농산물 선물 ETN(H),Q610034,16,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,17,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +동일스틸럭스,023790,18,973,2,74,8.23,4056130,81344,21177909,4056130,8.23,4986.39,19.15,19.15,4183969310,20.30,20.30,4183969310 +라닉스,317120,19,3040,1,700,29.91,1033911,21082,9660000,1033911,29.91,4904.24,10.70,10.70,3100290190,10.56,10.56,3100290190 +웨이비스,289930,20,9870,2,1100,12.54,4866144,101468,12519593,4866144,12.54,4795.74,38.87,38.87,49242171345,39.85,39.85,49242171345 +국전약품,307750,21,3790,2,430,12.80,5472349,115562,49966130,5472349,12.80,4735.42,10.95,10.95,21288400447,11.24,11.24,21288400447 +신한 은 선물 ETN(H),Q500017,22,17485,5,-120,-0.68,11129,280,2000000,11129,-0.68,3974.64,0.56,0.56,195289655,0.56,0.56,195289655 +화인베스틸,133820,23,1008,2,216,27.27,10680455,269137,30826118,10680455,27.27,3968.41,34.65,34.65,10619188368,34.18,34.18,10619188368 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,24,27050,2,350,1.31,588,17,500000,588,1.31,3458.82,0.12,0.12,15904455,0.12,0.12,15904455 +RISE 5G테크,367760,25,10010,5,-75,-0.74,243364,7645,5200000,243364,-0.74,3183.31,4.68,4.68,2436329055,4.68,4.68,2436329055 +KB 레버리지 FANG 플러스 ETN(H),Q580034,26,60470,2,210,0.35,122,4,500000,122,0.35,3050.00,0.02,0.02,7323870,0.02,0.02,7323870 +아우딘퓨쳐스,227610,27,1317,2,247,23.08,6661748,233105,35583547,6661748,23.08,2857.83,18.72,18.72,8611102114,18.37,18.37,8611102114 +ACE 삼성그룹동일가중,131890,28,18095,2,50,0.28,46010,1667,400000,46010,0.28,2760.05,11.50,11.50,835143975,11.54,11.54,835143975 +BNK 미래전략기술액티브,457930,29,11645,5,-45,-0.38,528,20,700000,528,-0.38,2640.00,0.08,0.08,6172170,0.08,0.08,6172170 +UNICORN 생성형AI강소기업액티브,470310,30,7295,5,-55,-0.75,1142,44,250000,1142,-0.75,2595.45,0.46,0.46,8356835,0.46,0.46,8356835 diff --git a/top30/20250527/top30-vir-20250527-135000.csv b/top30/20250527/top30-vir-20250527-135000.csv new file mode 100644 index 000000000000..664f5d013520 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +삼성 나스닥 100 ETN,Q530120,4,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +코칩,126730,5,12450,2,1610,14.85,1880861,12452,8503460,1880861,14.85,9999.99,22.12,22.12,23473791735,22.17,22.17,23473791735 +마이티 바이오시밀러&CDMO액티브,0001P0,6,9130,5,-65,-0.71,34802,243,1280000,34802,-0.71,9999.99,2.72,2.72,320167447,2.74,2.74,320167447 +WON 200,448100,7,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +WON 단기국공채액티브,458030,8,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,9,16585,2,50,0.30,5427,54,500000,5427,0.30,9999.99,1.09,1.09,90032095,1.09,1.09,90032095 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11265,5,-85,-0.75,2903,32,3000000,2903,-0.75,9071.88,0.10,0.10,32728540,0.10,0.10,32728540 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,11010,2,130,1.19,591,8,1000000,591,1.19,7387.50,0.06,0.06,6497135,0.06,0.06,6497135 +TIGER 200 경기소비재,139290,12,15715,2,10,0.06,3128,44,280000,3128,0.06,7109.09,1.12,1.12,49081855,1.12,1.12,49081855 +아진전자부품,009320,13,1028,2,25,2.49,2663863,40196,49299770,2663863,2.49,6627.18,5.40,5.40,3007611952,5.93,5.93,3007611952 +CNT85,056730,14,918,2,99,12.09,6714007,105226,74111186,6714007,12.09,6380.56,9.06,9.06,6478326795,9.52,9.52,6478326795 +제이에스코퍼레이션,194370,15,11740,2,2680,29.58,3682393,60386,27958128,3682393,29.58,6098.09,13.17,13.17,41267074785,12.57,12.57,41267074785 +메리츠 대표 농산물 선물 ETN(H),Q610034,16,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +동일스틸럭스,023790,17,1021,2,122,13.57,4314864,81344,21177909,4314864,13.57,5304.47,20.37,20.37,4443882685,20.55,20.55,4443882685 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,18,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +라닉스,317120,19,3040,1,700,29.91,1034840,21082,9660000,1034840,29.91,4908.64,10.71,10.71,3103114350,10.57,10.57,3103114350 +웨이비스,289930,20,9865,2,1095,12.49,4879435,101468,12519593,4879435,12.49,4808.84,38.97,38.97,49372936830,39.98,39.98,49372936830 +국전약품,307750,21,3765,2,405,12.05,5511371,115562,49966130,5511371,12.05,4769.19,11.03,11.03,21435725067,11.39,11.39,21435725067 +화인베스틸,133820,22,1018,2,226,28.54,10780135,269137,30826118,10780135,28.54,4005.45,34.97,34.97,10720208782,34.16,34.16,10720208782 +신한 은 선물 ETN(H),Q500017,23,17485,5,-120,-0.68,11129,280,2000000,11129,-0.68,3974.64,0.56,0.56,195289655,0.56,0.56,195289655 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,24,27050,2,350,1.31,588,17,500000,588,1.31,3458.82,0.12,0.12,15904455,0.12,0.12,15904455 +RISE 5G테크,367760,25,10000,5,-85,-0.84,253694,7645,5200000,253694,-0.84,3318.43,4.88,4.88,2539680665,4.88,4.88,2539680665 +KB 레버리지 FANG 플러스 ETN(H),Q580034,26,60470,2,210,0.35,122,4,500000,122,0.35,3050.00,0.02,0.02,7323870,0.02,0.02,7323870 +아우딘퓨쳐스,227610,27,1293,2,223,20.84,6929882,233105,35583547,6929882,20.84,2972.86,19.47,19.47,8959086322,19.47,19.47,8959086322 +ACE 삼성그룹동일가중,131890,28,18085,2,40,0.22,48340,1667,400000,48340,0.22,2899.82,12.09,12.09,877294320,12.13,12.13,877294320 +TIGER 로우볼,174350,29,14175,5,-40,-0.28,10520,374,500000,10520,-0.28,2812.83,2.10,2.10,149168570,2.10,2.10,149168570 +BNK 미래전략기술액티브,457930,30,11645,5,-45,-0.38,528,20,700000,528,-0.38,2640.00,0.08,0.08,6172170,0.08,0.08,6172170 diff --git a/top30/20250527/top30-vir-20250527-140001.csv b/top30/20250527/top30-vir-20250527-140001.csv new file mode 100644 index 000000000000..13913764d882 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +삼성 나스닥 100 ETN,Q530120,4,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +코칩,126730,5,12460,2,1620,14.94,1935219,12452,8503460,1935219,14.94,9999.99,22.76,22.76,24152066835,22.80,22.80,24152066835 +마이티 바이오시밀러&CDMO액티브,0001P0,6,9145,5,-50,-0.54,34803,243,1280000,34803,-0.54,9999.99,2.72,2.72,320176592,2.74,2.74,320176592 +WON 200,448100,7,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +WON 단기국공채액티브,458030,8,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,9,16585,2,50,0.30,5427,54,500000,5427,0.30,9999.99,1.09,1.09,90032095,1.09,1.09,90032095 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11265,5,-85,-0.75,2903,32,3000000,2903,-0.75,9071.88,0.10,0.10,32728540,0.10,0.10,32728540 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,11010,2,130,1.19,591,8,1000000,591,1.19,7387.50,0.06,0.06,6497135,0.06,0.06,6497135 +TIGER 200 경기소비재,139290,12,15715,2,10,0.06,3128,44,280000,3128,0.06,7109.09,1.12,1.12,49081855,1.12,1.12,49081855 +아진전자부품,009320,13,1030,2,27,2.69,2666527,40196,49299770,2666527,2.69,6633.81,5.41,5.41,3010349275,5.93,5.93,3010349275 +CNT85,056730,14,921,2,102,12.45,6763561,105226,74111186,6763561,12.45,6427.65,9.13,9.13,6524098695,9.56,9.56,6524098695 +제이에스코퍼레이션,194370,15,11710,2,2650,29.25,3704742,60386,27958128,3704742,29.25,6135.10,13.25,13.25,41529620405,12.69,12.69,41529620405 +메리츠 대표 농산물 선물 ETN(H),Q610034,16,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +동일스틸럭스,023790,17,999,2,100,11.12,4485693,81344,21177909,4485693,11.12,5514.47,21.18,21.18,4613605940,21.81,21.81,4613605940 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,18,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +라닉스,317120,19,3040,1,700,29.91,1034840,21082,9660000,1034840,29.91,4908.64,10.71,10.71,3103114350,10.57,10.57,3103114350 +웨이비스,289930,20,9750,2,980,11.17,4914409,101468,12519593,4914409,11.17,4843.31,39.25,39.25,49715252605,40.73,40.73,49715252605 +국전약품,307750,21,3710,2,350,10.42,5561157,115562,49966130,5561157,10.42,4812.27,11.13,11.13,21621266704,11.66,11.66,21621266704 +화인베스틸,133820,22,1028,2,236,29.80,11489776,269137,30826118,11489776,29.80,4269.12,37.27,37.27,11447650901,36.12,36.12,11447650901 +신한 은 선물 ETN(H),Q500017,23,17485,5,-120,-0.68,11129,280,2000000,11129,-0.68,3974.64,0.56,0.56,195289655,0.56,0.56,195289655 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,24,27050,2,350,1.31,588,17,500000,588,1.31,3458.82,0.12,0.12,15904455,0.12,0.12,15904455 +RISE 5G테크,367760,25,9995,5,-90,-0.89,263482,7645,5200000,263482,-0.89,3446.46,5.07,5.07,2637528915,5.07,5.07,2637528915 +KB 레버리지 FANG 플러스 ETN(H),Q580034,26,60475,2,215,0.36,125,4,500000,125,0.36,3125.00,0.03,0.03,7505285,0.02,0.02,7505285 +아우딘퓨쳐스,227610,27,1258,2,188,17.57,7172975,233105,35583547,7172975,17.57,3077.14,20.16,20.16,9269749782,20.71,20.71,9269749782 +ACE 삼성그룹동일가중,131890,28,18075,2,30,0.17,50177,1667,400000,50177,0.17,3010.02,12.54,12.54,910502640,12.59,12.59,910502640 +TIGER 로우볼,174350,29,14195,5,-20,-0.14,10524,374,500000,10524,-0.14,2813.90,2.10,2.10,149225350,2.10,2.10,149225350 +BNK 미래전략기술액티브,457930,30,11645,5,-45,-0.38,528,20,700000,528,-0.38,2640.00,0.08,0.08,6172170,0.08,0.08,6172170 diff --git a/top30/20250527/top30-vir-20250527-141001.csv b/top30/20250527/top30-vir-20250527-141001.csv new file mode 100644 index 000000000000..8488862ffdd5 