From e3063cdb43365d4711d432287382c65a619e7a4a Mon Sep 17 00:00:00 2001 From: ened Date: Mon, 16 Jun 2025 18:01:32 +0900 Subject: [PATCH] Update 2025-06-16 240 top30,price --- .../20250616/top30-atvtr-20250616-090002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-091001.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-092001.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-093001.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-094001.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-095001.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-100002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-101002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-102002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-103002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-104002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-105002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-110002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-111002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-112002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-113002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-114002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-115002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-120002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-121002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-122001.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-123001.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-124002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-125002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-130002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-131002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-132001.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-133001.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-134002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-135002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-140002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-141002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-142002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-143002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-144001.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-145002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-150002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-151002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-152002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-153001.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-154001.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-155002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-160002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-161002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-162002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-163002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-164002.csv | 31 +++++++++++++++++++ .../20250616/top30-atvtr-20250616-165002.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-090000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-091000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-092000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-093000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-094000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-095000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-100000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-101000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-102000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-103000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-104000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-105000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-110000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-111000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-112000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-113000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-114000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-115000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-120000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-121000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-122000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-123000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-124000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-125000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-130000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-131000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-132000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-133000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-134000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-135000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-140000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-141001.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-142000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-143001.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-144000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-145001.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-150001.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-151000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-152000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-153000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-154000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-155000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-160000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-161000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-162000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-163000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-164000.csv | 31 +++++++++++++++++++ top30/20250616/top30-av-20250616-165000.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-090001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-091001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-092001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-093001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-094001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-095001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-100001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-101001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-102001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-103001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-104001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-105001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-110001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-111001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-112001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-113001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-114001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-115001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-120001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-121001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-122001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-123001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-124001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-125001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-130001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-131001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-132001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-133001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-134001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-135001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-140001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-141001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-142001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-143001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-144000.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-145001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-150001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-151001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-152001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-153001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-154001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-155001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-160001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-161001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-162001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-163001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-164001.csv | 31 +++++++++++++++++++ top30/20250616/top30-avtr-20250616-165001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-090002.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-091001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-092001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-093001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-094001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-095001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-100001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-101001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-102001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-103001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-104001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-105001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-110001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-111002.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-112002.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-113001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-114001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-115001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-120001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-121002.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-122001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-123001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-124001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-125001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-130001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-131002.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-132001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-133001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-134001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-135001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-140001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-141002.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-142001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-143002.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-144001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-145002.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-150002.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-151001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-152001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-153001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-154001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-155001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-160001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-161001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-162001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-163001.