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +삼성 나스닥 100 ETN,Q530120,4,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +코칩,126730,5,12180,2,1340,12.36,1995676,12452,8503460,1995676,12.36,9999.99,23.47,23.47,24890464440,24.03,24.03,24890464440 +마이티 바이오시밀러&CDMO액티브,0001P0,6,9145,5,-50,-0.54,34803,243,1280000,34803,-0.54,9999.99,2.72,2.72,320176592,2.74,2.74,320176592 +WON 200,448100,7,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +WON 단기국공채액티브,458030,8,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,9,16585,2,50,0.30,5427,54,500000,5427,0.30,9999.99,1.09,1.09,90032095,1.09,1.09,90032095 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11265,5,-85,-0.75,2903,32,3000000,2903,-0.75,9071.88,0.10,0.10,32728540,0.10,0.10,32728540 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,11010,2,130,1.19,591,8,1000000,591,1.19,7387.50,0.06,0.06,6497135,0.06,0.06,6497135 +TIGER 200 경기소비재,139290,12,15705,3,0,0.00,3129,44,280000,3129,0.00,7111.36,1.12,1.12,49097560,1.12,1.12,49097560 +아진전자부품,009320,13,1023,2,20,1.99,2709533,40196,49299770,2709533,1.99,6740.80,5.50,5.50,3054412718,6.06,6.06,3054412718 +CNT85,056730,14,923,2,104,12.70,6798541,105226,74111186,6798541,12.70,6460.89,9.17,9.17,6556306016,9.58,9.58,6556306016 +제이에스코퍼레이션,194370,15,11690,2,2630,29.03,3721146,60386,27958128,3721146,29.03,6162.27,13.31,13.31,41721705165,12.77,12.77,41721705165 +메리츠 대표 농산물 선물 ETN(H),Q610034,16,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +동일스틸럭스,023790,17,997,2,98,10.90,4613472,81344,21177909,4613472,10.90,5671.56,21.78,21.78,4742033898,22.46,22.46,4742033898 +한투 레버리지미국채30년 ETN,Q570109,18,15690,2,240,1.55,51,1,500000,51,1.55,5100.00,0.01,0.01,799645,0.01,0.01,799645 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,19,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +웨이비스,289930,20,9680,2,910,10.38,4981621,101468,12519593,4981621,10.38,4909.55,39.79,39.79,50365750195,41.56,41.56,50365750195 +라닉스,317120,21,3040,1,700,29.91,1034946,21082,9660000,1034946,29.91,4909.15,10.71,10.71,3103436590,10.57,10.57,3103436590 +국전약품,307750,22,3725,2,365,10.86,5603235,115562,49966130,5603235,10.86,4848.68,11.21,11.21,21777383019,11.70,11.70,21777383019 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,23,27035,2,335,1.25,788,17,500000,788,1.25,4635.29,0.16,0.16,21311455,0.16,0.16,21311455 +화인베스틸,133820,24,1016,2,224,28.28,11682726,269137,30826118,11682726,28.28,4340.81,37.90,37.90,11644380045,37.18,37.18,11644380045 +신한 은 선물 ETN(H),Q500017,25,17445,5,-160,-0.91,11139,280,2000000,11139,-0.91,3978.21,0.56,0.56,195464105,0.56,0.56,195464105 +RISE 5G테크,367760,26,10005,5,-80,-0.79,263586,7645,5200000,263586,-0.79,3447.82,5.07,5.07,2638568920,5.07,5.07,2638568920 +KB 레버리지 FANG 플러스 ETN(H),Q580034,27,60475,2,215,0.36,126,4,500000,126,0.36,3150.00,0.03,0.03,7565760,0.03,0.03,7565760 +아우딘퓨쳐스,227610,28,1269,2,199,18.60,7327227,233105,35583547,7327227,18.60,3143.32,20.59,20.59,9465759495,20.96,20.96,9465759495 +ACE 삼성그룹동일가중,131890,29,18075,2,30,0.17,51244,1667,400000,51244,0.17,3074.03,12.81,12.81,929794795,12.86,12.86,929794795 +TIGER 로우볼,174350,30,14195,5,-20,-0.14,10524,374,500000,10524,-0.14,2813.90,2.10,2.10,149225350,2.10,2.10,149225350 diff --git a/top30/20250527/top30-vir-20250527-142001.csv b/top30/20250527/top30-vir-20250527-142001.csv new file mode 100644 index 000000000000..e607c6733599 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +삼성 나스닥 100 ETN,Q530120,4,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +코칩,126730,5,12170,2,1330,12.27,2016654,12452,8503460,2016654,12.27,9999.99,23.72,23.72,25144425670,24.30,24.30,25144425670 +마이티 바이오시밀러&CDMO액티브,0001P0,6,9155,5,-40,-0.44,35003,243,1280000,35003,-0.44,9999.99,2.73,2.73,322007592,2.75,2.75,322007592 +WON 200,448100,7,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +WON 단기국공채액티브,458030,8,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,9,16585,2,50,0.30,5427,54,500000,5427,0.30,9999.99,1.09,1.09,90032095,1.09,1.09,90032095 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11265,5,-85,-0.75,2903,32,3000000,2903,-0.75,9071.88,0.10,0.10,32728540,0.10,0.10,32728540 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,11010,2,130,1.19,591,8,1000000,591,1.19,7387.50,0.06,0.06,6497135,0.06,0.06,6497135 +TIGER 200 경기소비재,139290,12,15685,5,-20,-0.13,3142,44,280000,3142,-0.13,7140.91,1.12,1.12,49301470,1.12,1.12,49301470 +아진전자부품,009320,13,1020,2,17,1.69,2741024,40196,49299770,2741024,1.69,6819.15,5.56,5.56,3086607634,6.14,6.14,3086607634 +CNT85,056730,14,910,2,91,11.11,6943909,105226,74111186,6943909,11.11,6599.04,9.37,9.37,6688832874,9.92,9.92,6688832874 +제이에스코퍼레이션,194370,15,11720,2,2660,29.36,3735724,60386,27958128,3735724,29.36,6186.41,13.36,13.36,41892713735,12.79,12.79,41892713735 +메리츠 대표 농산물 선물 ETN(H),Q610034,16,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +동일스틸럭스,023790,17,995,2,96,10.68,4673850,81344,21177909,4673850,10.68,5745.78,22.07,22.07,4801934497,22.79,22.79,4801934497 +한투 레버리지미국채30년 ETN,Q570109,18,15690,2,240,1.55,51,1,500000,51,1.55,5100.00,0.01,0.01,799645,0.01,0.01,799645 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,19,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +웨이비스,289930,20,9680,2,910,10.38,4997007,101468,12519593,4997007,10.38,4924.71,39.91,39.91,50514185475,41.68,41.68,50514185475 +라닉스,317120,21,3040,1,700,29.91,1034957,21082,9660000,1034957,29.91,4909.20,10.71,10.71,3103470030,10.57,10.57,3103470030 +국전약품,307750,22,3715,2,355,10.57,5618983,115562,49966130,5618983,10.57,4862.31,11.25,11.25,21836054739,11.76,11.76,21836054739 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,23,27035,2,335,1.25,788,17,500000,788,1.25,4635.29,0.16,0.16,21311455,0.16,0.16,21311455 +화인베스틸,133820,24,1006,2,214,27.02,11867310,269137,30826118,11867310,27.02,4409.39,38.50,38.50,11830593474,38.15,38.15,11830593474 +신한 은 선물 ETN(H),Q500017,25,17445,5,-160,-0.91,11139,280,2000000,11139,-0.91,3978.21,0.56,0.56,195464105,0.56,0.56,195464105 +RISE 5G테크,367760,26,9995,5,-90,-0.89,277359,7645,5200000,277359,-0.89,3627.98,5.33,5.33,2776230065,5.34,5.34,2776230065 +아우딘퓨쳐스,227610,27,1311,2,241,22.52,7706926,233105,35583547,7706926,22.52,3306.20,21.66,21.66,9957053887,21.34,21.34,9957053887 +ACE 삼성그룹동일가중,131890,28,18075,2,30,0.17,53617,1667,400000,53617,0.17,3216.38,13.40,13.40,972690695,13.45,13.45,972690695 +KB 레버리지 FANG 플러스 ETN(H),Q580034,29,60475,2,215,0.36,126,4,500000,126,0.36,3150.00,0.03,0.03,7565760,0.03,0.03,7565760 +TIGER 로우볼,174350,30,14195,5,-20,-0.14,10524,374,500000,10524,-0.14,2813.90,2.10,2.10,149225350,2.10,2.10,149225350 diff --git a/top30/20250527/top30-vir-20250527-143001.csv b/top30/20250527/top30-vir-20250527-143001.csv new file mode 100644 index 000000000000..0792ba03ca24 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +삼성 나스닥 100 ETN,Q530120,4,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +코칩,126730,5,12140,2,1300,11.99,2037624,12452,8503460,2037624,11.99,9999.99,23.96,23.96,25399326440,24.60,24.60,25399326440 +마이티 바이오시밀러&CDMO액티브,0001P0,6,9155,5,-40,-0.44,35403,243,1280000,35403,-0.44,9999.99,2.77,2.77,325669592,2.78,2.78,325669592 +WON 200,448100,7,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +WON 단기국공채액티브,458030,8,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,9,16585,2,50,0.30,5427,54,500000,5427,0.30,9999.99,1.09,1.09,90032095,1.09,1.09,90032095 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11265,5,-85,-0.75,2903,32,3000000,2903,-0.75,9071.88,0.10,0.10,32728540,0.10,0.10,32728540 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,11010,2,130,1.19,591,8,1000000,591,1.19,7387.50,0.06,0.06,6497135,0.06,0.06,6497135 +TIGER 200 경기소비재,139290,12,15685,5,-20,-0.13,3142,44,280000,3142,-0.13,7140.91,1.12,1.12,49301470,1.12,1.12,49301470 +아진전자부품,009320,13,1022,2,19,1.89,2746958,40196,49299770,2746958,1.89,6833.91,5.57,5.57,3092689159,6.14,6.14,3092689159 +CNT85,056730,14,913,2,94,11.48,6970485,105226,74111186,6970485,11.48,6624.30,9.41,9.41,6713133575,9.92,9.92,6713133575 +제이에스코퍼레이션,194370,15,11720,2,2660,29.36,3792054,60386,27958128,3792054,29.36,6279.69,13.56,13.56,42555445925,12.99,12.99,42555445925 +동일스틸럭스,023790,16,982,2,83,9.23,4772392,81344,21177909,4772392,9.23,5866.93,22.53,22.53,4898815203,23.56,23.56,4898815203 +메리츠 대표 농산물 선물 ETN(H),Q610034,17,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +한투 레버리지미국채30년 ETN,Q570109,18,15690,2,240,1.55,51,1,500000,51,1.55,5100.00,0.01,0.01,799645,0.01,0.01,799645 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,19,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +웨이비스,289930,20,9670,2,900,10.26,5026503,101468,12519593,5026503,10.26,4953.78,40.15,40.15,50798537180,41.96,41.96,50798537180 +라닉스,317120,21,3040,1,700,29.91,1034979,21082,9660000,1034979,29.91,4909.30,10.71,10.71,3103536910,10.57,10.57,3103536910 +국전약품,307750,22,3680,2,320,9.52,5649561,115562,49966130,5649561,9.52,4888.77,11.31,11.31,21948452991,11.94,11.94,21948452991 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,23,27035,2,335,1.25,788,17,500000,788,1.25,4635.29,0.16,0.16,21311455,0.16,0.16,21311455 +화인베스틸,133820,24,973,2,181,22.85,12426870,269137,30826118,12426870,22.85,4617.30,40.31,40.31,12379017114,41.27,41.27,12379017114 +신한 은 선물 ETN(H),Q500017,25,17445,5,-160,-0.91,11139,280,2000000,11139,-0.91,3978.21,0.56,0.56,195464105,0.56,0.56,195464105 +RISE 5G테크,367760,26,9995,5,-90,-0.89,277364,7645,5200000,277364,-0.89,3628.04,5.33,5.33,2776280050,5.34,5.34,2776280050 +아우딘퓨쳐스,227610,27,1303,2,233,21.78,8034474,233105,35583547,8034474,21.78,3446.72,22.58,22.58,10384293101,22.40,22.40,10384293101 +KB 레버리지 FANG 플러스 ETN(H),Q580034,28,60475,2,215,0.36,136,4,500000,136,0.36,3400.00,0.03,0.03,8170510,0.03,0.03,8170510 +ACE 삼성그룹동일가중,131890,29,18070,2,25,0.14,55470,1667,400000,55470,0.14,3327.53,13.87,13.87,1006172740,13.92,13.92,1006172740 +TIGER 로우볼,174350,30,14195,5,-20,-0.14,10524,374,500000,10524,-0.14,2813.90,2.10,2.10,149225350,2.10,2.10,149225350 diff --git a/top30/20250527/top30-vir-20250527-144001.csv b/top30/20250527/top30-vir-20250527-144001.csv new file mode 100644 index 000000000000..e36896bc68fb --- /dev/null +++ b/top30/20250527/top30-vir-20250527-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +TIGER 한중반도체(합성),449690,3,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +코칩,126730,4,13010,2,2170,20.02,2286265,12452,8503460,2286265,20.02,9999.99,26.89,26.89,28590329705,25.84,25.84,28590329705 +삼성 나스닥 100 ETN,Q530120,5,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +마이티 바이오시밀러&CDMO액티브,0001P0,6,9170,5,-25,-0.27,35424,243,1280000,35424,-0.27,9999.99,2.77,2.77,325862167,2.78,2.78,325862167 +WON 200,448100,7,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +WON 단기국공채액티브,458030,8,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,9,16585,2,50,0.30,5427,54,500000,5427,0.30,9999.99,1.09,1.09,90032095,1.09,1.09,90032095 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,10,11265,5,-85,-0.75,2903,32,3000000,2903,-0.75,9071.88,0.10,0.10,32728540,0.10,0.10,32728540 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,10990,2,110,1.01,596,8,1000000,596,1.01,7450.00,0.06,0.06,6552085,0.06,0.06,6552085 +TIGER 200 경기소비재,139290,12,15685,5,-20,-0.13,3142,44,280000,3142,-0.13,7140.91,1.12,1.12,49301470,1.12,1.12,49301470 +아진전자부품,009320,13,1021,2,18,1.79,2754094,40196,49299770,2754094,1.79,6851.66,5.59,5.59,3099984407,6.16,6.16,3099984407 +CNT85,056730,14,910,2,91,11.11,6994367,105226,74111186,6994367,11.11,6646.99,9.44,9.44,6734913243,9.99,9.99,6734913243 +제이에스코퍼레이션,194370,15,11690,2,2630,29.03,3818946,60386,27958128,3818946,29.03,6324.22,13.66,13.66,42870182310,13.12,13.12,42870182310 +동일스틸럭스,023790,16,979,2,80,8.90,4781826,81344,21177909,4781826,8.90,5878.52,22.58,22.58,4908067392,23.67,23.67,4908067392 +메리츠 대표 농산물 선물 ETN(H),Q610034,17,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +한투 레버리지미국채30년 ETN,Q570109,18,15690,2,240,1.55,51,1,500000,51,1.55,5100.00,0.01,0.01,799645,0.01,0.01,799645 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,19,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +웨이비스,289930,20,9730,2,960,10.95,5052710,101468,12519593,5052710,10.95,4979.61,40.36,40.36,51053453365,41.91,41.91,51053453365 +라닉스,317120,21,3040,1,700,29.91,1034980,21082,9660000,1034980,29.91,4909.31,10.71,10.71,3103539950,10.57,10.57,3103539950 +국전약품,307750,22,3710,2,350,10.42,5670354,115562,49966130,5670354,10.42,4906.76,11.35,11.35,22025178606,11.88,11.88,22025178606 +화인베스틸,133820,23,998,2,206,26.01,12816832,269137,30826118,12816832,26.01,4762.20,41.58,41.58,12765814441,41.50,41.50,12765814441 +신한 은 선물 ETN(H),Q500017,24,17375,5,-230,-1.31,13139,280,2000000,13139,-1.31,4692.50,0.66,0.66,230214105,0.66,0.66,230214105 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,25,27035,2,335,1.25,788,17,500000,788,1.25,4635.29,0.16,0.16,21311455,0.16,0.16,21311455 +RISE 5G테크,367760,26,9995,5,-90,-0.89,277368,7645,5200000,277368,-0.89,3628.10,5.33,5.33,2776320035,5.34,5.34,2776320035 +아우딘퓨쳐스,227610,27,1252,2,182,17.01,8441575,233105,35583547,8441575,17.01,3621.36,23.72,23.72,10901907091,24.47,24.47,10901907091 +KB 레버리지 FANG 플러스 ETN(H),Q580034,28,60475,2,215,0.36,141,4,500000,141,0.36,3525.00,0.03,0.03,8472885,0.03,0.03,8472885 +ACE 삼성그룹동일가중,131890,29,18090,2,45,0.25,57638,1667,400000,57638,0.25,3457.59,14.41,14.41,1045368310,14.45,14.45,1045368310 +세아홀딩스,058650,30,93400,5,-5300,-5.37,4877,169,4000000,4877,-5.37,2885.80,0.12,0.12,461188400,0.12,0.12,461188400 diff --git a/top30/20250527/top30-vir-20250527-145001.csv b/top30/20250527/top30-vir-20250527-145001.csv new file mode 100644 index 000000000000..33b7c56181b9 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +코칩,126730,3,13830,2,2990,27.58,3257811,12452,8503460,3257811,27.58,9999.99,38.31,38.31,41940179980,35.66,35.66,41940179980 +TIGER 한중반도체(합성),449690,4,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +삼성 나스닥 100 ETN,Q530120,5,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11290,5,-60,-0.53,5595,32,3000000,5595,-0.53,9999.99,0.19,0.19,63121220,0.19,0.19,63121220 +마이티 바이오시밀러&CDMO액티브,0001P0,7,9170,5,-25,-0.27,35454,243,1280000,35454,-0.27,9999.99,2.77,2.77,326137267,2.78,2.78,326137267 +WON 200,448100,8,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +WON 단기국공채액티브,458030,9,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +TIGER KRX300,292160,10,16585,2,50,0.30,5427,54,500000,5427,0.30,9999.99,1.09,1.09,90032095,1.09,1.09,90032095 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,11,10990,2,110,1.01,596,8,1000000,596,1.01,7450.00,0.06,0.06,6552085,0.06,0.06,6552085 +TIGER 200 경기소비재,139290,12,15685,5,-20,-0.13,3142,44,280000,3142,-0.13,7140.91,1.12,1.12,49301470,1.12,1.12,49301470 +아진전자부품,009320,13,1026,2,23,2.29,2785951,40196,49299770,2785951,2.29,6930.92,5.65,5.65,3132477265,6.19,6.19,3132477265 +CNT85,056730,14,900,2,81,9.89,7092222,105226,74111186,7092222,9.89,6739.99,9.57,9.57,6823358577,10.23,10.23,6823358577 +제이에스코퍼레이션,194370,15,11760,2,2700,29.80,3837810,60386,27958128,3837810,29.80,6355.46,13.73,13.73,43091753020,13.11,13.11,43091753020 +동일스틸럭스,023790,16,977,2,78,8.68,4794259,81344,21177909,4794259,8.68,5893.81,22.64,22.64,4920244362,23.78,23.78,4920244362 +메리츠 대표 농산물 선물 ETN(H),Q610034,17,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +신한 은 선물 ETN(H),Q500017,18,17370,5,-235,-1.33,15139,280,2000000,15139,-1.33,5406.79,0.76,0.76,264954105,0.76,0.76,264954105 +한투 레버리지미국채30년 ETN,Q570109,19,15690,2,240,1.55,51,1,500000,51,1.55,5100.00,0.01,0.01,799645,0.01,0.01,799645 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,20,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +웨이비스,289930,21,9770,2,1000,11.40,5066885,101468,12519593,5066885,11.40,4993.58,40.47,40.47,51191455995,41.85,41.85,51191455995 +국전약품,307750,22,3705,2,345,10.27,5694249,115562,49966130,5694249,10.27,4927.44,11.40,11.40,22113614801,11.95,11.95,22113614801 +라닉스,317120,23,3040,1,700,29.91,1035376,21082,9660000,1035376,29.91,4911.19,10.72,10.72,3104743790,10.57,10.57,3104743790 +화인베스틸,133820,24,970,2,178,22.47,13178107,269137,30826118,13178107,22.47,4896.43,42.75,42.75,13121803812,43.88,43.88,13121803812 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,25,27035,2,335,1.25,788,17,500000,788,1.25,4635.29,0.16,0.16,21311455,0.16,0.16,21311455 +에셋플러스 글로벌대장장이액티브,433220,26,18260,2,40,0.22,1021,27,520000,1021,0.22,3781.48,0.20,0.20,18640135,0.20,0.20,18640135 +아우딘퓨쳐스,227610,27,1221,2,151,14.11,8741706,233105,35583547,8741706,14.11,3750.12,24.57,24.57,11272101339,25.94,25.94,11272101339 +RISE 5G테크,367760,28,9995,5,-90,-0.89,277370,7645,5200000,277370,-0.89,3628.12,5.33,5.33,2776340025,5.34,5.34,2776340025 +ACE 삼성그룹동일가중,131890,29,18095,2,50,0.28,59630,1667,400000,59630,0.28,3577.08,14.91,14.91,1081417080,14.94,14.94,1081417080 +KB 레버리지 FANG 플러스 ETN(H),Q580034,30,60475,2,215,0.36,141,4,500000,141,0.36,3525.00,0.03,0.03,8472885,0.03,0.03,8472885 diff --git a/top30/20250527/top30-vir-20250527-150000.csv b/top30/20250527/top30-vir-20250527-150000.csv new file mode 100644 index 000000000000..23802e995766 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7115,5,-55,-0.77,7129,9,550000,7129,-0.77,9999.99,1.30,1.30,50726380,1.30,1.30,50726380 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +코칩,126730,3,13860,2,3020,27.86,3569874,12452,8503460,3569874,27.86,9999.99,41.98,41.98,46233619145,39.23,39.23,46233619145 +TIGER 한중반도체(합성),449690,4,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +삼성 나스닥 100 ETN,Q530120,5,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11290,5,-60,-0.53,5595,32,3000000,5595,-0.53,9999.99,0.19,0.19,63121220,0.19,0.19,63121220 +마이티 바이오시밀러&CDMO액티브,0001P0,7,9170,5,-25,-0.27,35515,243,1280000,35515,-0.27,9999.99,2.77,2.77,326696637,2.78,2.78,326696637 +WON 200,448100,8,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +WON 단기국공채액티브,458030,9,53790,3,0,0.00,10954,97,708000,10954,0.00,9999.99,1.55,1.55,589210670,1.55,1.55,589210670 +에셋플러스 글로벌대장장이액티브,433220,10,18255,2,35,0.19,3021,27,520000,3021,0.19,9999.99,0.58,0.58,55155135,0.58,0.58,55155135 +TIGER KRX300,292160,11,16585,2,50,0.30,5427,54,500000,5427,0.30,9999.99,1.09,1.09,90032095,1.09,1.09,90032095 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,12,11005,2,125,1.15,625,8,1000000,625,1.15,7812.50,0.06,0.06,6871230,0.06,0.06,6871230 +TIGER 200 경기소비재,139290,13,15685,5,-20,-0.13,3142,44,280000,3142,-0.13,7140.91,1.12,1.12,49301470,1.12,1.12,49301470 +아진전자부품,009320,14,1026,2,23,2.29,2793719,40196,49299770,2793719,2.29,6950.24,5.67,5.67,3140446121,6.21,6.21,3140446121 +CNT85,056730,15,879,2,60,7.33,7145364,105226,74111186,7145364,7.33,6790.49,9.64,9.64,6870688839,10.55,10.55,6870688839 +제이에스코퍼레이션,194370,16,11770,1,2710,29.91,3857913,60386,27958128,3857913,29.91,6388.75,13.80,13.80,43328348110,13.17,13.17,43328348110 +동일스틸럭스,023790,17,990,2,91,10.12,4809337,81344,21177909,4809337,10.12,5912.34,22.71,22.71,4935131036,23.54,23.54,4935131036 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +신한 은 선물 ETN(H),Q500017,19,17370,5,-235,-1.33,15139,280,2000000,15139,-1.33,5406.79,0.76,0.76,264954105,0.76,0.76,264954105 +KB 레버리지 FANG 플러스 ETN(H),Q580034,20,60475,2,215,0.36,211,4,500000,211,0.36,5275.00,0.04,0.04,12706135,0.04,0.04,12706135 +한투 레버리지미국채30년 ETN,Q570109,21,15690,2,240,1.55,51,1,500000,51,1.55,5100.00,0.01,0.01,799645,0.01,0.01,799645 +웨이비스,289930,22,9860,2,1090,12.43,5100012,101468,12519593,5100012,12.43,5026.23,40.74,40.74,51517258490,41.73,41.73,51517258490 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,23,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +화인베스틸,133820,24,975,2,183,23.11,13361385,269137,30826118,13361385,23.11,4964.53,43.34,43.34,13300819638,44.25,44.25,13300819638 +국전약품,307750,25,3695,2,335,9.97,5710902,115562,49966130,5710902,9.97,4941.85,11.43,11.43,22175079661,12.01,12.01,22175079661 +라닉스,317120,26,3040,1,700,29.91,1036427,21082,9660000,1036427,29.91,4916.17,10.73,10.73,3107938830,10.58,10.58,3107938830 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,27,27035,2,335,1.25,788,17,500000,788,1.25,4635.29,0.16,0.16,21311455,0.16,0.16,21311455 +아우딘퓨쳐스,227610,28,1203,2,133,12.43,9015702,233105,35583547,9015702,12.43,3867.66,25.34,25.34,11603097287,27.11,27.11,11603097287 +ACE 삼성그룹동일가중,131890,29,18085,2,40,0.22,61793,1667,400000,61793,0.22,3706.84,15.45,15.45,1120542445,15.49,15.49,1120542445 +RISE 5G테크,367760,30,10000,5,-85,-0.84,277383,7645,5200000,277383,-0.84,3628.29,5.33,5.33,2776469975,5.34,5.34,2776469975 diff --git a/top30/20250527/top30-vir-20250527-151000.csv b/top30/20250527/top30-vir-20250527-151000.csv new file mode 100644 index 000000000000..bccbb9d1a727 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7140,5,-30,-0.42,7133,9,550000,7133,-0.42,9999.99,1.30,1.30,50754940,1.29,1.29,50754940 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +코칩,126730,3,13540,2,2700,24.91,3762035,12452,8503460,3762035,24.91,9999.99,44.24,44.24,48851959725,42.43,42.43,48851959725 +TIGER 한중반도체(합성),449690,4,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +삼성 나스닥 100 ETN,Q530120,5,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11290,5,-60,-0.53,5595,32,3000000,5595,-0.53,9999.99,0.19,0.19,63121220,0.19,0.19,63121220 +WON 단기국공채액티브,458030,7,53785,5,-5,-0.01,16085,97,708000,16085,-0.01,9999.99,2.27,2.27,865181505,2.27,2.27,865181505 +마이티 바이오시밀러&CDMO액티브,0001P0,8,9170,5,-25,-0.27,35515,243,1280000,35515,-0.27,9999.99,2.77,2.77,326696637,2.78,2.78,326696637 +WON 200,448100,9,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +에셋플러스 글로벌대장장이액티브,433220,10,18300,2,80,0.44,3022,27,520000,3022,0.44,9999.99,0.58,0.58,55173435,0.58,0.58,55173435 +TIGER KRX300,292160,11,16585,2,50,0.30,5427,54,500000,5427,0.30,9999.99,1.09,1.09,90032095,1.09,1.09,90032095 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,12,11005,2,125,1.15,625,8,1000000,625,1.15,7812.50,0.06,0.06,6871230,0.06,0.06,6871230 +TIGER 200 경기소비재,139290,13,15685,5,-20,-0.13,3142,44,280000,3142,-0.13,7140.91,1.12,1.12,49301470,1.12,1.12,49301470 +아진전자부품,009320,14,1020,2,17,1.69,2809081,40196,49299770,2809081,1.69,6988.46,5.70,5.70,3156154019,6.28,6.28,3156154019 +CNT85,056730,15,879,2,60,7.33,7173671,105226,74111186,7173671,7.33,6817.39,9.68,9.68,6895714118,10.59,10.59,6895714118 +제이에스코퍼레이션,194370,16,11770,1,2710,29.91,3859128,60386,27958128,3859128,29.91,6390.77,13.80,13.80,43342648660,13.17,13.17,43342648660 +동일스틸럭스,023790,17,954,2,55,6.12,4880969,81344,21177909,4880969,6.12,6000.40,23.05,23.05,5004498925,24.77,24.77,5004498925 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +신한 은 선물 ETN(H),Q500017,19,17430,5,-175,-0.99,15169,280,2000000,15169,-0.99,5417.50,0.76,0.76,265477005,0.76,0.76,265477005 +KB 레버리지 FANG 플러스 ETN(H),Q580034,20,60475,2,215,0.36,211,4,500000,211,0.36,5275.00,0.04,0.04,12706135,0.04,0.04,12706135 +한투 레버리지미국채30년 ETN,Q570109,21,15690,2,240,1.55,51,1,500000,51,1.55,5100.00,0.01,0.01,799645,0.01,0.01,799645 +웨이비스,289930,22,9790,2,1020,11.63,5124327,101468,12519593,5124327,11.63,5050.19,40.93,40.93,51755823215,42.23,42.23,51755823215 +화인베스틸,133820,23,964,2,172,21.72,13566141,269137,30826118,13566141,21.72,5040.61,44.01,44.01,13500360814,45.43,45.43,13500360814 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,24,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +국전약품,307750,25,3725,2,365,10.86,5736493,115562,49966130,5736493,10.86,4964.00,11.48,11.48,22270433093,11.97,11.97,22270433093 +라닉스,317120,26,3040,1,700,29.91,1036915,21082,9660000,1036915,29.91,4918.48,10.73,10.73,3109422350,10.59,10.59,3109422350 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,27,27035,2,335,1.25,788,17,500000,788,1.25,4635.29,0.16,0.16,21311455,0.16,0.16,21311455 +아우딘퓨쳐스,227610,28,1186,2,116,10.84,9187014,233105,35583547,9187014,10.84,3941.15,25.82,25.82,11806709211,27.98,27.98,11806709211 +ACE 삼성그룹동일가중,131890,29,18105,2,60,0.33,63223,1667,400000,63223,0.33,3792.62,15.81,15.81,1146424850,15.83,15.83,1146424850 +RISE 5G테크,367760,30,9995,5,-90,-0.89,279953,7645,5200000,279953,-0.89,3661.91,5.38,5.38,2802157135,5.39,5.39,2802157135 diff --git a/top30/20250527/top30-vir-20250527-152000.csv b/top30/20250527/top30-vir-20250527-152000.csv new file mode 100644 index 000000000000..2cb3f1e0e559 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7140,5,-30,-0.42,7139,9,550000,7139,-0.42,9999.99,1.30,1.30,50797775,1.29,1.29,50797775 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +코칩,126730,3,13130,2,2290,21.13,3998342,12452,8503460,3998342,21.13,9999.99,47.02,47.02,51994564160,46.57,46.57,51994564160 +TIGER 한중반도체(합성),449690,4,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +삼성 나스닥 100 ETN,Q530120,5,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11290,5,-60,-0.53,5595,32,3000000,5595,-0.53,9999.99,0.19,0.19,63121220,0.19,0.19,63121220 +WON 단기국공채액티브,458030,7,53780,5,-10,-0.02,16216,97,708000,16216,-0.02,9999.99,2.29,2.29,872226685,2.29,2.29,872226685 +마이티 바이오시밀러&CDMO액티브,0001P0,8,9160,5,-35,-0.38,35535,243,1280000,35535,-0.38,9999.99,2.78,2.78,326879837,2.79,2.79,326879837 +WON 200,448100,9,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +에셋플러스 글로벌대장장이액티브,433220,10,18300,2,80,0.44,3022,27,520000,3022,0.44,9999.99,0.58,0.58,55173435,0.58,0.58,55173435 +TIGER KRX300,292160,11,16585,2,50,0.30,5427,54,500000,5427,0.30,9999.99,1.09,1.09,90032095,1.09,1.09,90032095 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,12,11025,2,145,1.33,626,8,1000000,626,1.33,7825.00,0.06,0.06,6882255,0.06,0.06,6882255 +TIGER 200 경기소비재,139290,13,15750,2,45,0.29,3425,44,280000,3425,0.29,7784.09,1.22,1.22,53758720,1.22,1.22,53758720 +아진전자부품,009320,14,1022,2,19,1.89,2825977,40196,49299770,2825977,1.89,7030.49,5.73,5.73,3173399691,6.30,6.30,3173399691 +CNT85,056730,15,869,2,50,6.11,7239932,105226,74111186,7239932,6.11,6880.36,9.77,9.77,6953417322,10.80,10.80,6953417322 +제이에스코퍼레이션,194370,16,11770,1,2710,29.91,3860517,60386,27958128,3860517,29.91,6393.07,13.81,13.81,43358997190,13.18,13.18,43358997190 +동일스틸럭스,023790,17,925,2,26,2.89,4978474,81344,21177909,4978474,2.89,6120.27,23.51,23.51,5096032193,26.01,26.01,5096032193 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +신한 은 선물 ETN(H),Q500017,19,17430,5,-175,-0.99,15169,280,2000000,15169,-0.99,5417.50,0.76,0.76,265477005,0.76,0.76,265477005 +KB 레버리지 FANG 플러스 ETN(H),Q580034,20,60475,2,215,0.36,211,4,500000,211,0.36,5275.00,0.04,0.04,12706135,0.04,0.04,12706135 +화인베스틸,133820,21,915,2,123,15.53,14073755,269137,30826118,14073755,15.53,5229.22,45.66,45.66,13971239939,49.53,49.53,13971239939 +한투 레버리지미국채30년 ETN,Q570109,22,15690,2,240,1.55,51,1,500000,51,1.55,5100.00,0.01,0.01,799645,0.01,0.01,799645 +웨이비스,289930,23,9700,2,930,10.60,5160009,101468,12519593,5160009,10.60,5085.36,41.22,41.22,52102630255,42.90,42.90,52102630255 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,24,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +국전약품,307750,25,3765,2,405,12.05,5781254,115562,49966130,5781254,12.05,5002.73,11.57,11.57,22437710309,11.93,11.93,22437710309 +라닉스,317120,26,3040,1,700,29.91,1036952,21082,9660000,1036952,29.91,4918.66,10.73,10.73,3109534830,10.59,10.59,3109534830 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,27,27035,2,335,1.25,788,17,500000,788,1.25,4635.29,0.16,0.16,21311455,0.16,0.16,21311455 +아우딘퓨쳐스,227610,28,1180,2,110,10.28,9318441,233105,35583547,9318441,10.28,3997.53,26.19,26.19,11962360579,28.49,28.49,11962360579 +ACE 삼성그룹동일가중,131890,29,18130,2,85,0.47,64727,1667,400000,64727,0.47,3882.84,16.18,16.18,1173682120,16.18,16.18,1173682120 +RISE 5G테크,367760,30,10000,5,-85,-0.84,282953,7645,5200000,282953,-0.84,3701.15,5.44,5.44,2832157135,5.45,5.45,2832157135 diff --git a/top30/20250527/top30-vir-20250527-153001.csv b/top30/20250527/top30-vir-20250527-153001.csv new file mode 100644 index 000000000000..2cb3f1e0e559 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7140,5,-30,-0.42,7139,9,550000,7139,-0.42,9999.99,1.30,1.30,50797775,1.29,1.29,50797775 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +코칩,126730,3,13130,2,2290,21.13,3998342,12452,8503460,3998342,21.13,9999.99,47.02,47.02,51994564160,46.57,46.57,51994564160 +TIGER 한중반도체(합성),449690,4,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +삼성 나스닥 100 ETN,Q530120,5,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11290,5,-60,-0.53,5595,32,3000000,5595,-0.53,9999.99,0.19,0.19,63121220,0.19,0.19,63121220 +WON 단기국공채액티브,458030,7,53780,5,-10,-0.02,16216,97,708000,16216,-0.02,9999.99,2.29,2.29,872226685,2.29,2.29,872226685 +마이티 바이오시밀러&CDMO액티브,0001P0,8,9160,5,-35,-0.38,35535,243,1280000,35535,-0.38,9999.99,2.78,2.78,326879837,2.79,2.79,326879837 +WON 200,448100,9,36010,5,-30,-0.08,3027,22,200000,3027,-0.08,9999.99,1.51,1.51,109064740,1.51,1.51,109064740 +에셋플러스 글로벌대장장이액티브,433220,10,18300,2,80,0.44,3022,27,520000,3022,0.44,9999.99,0.58,0.58,55173435,0.58,0.58,55173435 +TIGER KRX300,292160,11,16585,2,50,0.30,5427,54,500000,5427,0.30,9999.99,1.09,1.09,90032095,1.09,1.09,90032095 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,12,11025,2,145,1.33,626,8,1000000,626,1.33,7825.00,0.06,0.06,6882255,0.06,0.06,6882255 +TIGER 200 경기소비재,139290,13,15750,2,45,0.29,3425,44,280000,3425,0.29,7784.09,1.22,1.22,53758720,1.22,1.22,53758720 +아진전자부품,009320,14,1022,2,19,1.89,2825977,40196,49299770,2825977,1.89,7030.49,5.73,5.73,3173399691,6.30,6.30,3173399691 +CNT85,056730,15,869,2,50,6.11,7239932,105226,74111186,7239932,6.11,6880.36,9.77,9.77,6953417322,10.80,10.80,6953417322 +제이에스코퍼레이션,194370,16,11770,1,2710,29.91,3860517,60386,27958128,3860517,29.91,6393.07,13.81,13.81,43358997190,13.18,13.18,43358997190 +동일스틸럭스,023790,17,925,2,26,2.89,4978474,81344,21177909,4978474,2.89,6120.27,23.51,23.51,5096032193,26.01,26.01,5096032193 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +신한 은 선물 ETN(H),Q500017,19,17430,5,-175,-0.99,15169,280,2000000,15169,-0.99,5417.50,0.76,0.76,265477005,0.76,0.76,265477005 +KB 레버리지 FANG 플러스 ETN(H),Q580034,20,60475,2,215,0.36,211,4,500000,211,0.36,5275.00,0.04,0.04,12706135,0.04,0.04,12706135 +화인베스틸,133820,21,915,2,123,15.53,14073755,269137,30826118,14073755,15.53,5229.22,45.66,45.66,13971239939,49.53,49.53,13971239939 +한투 레버리지미국채30년 ETN,Q570109,22,15690,2,240,1.55,51,1,500000,51,1.55,5100.00,0.01,0.01,799645,0.01,0.01,799645 +웨이비스,289930,23,9700,2,930,10.60,5160009,101468,12519593,5160009,10.60,5085.36,41.22,41.22,52102630255,42.90,42.90,52102630255 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,24,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +국전약품,307750,25,3765,2,405,12.05,5781254,115562,49966130,5781254,12.05,5002.73,11.57,11.57,22437710309,11.93,11.93,22437710309 +라닉스,317120,26,3040,1,700,29.91,1036952,21082,9660000,1036952,29.91,4918.66,10.73,10.73,3109534830,10.59,10.59,3109534830 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,27,27035,2,335,1.25,788,17,500000,788,1.25,4635.29,0.16,0.16,21311455,0.16,0.16,21311455 +아우딘퓨쳐스,227610,28,1180,2,110,10.28,9318441,233105,35583547,9318441,10.28,3997.53,26.19,26.19,11962360579,28.49,28.49,11962360579 +ACE 삼성그룹동일가중,131890,29,18130,2,85,0.47,64727,1667,400000,64727,0.47,3882.84,16.18,16.18,1173682120,16.18,16.18,1173682120 +RISE 5G테크,367760,30,10000,5,-85,-0.84,282953,7645,5200000,282953,-0.84,3701.15,5.44,5.44,2832157135,5.45,5.45,2832157135 diff --git a/top30/20250527/top30-vir-20250527-154001.csv b/top30/20250527/top30-vir-20250527-154001.csv new file mode 100644 index 000000000000..9998be62403b --- /dev/null +++ b/top30/20250527/top30-vir-20250527-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7175,2,5,0.07,7140,9,550000,7140,0.07,9999.99,1.30,1.30,50804950,1.29,1.29,50804950 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +코칩,126730,3,13320,2,2480,22.88,4037019,12452,8503460,4037019,22.88,9999.99,47.48,47.48,52509741800,46.36,46.36,52509741800 +TIGER 한중반도체(합성),449690,4,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +삼성 나스닥 100 ETN,Q530120,5,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11290,5,-60,-0.53,5595,32,3000000,5595,-0.53,9999.99,0.19,0.19,63121220,0.19,0.19,63121220 +WON 단기국공채액티브,458030,7,53780,5,-10,-0.02,16216,97,708000,16216,-0.02,9999.99,2.29,2.29,872226685,2.29,2.29,872226685 +마이티 바이오시밀러&CDMO액티브,0001P0,8,9195,3,0,0.00,35550,243,1280000,35550,0.00,9999.99,2.78,2.78,327017762,2.78,2.78,327017762 +WON 200,448100,9,36100,2,60,0.17,3029,22,200000,3029,0.17,9999.99,1.51,1.51,109136940,1.51,1.51,109136940 +에셋플러스 글로벌대장장이액티브,433220,10,18300,2,80,0.44,3024,27,520000,3024,0.44,9999.99,0.58,0.58,55210035,0.58,0.58,55210035 +TIGER KRX300,292160,11,16585,2,50,0.30,5427,54,500000,5427,0.30,9999.99,1.09,1.09,90032095,1.09,1.09,90032095 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,12,11030,2,150,1.38,691,8,1000000,691,1.38,8637.50,0.07,0.07,7599205,0.07,0.07,7599205 +TIGER 200 경기소비재,139290,13,15750,2,45,0.29,3425,44,280000,3425,0.29,7784.09,1.22,1.22,53758720,1.22,1.22,53758720 +아진전자부품,009320,14,1023,2,20,1.99,2853368,40196,49299770,2853368,1.99,7098.64,5.79,5.79,3201420684,6.35,6.35,3201420684 +CNT85,056730,15,875,2,56,6.84,7257502,105226,74111186,7257502,6.84,6897.06,9.79,9.79,6968791072,10.75,10.75,6968791072 +제이에스코퍼레이션,194370,16,11770,1,2710,29.91,3861771,60386,27958128,3861771,29.91,6395.14,13.81,13.81,43373756770,13.18,13.18,43373756770 +동일스틸럭스,023790,17,929,2,30,3.34,5031215,81344,21177909,5031215,3.34,6185.11,23.76,23.76,5145028582,26.15,26.15,5145028582 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +신한 은 선물 ETN(H),Q500017,19,17430,5,-175,-0.99,15169,280,2000000,15169,-0.99,5417.50,0.76,0.76,265477005,0.76,0.76,265477005 +KB 레버리지 FANG 플러스 ETN(H),Q580034,20,60475,2,215,0.36,211,4,500000,211,0.36,5275.00,0.04,0.04,12706135,0.04,0.04,12706135 +화인베스틸,133820,21,940,2,148,18.69,14165564,269137,30826118,14165564,18.69,5263.33,45.95,45.95,14057540399,48.51,48.51,14057540399 +한투 레버리지미국채30년 ETN,Q570109,22,15855,2,405,2.62,52,1,500000,52,2.62,5200.00,0.01,0.01,815500,0.01,0.01,815500 +웨이비스,289930,23,9770,2,1000,11.40,5181576,101468,12519593,5181576,11.40,5106.61,41.39,41.39,52313339845,42.77,42.77,52313339845 +국전약품,307750,24,3780,2,420,12.50,5812458,115562,49966130,5812458,12.50,5029.73,11.63,11.63,22555661429,11.94,11.94,22555661429 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,25,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +PLUS TDF2030액티브,433850,26,12440,2,140,1.14,2830,57,200000,2830,1.14,4964.91,1.41,1.41,35175110,1.41,1.41,35175110 +라닉스,317120,27,3040,1,700,29.91,1036963,21082,9660000,1036963,29.91,4918.71,10.73,10.73,3109568270,10.59,10.59,3109568270 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,28,27035,2,335,1.25,788,17,500000,788,1.25,4635.29,0.16,0.16,21311455,0.16,0.16,21311455 +아우딘퓨쳐스,227610,29,1193,2,123,11.50,9363080,233105,35583547,9363080,11.50,4016.68,26.31,26.31,12015614906,28.30,28.30,12015614906 +ACE 삼성그룹동일가중,131890,30,18130,2,85,0.47,64727,1667,400000,64727,0.47,3882.84,16.18,16.18,1173682120,16.18,16.18,1173682120 diff --git a/top30/20250527/top30-vir-20250527-155000.csv b/top30/20250527/top30-vir-20250527-155000.csv new file mode 100644 index 000000000000..3c0f644b387d --- /dev/null +++ b/top30/20250527/top30-vir-20250527-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7175,2,5,0.07,7140,9,550000,7140,0.07,9999.99,1.30,1.30,50804950,1.29,1.29,50804950 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +코칩,126730,3,13320,2,2480,22.88,4038826,12452,8503460,4038826,22.88,9999.99,47.50,47.50,52533811040,46.38,46.38,52533811040 +TIGER 한중반도체(합성),449690,4,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +삼성 나스닥 100 ETN,Q530120,5,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11290,5,-60,-0.53,5595,32,3000000,5595,-0.53,9999.99,0.19,0.19,63121220,0.19,0.19,63121220 +WON 단기국공채액티브,458030,7,53780,5,-10,-0.02,16216,97,708000,16216,-0.02,9999.99,2.29,2.29,872226685,2.29,2.29,872226685 +마이티 바이오시밀러&CDMO액티브,0001P0,8,9195,3,0,0.00,35550,243,1280000,35550,0.00,9999.99,2.78,2.78,327017762,2.78,2.78,327017762 +WON 200,448100,9,36100,2,60,0.17,3029,22,200000,3029,0.17,9999.99,1.51,1.51,109136940,1.51,1.51,109136940 +에셋플러스 글로벌대장장이액티브,433220,10,18300,2,80,0.44,3024,27,520000,3024,0.44,9999.99,0.58,0.58,55210035,0.58,0.58,55210035 +TIGER KRX300,292160,11,16585,2,50,0.30,5433,54,500000,5433,0.30,9999.99,1.09,1.09,90131605,1.09,1.09,90131605 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,12,11030,2,150,1.38,691,8,1000000,691,1.38,8637.50,0.07,0.07,7599205,0.07,0.07,7599205 +TIGER 200 경기소비재,139290,13,15750,2,45,0.29,3425,44,280000,3425,0.29,7784.09,1.22,1.22,53758720,1.22,1.22,53758720 +아진전자부품,009320,14,1023,2,20,1.99,2853368,40196,49299770,2853368,1.99,7098.64,5.79,5.79,3201420684,6.35,6.35,3201420684 +CNT85,056730,15,875,2,56,6.84,7263384,105226,74111186,7263384,6.84,6902.65,9.80,9.80,6973937822,10.75,10.75,6973937822 +제이에스코퍼레이션,194370,16,11770,1,2710,29.91,3861773,60386,27958128,3861773,29.91,6395.15,13.81,13.81,43373780310,13.18,13.18,43373780310 +동일스틸럭스,023790,17,929,2,30,3.34,5033932,81344,21177909,5033932,3.34,6188.45,23.77,23.77,5147552675,26.16,26.16,5147552675 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +신한 은 선물 ETN(H),Q500017,19,17430,5,-175,-0.99,15169,280,2000000,15169,-0.99,5417.50,0.76,0.76,265477005,0.76,0.76,265477005 +KB 레버리지 FANG 플러스 ETN(H),Q580034,20,60475,2,215,0.36,211,4,500000,211,0.36,5275.00,0.04,0.04,12706135,0.04,0.04,12706135 +화인베스틸,133820,21,940,2,148,18.69,14167018,269137,30826118,14167018,18.69,5263.87,45.96,45.96,14058907159,48.52,48.52,14058907159 +한투 레버리지미국채30년 ETN,Q570109,22,15855,2,405,2.62,52,1,500000,52,2.62,5200.00,0.01,0.01,815500,0.01,0.01,815500 +웨이비스,289930,23,9770,2,1000,11.40,5183212,101468,12519593,5183212,11.40,5108.22,41.40,41.40,52329323565,42.78,42.78,52329323565 +국전약품,307750,24,3780,2,420,12.50,5812458,115562,49966130,5812458,12.50,5029.73,11.63,11.63,22555661429,11.94,11.94,22555661429 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,25,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +PLUS TDF2030액티브,433850,26,12440,2,140,1.14,2830,57,200000,2830,1.14,4964.91,1.41,1.41,35175110,1.41,1.41,35175110 +라닉스,317120,27,3040,1,700,29.91,1036963,21082,9660000,1036963,29.91,4918.71,10.73,10.73,3109568270,10.59,10.59,3109568270 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,28,27035,2,335,1.25,788,17,500000,788,1.25,4635.29,0.16,0.16,21311455,0.16,0.16,21311455 +아우딘퓨쳐스,227610,29,1193,2,123,11.50,9376430,233105,35583547,9376430,11.50,4022.41,26.35,26.35,12031541456,28.34,28.34,12031541456 +ACE 삼성그룹동일가중,131890,30,18130,2,85,0.47,64727,1667,400000,64727,0.47,3882.84,16.18,16.18,1173682120,16.18,16.18,1173682120 diff --git a/top30/20250527/top30-vir-20250527-160001.csv b/top30/20250527/top30-vir-20250527-160001.csv new file mode 100644 index 000000000000..8711ff0916fc --- /dev/null +++ b/top30/20250527/top30-vir-20250527-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7175,2,5,0.07,7140,9,550000,7140,0.07,9999.99,1.30,1.30,50804950,1.29,1.29,50804950 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +코칩,126730,3,13320,2,2480,22.88,4039074,12452,8503460,4039074,22.88,9999.99,47.50,47.50,52537114400,46.38,46.38,52537114400 +TIGER 한중반도체(합성),449690,4,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +삼성 나스닥 100 ETN,Q530120,5,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11290,5,-60,-0.53,5595,32,3000000,5595,-0.53,9999.99,0.19,0.19,63121220,0.19,0.19,63121220 +WON 단기국공채액티브,458030,7,53780,5,-10,-0.02,16216,97,708000,16216,-0.02,9999.99,2.29,2.29,872226685,2.29,2.29,872226685 +마이티 바이오시밀러&CDMO액티브,0001P0,8,9195,3,0,0.00,35550,243,1280000,35550,0.00,9999.99,2.78,2.78,327017762,2.78,2.78,327017762 +WON 200,448100,9,36100,2,60,0.17,3029,22,200000,3029,0.17,9999.99,1.51,1.51,109136940,1.51,1.51,109136940 +에셋플러스 글로벌대장장이액티브,433220,10,18300,2,80,0.44,3024,27,520000,3024,0.44,9999.99,0.58,0.58,55210035,0.58,0.58,55210035 +TIGER KRX300,292160,11,16585,2,50,0.30,5433,54,500000,5433,0.30,9999.99,1.09,1.09,90131605,1.09,1.09,90131605 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,12,11030,2,150,1.38,691,8,1000000,691,1.38,8637.50,0.07,0.07,7599205,0.07,0.07,7599205 +TIGER 200 경기소비재,139290,13,15750,2,45,0.29,3425,44,280000,3425,0.29,7784.09,1.22,1.22,53758720,1.22,1.22,53758720 +아진전자부품,009320,14,1023,2,20,1.99,2853387,40196,49299770,2853387,1.99,7098.68,5.79,5.79,3201440121,6.35,6.35,3201440121 +CNT85,056730,15,875,2,56,6.84,7263394,105226,74111186,7263394,6.84,6902.66,9.80,9.80,6973946572,10.75,10.75,6973946572 +제이에스코퍼레이션,194370,16,11770,1,2710,29.91,3861773,60386,27958128,3861773,29.91,6395.15,13.81,13.81,43373780310,13.18,13.18,43373780310 +동일스틸럭스,023790,17,929,2,30,3.34,5034628,81344,21177909,5034628,3.34,6189.30,23.77,23.77,5148199259,26.17,26.17,5148199259 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +신한 은 선물 ETN(H),Q500017,19,17430,5,-175,-0.99,15169,280,2000000,15169,-0.99,5417.50,0.76,0.76,265477005,0.76,0.76,265477005 +KB 레버리지 FANG 플러스 ETN(H),Q580034,20,60475,2,215,0.36,211,4,500000,211,0.36,5275.00,0.04,0.04,12706135,0.04,0.04,12706135 +화인베스틸,133820,21,940,2,148,18.69,14177822,269137,30826118,14177822,18.69,5267.88,45.99,45.99,14069062919,48.55,48.55,14069062919 +한투 레버리지미국채30년 ETN,Q570109,22,15855,2,405,2.62,52,1,500000,52,2.62,5200.00,0.01,0.01,815500,0.01,0.01,815500 +웨이비스,289930,23,9770,2,1000,11.40,5183212,101468,12519593,5183212,11.40,5108.22,41.40,41.40,52329323565,42.78,42.78,52329323565 +국전약품,307750,24,3780,2,420,12.50,5812458,115562,49966130,5812458,12.50,5029.73,11.63,11.63,22555661429,11.94,11.94,22555661429 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,25,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +PLUS TDF2030액티브,433850,26,12440,2,140,1.14,2830,57,200000,2830,1.14,4964.91,1.41,1.41,35175110,1.41,1.41,35175110 +라닉스,317120,27,3040,1,700,29.91,1036963,21082,9660000,1036963,29.91,4918.71,10.73,10.73,3109568270,10.59,10.59,3109568270 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,28,27035,2,335,1.25,788,17,500000,788,1.25,4635.29,0.16,0.16,21311455,0.16,0.16,21311455 +아우딘퓨쳐스,227610,29,1193,2,123,11.50,9377530,233105,35583547,9377530,11.50,4022.88,26.35,26.35,12032853756,28.35,28.35,12032853756 +ACE 삼성그룹동일가중,131890,30,18130,2,85,0.47,64727,1667,400000,64727,0.47,3882.84,16.18,16.18,1173682120,16.18,16.18,1173682120 diff --git a/top30/20250527/top30-vir-20250527-161001.csv b/top30/20250527/top30-vir-20250527-161001.csv new file mode 100644 index 000000000000..8711ff0916fc --- /dev/null +++ b/top30/20250527/top30-vir-20250527-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7175,2,5,0.07,7140,9,550000,7140,0.07,9999.99,1.30,1.30,50804950,1.29,1.29,50804950 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +코칩,126730,3,13320,2,2480,22.88,4039074,12452,8503460,4039074,22.88,9999.99,47.50,47.50,52537114400,46.38,46.38,52537114400 +TIGER 한중반도체(합성),449690,4,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +삼성 나스닥 100 ETN,Q530120,5,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11290,5,-60,-0.53,5595,32,3000000,5595,-0.53,9999.99,0.19,0.19,63121220,0.19,0.19,63121220 +WON 단기국공채액티브,458030,7,53780,5,-10,-0.02,16216,97,708000,16216,-0.02,9999.99,2.29,2.29,872226685,2.29,2.29,872226685 +마이티 바이오시밀러&CDMO액티브,0001P0,8,9195,3,0,0.00,35550,243,1280000,35550,0.00,9999.99,2.78,2.78,327017762,2.78,2.78,327017762 +WON 200,448100,9,36100,2,60,0.17,3029,22,200000,3029,0.17,9999.99,1.51,1.51,109136940,1.51,1.51,109136940 +에셋플러스 글로벌대장장이액티브,433220,10,18300,2,80,0.44,3024,27,520000,3024,0.44,9999.99,0.58,0.58,55210035,0.58,0.58,55210035 +TIGER KRX300,292160,11,16585,2,50,0.30,5433,54,500000,5433,0.30,9999.99,1.09,1.09,90131605,1.09,1.09,90131605 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,12,11030,2,150,1.38,691,8,1000000,691,1.38,8637.50,0.07,0.07,7599205,0.07,0.07,7599205 +TIGER 200 경기소비재,139290,13,15750,2,45,0.29,3425,44,280000,3425,0.29,7784.09,1.22,1.22,53758720,1.22,1.22,53758720 +아진전자부품,009320,14,1023,2,20,1.99,2853387,40196,49299770,2853387,1.99,7098.68,5.79,5.79,3201440121,6.35,6.35,3201440121 +CNT85,056730,15,875,2,56,6.84,7263394,105226,74111186,7263394,6.84,6902.66,9.80,9.80,6973946572,10.75,10.75,6973946572 +제이에스코퍼레이션,194370,16,11770,1,2710,29.91,3861773,60386,27958128,3861773,29.91,6395.15,13.81,13.81,43373780310,13.18,13.18,43373780310 +동일스틸럭스,023790,17,929,2,30,3.34,5034628,81344,21177909,5034628,3.34,6189.30,23.77,23.77,5148199259,26.17,26.17,5148199259 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +신한 은 선물 ETN(H),Q500017,19,17430,5,-175,-0.99,15169,280,2000000,15169,-0.99,5417.50,0.76,0.76,265477005,0.76,0.76,265477005 +KB 레버리지 FANG 플러스 ETN(H),Q580034,20,60475,2,215,0.36,211,4,500000,211,0.36,5275.00,0.04,0.04,12706135,0.04,0.04,12706135 +화인베스틸,133820,21,940,2,148,18.69,14177822,269137,30826118,14177822,18.69,5267.88,45.99,45.99,14069062919,48.55,48.55,14069062919 +한투 레버리지미국채30년 ETN,Q570109,22,15855,2,405,2.62,52,1,500000,52,2.62,5200.00,0.01,0.01,815500,0.01,0.01,815500 +웨이비스,289930,23,9770,2,1000,11.40,5183212,101468,12519593,5183212,11.40,5108.22,41.40,41.40,52329323565,42.78,42.78,52329323565 +국전약품,307750,24,3780,2,420,12.50,5812458,115562,49966130,5812458,12.50,5029.73,11.63,11.63,22555661429,11.94,11.94,22555661429 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,25,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +PLUS TDF2030액티브,433850,26,12440,2,140,1.14,2830,57,200000,2830,1.14,4964.91,1.41,1.41,35175110,1.41,1.41,35175110 +라닉스,317120,27,3040,1,700,29.91,1036963,21082,9660000,1036963,29.91,4918.71,10.73,10.73,3109568270,10.59,10.59,3109568270 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,28,27035,2,335,1.25,788,17,500000,788,1.25,4635.29,0.16,0.16,21311455,0.16,0.16,21311455 +아우딘퓨쳐스,227610,29,1193,2,123,11.50,9377530,233105,35583547,9377530,11.50,4022.88,26.35,26.35,12032853756,28.35,28.35,12032853756 +ACE 삼성그룹동일가중,131890,30,18130,2,85,0.47,64727,1667,400000,64727,0.47,3882.84,16.18,16.18,1173682120,16.18,16.18,1173682120 diff --git a/top30/20250527/top30-vir-20250527-162001.csv b/top30/20250527/top30-vir-20250527-162001.csv new file mode 100644 index 000000000000..fbe05d3ec2de --- /dev/null +++ b/top30/20250527/top30-vir-20250527-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7175,2,5,0.07,7140,9,550000,7140,0.07,9999.99,1.30,1.30,50804950,1.29,1.29,50804950 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +코칩,126730,3,13320,2,2480,22.88,4043201,12452,8503460,4043201,22.88,9999.99,47.55,47.55,52592086040,46.43,46.43,52592086040 +TIGER 한중반도체(합성),449690,4,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +삼성 나스닥 100 ETN,Q530120,5,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11290,5,-60,-0.53,5595,32,3000000,5595,-0.53,9999.99,0.19,0.19,63121220,0.19,0.19,63121220 +WON 단기국공채액티브,458030,7,53780,5,-10,-0.02,16216,97,708000,16216,-0.02,9999.99,2.29,2.29,872226685,2.29,2.29,872226685 +마이티 바이오시밀러&CDMO액티브,0001P0,8,9195,3,0,0.00,35550,243,1280000,35550,0.00,9999.99,2.78,2.78,327017762,2.78,2.78,327017762 +WON 200,448100,9,36100,2,60,0.17,3029,22,200000,3029,0.17,9999.99,1.51,1.51,109136940,1.51,1.51,109136940 +에셋플러스 글로벌대장장이액티브,433220,10,18300,2,80,0.44,3024,27,520000,3024,0.44,9999.99,0.58,0.58,55210035,0.58,0.58,55210035 +TIGER KRX300,292160,11,16585,2,50,0.30,5433,54,500000,5433,0.30,9999.99,1.09,1.09,90131605,1.09,1.09,90131605 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,12,11030,2,150,1.38,691,8,1000000,691,1.38,8637.50,0.07,0.07,7599205,0.07,0.07,7599205 +TIGER 200 경기소비재,139290,13,15750,2,45,0.29,3425,44,280000,3425,0.29,7784.09,1.22,1.22,53758720,1.22,1.22,53758720 +아진전자부품,009320,14,1023,2,20,1.99,2853487,40196,49299770,2853487,1.99,7098.93,5.79,5.79,3201543421,6.35,6.35,3201543421 +CNT85,056730,15,875,2,56,6.84,7264294,105226,74111186,7264294,6.84,6903.52,9.80,9.80,6974734072,10.76,10.76,6974734072 +제이에스코퍼레이션,194370,16,11770,1,2710,29.91,3861773,60386,27958128,3861773,29.91,6395.15,13.81,13.81,43373780310,13.18,13.18,43373780310 +동일스틸럭스,023790,17,929,2,30,3.34,5034983,81344,21177909,5034983,3.34,6189.74,23.77,23.77,5148529409,26.17,26.17,5148529409 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +신한 은 선물 ETN(H),Q500017,19,17430,5,-175,-0.99,15169,280,2000000,15169,-0.99,5417.50,0.76,0.76,265477005,0.76,0.76,265477005 +KB 레버리지 FANG 플러스 ETN(H),Q580034,20,60475,2,215,0.36,211,4,500000,211,0.36,5275.00,0.04,0.04,12706135,0.04,0.04,12706135 +화인베스틸,133820,21,940,2,148,18.69,14185803,269137,30826118,14185803,18.69,5270.85,46.02,46.02,14076525154,48.58,48.58,14076525154 +한투 레버리지미국채30년 ETN,Q570109,22,15855,2,405,2.62,52,1,500000,52,2.62,5200.00,0.01,0.01,815500,0.01,0.01,815500 +웨이비스,289930,23,9770,2,1000,11.40,5184441,101468,12519593,5184441,11.40,5109.43,41.41,41.41,52341244865,42.79,42.79,52341244865 +국전약품,307750,24,3780,2,420,12.50,5812458,115562,49966130,5812458,12.50,5029.73,11.63,11.63,22555661429,11.94,11.94,22555661429 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,25,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +PLUS TDF2030액티브,433850,26,12440,2,140,1.14,2830,57,200000,2830,1.14,4964.91,1.41,1.41,35175110,1.41,1.41,35175110 +라닉스,317120,27,3040,1,700,29.91,1036963,21082,9660000,1036963,29.91,4918.71,10.73,10.73,3109568270,10.59,10.59,3109568270 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,28,27035,2,335,1.25,788,17,500000,788,1.25,4635.29,0.16,0.16,21311455,0.16,0.16,21311455 +아우딘퓨쳐스,227610,29,1193,2,123,11.50,9380589,233105,35583547,9380589,11.50,4024.19,26.36,26.36,12036463376,28.35,28.35,12036463376 +ACE 삼성그룹동일가중,131890,30,18130,2,85,0.47,64727,1667,400000,64727,0.47,3882.84,16.18,16.18,1173682120,16.18,16.18,1173682120 diff --git a/top30/20250527/top30-vir-20250527-163001.csv b/top30/20250527/top30-vir-20250527-163001.csv new file mode 100644 index 000000000000..32034569637c --- /dev/null +++ b/top30/20250527/top30-vir-20250527-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7175,2,5,0.07,7140,9,550000,7140,0.07,9999.99,1.30,1.30,50804950,1.29,1.29,50804950 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +코칩,126730,3,13320,2,2480,22.88,4047821,12452,8503460,4047821,22.88,9999.99,47.60,47.60,52653301040,46.49,46.49,52653301040 +TIGER 한중반도체(합성),449690,4,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +삼성 나스닥 100 ETN,Q530120,5,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11290,5,-60,-0.53,5595,32,3000000,5595,-0.53,9999.99,0.19,0.19,63121220,0.19,0.19,63121220 +WON 단기국공채액티브,458030,7,53780,5,-10,-0.02,16216,97,708000,16216,-0.02,9999.99,2.29,2.29,872226685,2.29,2.29,872226685 +마이티 바이오시밀러&CDMO액티브,0001P0,8,9195,3,0,0.00,35550,243,1280000,35550,0.00,9999.99,2.78,2.78,327017762,2.78,2.78,327017762 +WON 200,448100,9,36100,2,60,0.17,3029,22,200000,3029,0.17,9999.99,1.51,1.51,109136940,1.51,1.51,109136940 +에셋플러스 글로벌대장장이액티브,433220,10,18300,2,80,0.44,3024,27,520000,3024,0.44,9999.99,0.58,0.58,55210035,0.58,0.58,55210035 +TIGER KRX300,292160,11,16585,2,50,0.30,5433,54,500000,5433,0.30,9999.99,1.09,1.09,90131605,1.09,1.09,90131605 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,12,11030,2,150,1.38,691,8,1000000,691,1.38,8637.50,0.07,0.07,7599205,0.07,0.07,7599205 +TIGER 200 경기소비재,139290,13,15750,2,45,0.29,3425,44,280000,3425,0.29,7784.09,1.22,1.22,53758720,1.22,1.22,53758720 +아진전자부품,009320,14,1023,2,20,1.99,2854432,40196,49299770,2854432,1.99,7101.28,5.79,5.79,3202520551,6.35,6.35,3202520551 +CNT85,056730,15,875,2,56,6.84,7265320,105226,74111186,7265320,6.84,6904.49,9.80,9.80,6975631822,10.76,10.76,6975631822 +제이에스코퍼레이션,194370,16,11770,1,2710,29.91,3861773,60386,27958128,3861773,29.91,6395.15,13.81,13.81,43373780310,13.18,13.18,43373780310 +동일스틸럭스,023790,17,929,2,30,3.34,5035774,81344,21177909,5035774,3.34,6190.71,23.78,23.78,5149259502,26.17,26.17,5149259502 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +신한 은 선물 ETN(H),Q500017,19,17430,5,-175,-0.99,15169,280,2000000,15169,-0.99,5417.50,0.76,0.76,265477005,0.76,0.76,265477005 +KB 레버리지 FANG 플러스 ETN(H),Q580034,20,60475,2,215,0.36,211,4,500000,211,0.36,5275.00,0.04,0.04,12706135,0.04,0.04,12706135 +화인베스틸,133820,21,940,2,148,18.69,14191058,269137,30826118,14191058,18.69,5272.80,46.04,46.04,14081422814,48.60,48.60,14081422814 +한투 레버리지미국채30년 ETN,Q570109,22,15855,2,405,2.62,52,1,500000,52,2.62,5200.00,0.01,0.01,815500,0.01,0.01,815500 +웨이비스,289930,23,9770,2,1000,11.40,5187290,101468,12519593,5187290,11.40,5112.24,41.43,41.43,52368794695,42.81,42.81,52368794695 +국전약품,307750,24,3780,2,420,12.50,5812458,115562,49966130,5812458,12.50,5029.73,11.63,11.63,22555661429,11.94,11.94,22555661429 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,25,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +PLUS TDF2030액티브,433850,26,12440,2,140,1.14,2830,57,200000,2830,1.14,4964.91,1.41,1.41,35175110,1.41,1.41,35175110 +라닉스,317120,27,3040,1,700,29.91,1036963,21082,9660000,1036963,29.91,4918.71,10.73,10.73,3109568270,10.59,10.59,3109568270 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,28,27035,2,335,1.25,788,17,500000,788,1.25,4635.29,0.16,0.16,21311455,0.16,0.16,21311455 +아우딘퓨쳐스,227610,29,1193,2,123,11.50,9384407,233105,35583547,9384407,11.50,4025.83,26.37,26.37,12040980070,28.36,28.36,12040980070 +ACE 삼성그룹동일가중,131890,30,18130,2,85,0.47,64727,1667,400000,64727,0.47,3882.84,16.18,16.18,1173682120,16.18,16.18,1173682120 diff --git a/top30/20250527/top30-vir-20250527-164001.csv b/top30/20250527/top30-vir-20250527-164001.csv new file mode 100644 index 000000000000..e40d84535282 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7175,2,5,0.07,7140,9,550000,7140,0.07,9999.99,1.30,1.30,50804950,1.29,1.29,50804950 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +코칩,126730,3,13320,2,2480,22.88,4049974,12452,8503460,4049974,22.88,9999.99,47.63,47.63,52682022060,46.51,46.51,52682022060 +TIGER 한중반도체(합성),449690,4,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +삼성 나스닥 100 ETN,Q530120,5,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11290,5,-60,-0.53,5595,32,3000000,5595,-0.53,9999.99,0.19,0.19,63121220,0.19,0.19,63121220 +WON 단기국공채액티브,458030,7,53780,5,-10,-0.02,16216,97,708000,16216,-0.02,9999.99,2.29,2.29,872226685,2.29,2.29,872226685 +마이티 바이오시밀러&CDMO액티브,0001P0,8,9195,3,0,0.00,35550,243,1280000,35550,0.00,9999.99,2.78,2.78,327017762,2.78,2.78,327017762 +WON 200,448100,9,36100,2,60,0.17,3029,22,200000,3029,0.17,9999.99,1.51,1.51,109136940,1.51,1.51,109136940 +에셋플러스 글로벌대장장이액티브,433220,10,18300,2,80,0.44,3024,27,520000,3024,0.44,9999.99,0.58,0.58,55210035,0.58,0.58,55210035 +TIGER KRX300,292160,11,16585,2,50,0.30,5433,54,500000,5433,0.30,9999.99,1.09,1.09,90131605,1.09,1.09,90131605 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,12,11030,2,150,1.38,691,8,1000000,691,1.38,8637.50,0.07,0.07,7599205,0.07,0.07,7599205 +TIGER 200 경기소비재,139290,13,15750,2,45,0.29,3425,44,280000,3425,0.29,7784.09,1.22,1.22,53758720,1.22,1.22,53758720 +아진전자부품,009320,14,1023,2,20,1.99,2860650,40196,49299770,2860650,1.99,7116.75,5.80,5.80,3208937527,6.36,6.36,3208937527 +CNT85,056730,15,875,2,56,6.84,7267618,105226,74111186,7267618,6.84,6906.67,9.81,9.81,6977642572,10.76,10.76,6977642572 +제이에스코퍼레이션,194370,16,11770,1,2710,29.91,3861773,60386,27958128,3861773,29.91,6395.15,13.81,13.81,43373780310,13.18,13.18,43373780310 +동일스틸럭스,023790,17,929,2,30,3.34,5037501,81344,21177909,5037501,3.34,6192.84,23.79,23.79,5150853523,26.18,26.18,5150853523 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +신한 은 선물 ETN(H),Q500017,19,17430,5,-175,-0.99,15169,280,2000000,15169,-0.99,5417.50,0.76,0.76,265477005,0.76,0.76,265477005 +KB 레버리지 FANG 플러스 ETN(H),Q580034,20,60475,2,215,0.36,211,4,500000,211,0.36,5275.00,0.04,0.04,12706135,0.04,0.04,12706135 +화인베스틸,133820,21,940,2,148,18.69,14195549,269137,30826118,14195549,18.69,5274.47,46.05,46.05,14085608426,48.61,48.61,14085608426 +한투 레버리지미국채30년 ETN,Q570109,22,15855,2,405,2.62,52,1,500000,52,2.62,5200.00,0.01,0.01,815500,0.01,0.01,815500 +웨이비스,289930,23,9770,2,1000,11.40,5188162,101468,12519593,5188162,11.40,5113.10,41.44,41.44,52377235655,42.82,42.82,52377235655 +국전약품,307750,24,3780,2,420,12.50,5812458,115562,49966130,5812458,12.50,5029.73,11.63,11.63,22555661429,11.94,11.94,22555661429 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,25,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +PLUS TDF2030액티브,433850,26,12440,2,140,1.14,2830,57,200000,2830,1.14,4964.91,1.41,1.41,35175110,1.41,1.41,35175110 +라닉스,317120,27,3040,1,700,29.91,1037406,21082,9660000,1037406,29.91,4920.81,10.74,10.74,3110914990,10.59,10.59,3110914990 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,28,27035,2,335,1.25,788,17,500000,788,1.25,4635.29,0.16,0.16,21311455,0.16,0.16,21311455 +아우딘퓨쳐스,227610,29,1193,2,123,11.50,9385975,233105,35583547,9385975,11.50,4026.50,26.38,26.38,12042835014,28.37,28.37,12042835014 +ACE 삼성그룹동일가중,131890,30,18130,2,85,0.47,64727,1667,400000,64727,0.47,3882.84,16.18,16.18,1173682120,16.18,16.18,1173682120 diff --git a/top30/20250527/top30-vir-20250527-165001.csv b/top30/20250527/top30-vir-20250527-165001.csv new file mode 100644 index 000000000000..c4d7e13ab297 --- /dev/null +++ b/top30/20250527/top30-vir-20250527-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +UNICORN 포스트IPO액티브,476000,1,7175,2,5,0.07,7140,9,550000,7140,0.07,9999.99,1.30,1.30,50804950,1.29,1.29,50804950 +메리츠 KAP 중국 위안화 ETN,Q610071,2,11050,5,-5,-0.05,1003,3,1000000,1003,-0.05,9999.99,0.10,0.10,11083090,0.10,0.10,11083090 +코칩,126730,3,13320,2,2480,22.88,4052657,12452,8503460,4052657,22.88,9999.99,47.66,47.66,52717974260,46.54,46.54,52717974260 +TIGER 한중반도체(합성),449690,4,14820,5,-150,-1.00,523,2,750000,523,-1.00,9999.99,0.07,0.07,7750880,0.07,0.07,7750880 +삼성 나스닥 100 ETN,Q530120,5,11275,2,10,0.09,722,4,1000000,722,0.09,9999.99,0.07,0.07,8141495,0.07,0.07,8141495 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11290,5,-60,-0.53,5595,32,3000000,5595,-0.53,9999.99,0.19,0.19,63121220,0.19,0.19,63121220 +WON 단기국공채액티브,458030,7,53780,5,-10,-0.02,16216,97,708000,16216,-0.02,9999.99,2.29,2.29,872226685,2.29,2.29,872226685 +마이티 바이오시밀러&CDMO액티브,0001P0,8,9195,3,0,0.00,35550,243,1280000,35550,0.00,9999.99,2.78,2.78,327017762,2.78,2.78,327017762 +WON 200,448100,9,36100,2,60,0.17,3029,22,200000,3029,0.17,9999.99,1.51,1.51,109136940,1.51,1.51,109136940 +에셋플러스 글로벌대장장이액티브,433220,10,18300,2,80,0.44,3024,27,520000,3024,0.44,9999.99,0.58,0.58,55210035,0.58,0.58,55210035 +TIGER KRX300,292160,11,16585,2,50,0.30,5433,54,500000,5433,0.30,9999.99,1.09,1.09,90131605,1.09,1.09,90131605 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,12,11030,2,150,1.38,691,8,1000000,691,1.38,8637.50,0.07,0.07,7599205,0.07,0.07,7599205 +TIGER 200 경기소비재,139290,13,15750,2,45,0.29,3425,44,280000,3425,0.29,7784.09,1.22,1.22,53758720,1.22,1.22,53758720 +아진전자부품,009320,14,1023,2,20,1.99,2862992,40196,49299770,2862992,1.99,7122.58,5.81,5.81,3211333393,6.37,6.37,3211333393 +CNT85,056730,15,875,2,56,6.84,7268474,105226,74111186,7268474,6.84,6907.49,9.81,9.81,6978388148,10.76,10.76,6978388148 +제이에스코퍼레이션,194370,16,11770,1,2710,29.91,3861773,60386,27958128,3861773,29.91,6395.15,13.81,13.81,43373780310,13.18,13.18,43373780310 +동일스틸럭스,023790,17,929,2,30,3.34,5038040,81344,21177909,5038040,3.34,6193.50,23.79,23.79,5151351020,26.18,26.18,5151351020 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8540,2,65,0.77,115,2,1000000,115,0.77,5750.00,0.01,0.01,982100,0.01,0.01,982100 +신한 은 선물 ETN(H),Q500017,19,17430,5,-175,-0.99,15169,280,2000000,15169,-0.99,5417.50,0.76,0.76,265477005,0.76,0.76,265477005 +화인베스틸,133820,20,940,2,148,18.69,14201198,269137,30826118,14201198,18.69,5276.57,46.07,46.07,14090935433,48.63,48.63,14090935433 +KB 레버리지 FANG 플러스 ETN(H),Q580034,21,60475,2,215,0.36,211,4,500000,211,0.36,5275.00,0.04,0.04,12706135,0.04,0.04,12706135 +한투 레버리지미국채30년 ETN,Q570109,22,15855,2,405,2.62,52,1,500000,52,2.62,5200.00,0.01,0.01,815500,0.01,0.01,815500 +웨이비스,289930,23,9770,2,1000,11.40,5190396,101468,12519593,5190396,11.40,5115.30,41.46,41.46,52398860775,42.84,42.84,52398860775 +국전약품,307750,24,3780,2,420,12.50,5812458,115562,49966130,5812458,12.50,5029.73,11.63,11.63,22555661429,11.94,11.94,22555661429 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,25,19920,5,-95,-0.47,201,4,1000000,201,-0.47,5025.00,0.02,0.02,4003945,0.02,0.02,4003945 +PLUS TDF2030액티브,433850,26,12440,2,140,1.14,2830,57,200000,2830,1.14,4964.91,1.41,1.41,35175110,1.41,1.41,35175110 +라닉스,317120,27,3040,1,700,29.91,1037406,21082,9660000,1037406,29.91,4920.81,10.74,10.74,3110914990,10.59,10.59,3110914990 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,28,27035,2,335,1.25,788,17,500000,788,1.25,4635.29,0.16,0.16,21311455,0.16,0.16,21311455 +아우딘퓨쳐스,227610,29,1193,2,123,11.50,9388836,233105,35583547,9388836,11.50,4027.73,26.39,26.39,12046225299,28.38,28.38,12046225299 +ACE 삼성그룹동일가중,131890,30,18130,2,85,0.47,64727,1667,400000,64727,0.47,3882.84,16.18,16.18,1173682120,16.18,16.18,1173682120