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-164002.csv | 31 +++++++++++++++++++ top30/20250616/top30-tv-20250616-165001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-090001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-091000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-092000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-093000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-094000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-095000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-100001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-101001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-102000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-103001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-104001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-105001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-110001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-111001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-112001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-113001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-114001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-115001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-120001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-121001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-122000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-123000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-124000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-125000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-130000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-131001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-132000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-133000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-134001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-135001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-140001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-141001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-142001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-143001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-144000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-145001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-150001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-151000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-152001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-153000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-154000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-155000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-160001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-161001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-162000.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-163001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-164001.csv | 31 +++++++++++++++++++ top30/20250616/top30-vir-20250616-165001.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250616/top30-atvtr-20250616-090002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-091001.csv create mode 100644 top30/20250616/top30-atvtr-20250616-092001.csv create mode 100644 top30/20250616/top30-atvtr-20250616-093001.csv create mode 100644 top30/20250616/top30-atvtr-20250616-094001.csv create mode 100644 top30/20250616/top30-atvtr-20250616-095001.csv create mode 100644 top30/20250616/top30-atvtr-20250616-100002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-101002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-102002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-103002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-104002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-105002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-110002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-111002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-112002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-113002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-114002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-115002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-120002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-121002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-122001.csv create mode 100644 top30/20250616/top30-atvtr-20250616-123001.csv create mode 100644 top30/20250616/top30-atvtr-20250616-124002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-125002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-130002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-131002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-132001.csv create mode 100644 top30/20250616/top30-atvtr-20250616-133001.csv create mode 100644 top30/20250616/top30-atvtr-20250616-134002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-135002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-140002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-141002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-142002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-143002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-144001.csv create mode 100644 top30/20250616/top30-atvtr-20250616-145002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-150002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-151002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-152002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-153001.csv create mode 100644 top30/20250616/top30-atvtr-20250616-154001.csv create mode 100644 top30/20250616/top30-atvtr-20250616-155002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-160002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-161002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-162002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-163002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-164002.csv create mode 100644 top30/20250616/top30-atvtr-20250616-165002.csv create mode 100644 top30/20250616/top30-av-20250616-090000.csv create mode 100644 top30/20250616/top30-av-20250616-091000.csv create mode 100644 top30/20250616/top30-av-20250616-092000.csv create mode 100644 top30/20250616/top30-av-20250616-093000.csv create mode 100644 top30/20250616/top30-av-20250616-094000.csv create mode 100644 top30/20250616/top30-av-20250616-095000.csv create mode 100644 top30/20250616/top30-av-20250616-100000.csv create mode 100644 top30/20250616/top30-av-20250616-101000.csv create mode 100644 top30/20250616/top30-av-20250616-102000.csv create mode 100644 top30/20250616/top30-av-20250616-103000.csv create mode 100644 top30/20250616/top30-av-20250616-104000.csv create mode 100644 top30/20250616/top30-av-20250616-105000.csv create mode 100644 top30/20250616/top30-av-20250616-110000.csv create mode 100644 top30/20250616/top30-av-20250616-111000.csv create mode 100644 top30/20250616/top30-av-20250616-112000.csv create mode 100644 top30/20250616/top30-av-20250616-113000.csv create mode 100644 top30/20250616/top30-av-20250616-114000.csv create mode 100644 top30/20250616/top30-av-20250616-115000.csv create mode 100644 top30/20250616/top30-av-20250616-120000.csv create mode 100644 top30/20250616/top30-av-20250616-121000.csv create mode 100644 top30/20250616/top30-av-20250616-122000.csv create mode 100644 top30/20250616/top30-av-20250616-123000.csv create mode 100644 top30/20250616/top30-av-20250616-124000.csv create mode 100644 top30/20250616/top30-av-20250616-125000.csv create mode 100644 top30/20250616/top30-av-20250616-130000.csv create mode 100644 top30/20250616/top30-av-20250616-131000.csv create mode 100644 top30/20250616/top30-av-20250616-132000.csv create mode 100644 top30/20250616/top30-av-20250616-133000.csv create mode 100644 top30/20250616/top30-av-20250616-134000.csv create mode 100644 top30/20250616/top30-av-20250616-135000.csv create mode 100644 top30/20250616/top30-av-20250616-140000.csv create mode 100644 top30/20250616/top30-av-20250616-141001.csv create mode 100644 top30/20250616/top30-av-20250616-142000.csv create mode 100644 top30/20250616/top30-av-20250616-143001.csv create mode 100644 top30/20250616/top30-av-20250616-144000.csv create mode 100644 top30/20250616/top30-av-20250616-145001.csv create mode 100644 top30/20250616/top30-av-20250616-150001.csv create mode 100644 top30/20250616/top30-av-20250616-151000.csv create mode 100644 top30/20250616/top30-av-20250616-152000.csv create mode 100644 top30/20250616/top30-av-20250616-153000.csv create mode 100644 top30/20250616/top30-av-20250616-154000.csv create mode 100644 top30/20250616/top30-av-20250616-155000.csv create mode 100644 top30/20250616/top30-av-20250616-160000.csv create mode 100644 top30/20250616/top30-av-20250616-161000.csv create mode 100644 top30/20250616/top30-av-20250616-162000.csv create mode 100644 top30/20250616/top30-av-20250616-163000.csv create mode 100644 top30/20250616/top30-av-20250616-164000.csv create mode 100644 top30/20250616/top30-av-20250616-165000.csv create mode 100644 top30/20250616/top30-avtr-20250616-090001.csv create mode 100644 top30/20250616/top30-avtr-20250616-091001.csv create mode 100644 top30/20250616/top30-avtr-20250616-092001.csv create mode 100644 top30/20250616/top30-avtr-20250616-093001.csv create mode 100644 top30/20250616/top30-avtr-20250616-094001.csv create mode 100644 top30/20250616/top30-avtr-20250616-095001.csv create mode 100644 top30/20250616/top30-avtr-20250616-100001.csv create mode 100644 top30/20250616/top30-avtr-20250616-101001.csv create mode 100644 top30/20250616/top30-avtr-20250616-102001.csv create mode 100644 top30/20250616/top30-avtr-20250616-103001.csv create mode 100644 top30/20250616/top30-avtr-20250616-104001.csv create mode 100644 top30/20250616/top30-avtr-20250616-105001.csv create mode 100644 top30/20250616/top30-avtr-20250616-110001.csv create mode 100644 top30/20250616/top30-avtr-20250616-111001.csv create mode 100644 top30/20250616/top30-avtr-20250616-112001.csv create mode 100644 top30/20250616/top30-avtr-20250616-113001.csv create mode 100644 top30/20250616/top30-avtr-20250616-114001.csv create mode 100644 top30/20250616/top30-avtr-20250616-115001.csv create mode 100644 top30/20250616/top30-avtr-20250616-120001.csv create mode 100644 top30/20250616/top30-avtr-20250616-121001.csv create mode 100644 top30/20250616/top30-avtr-20250616-122001.csv create mode 100644 top30/20250616/top30-avtr-20250616-123001.csv create mode 100644 top30/20250616/top30-avtr-20250616-124001.csv create mode 100644 top30/20250616/top30-avtr-20250616-125001.csv create mode 100644 top30/20250616/top30-avtr-20250616-130001.csv create mode 100644 top30/20250616/top30-avtr-20250616-131001.csv create mode 100644 top30/20250616/top30-avtr-20250616-132001.csv create mode 100644 top30/20250616/top30-avtr-20250616-133001.csv create mode 100644 top30/20250616/top30-avtr-20250616-134001.csv create mode 100644 top30/20250616/top30-avtr-20250616-135001.csv create mode 100644 top30/20250616/top30-avtr-20250616-140001.csv create mode 100644 top30/20250616/top30-avtr-20250616-141001.csv create mode 100644 top30/20250616/top30-avtr-20250616-142001.csv create mode 100644 top30/20250616/top30-avtr-20250616-143001.csv create mode 100644 top30/20250616/top30-avtr-20250616-144000.csv create mode 100644 top30/20250616/top30-avtr-20250616-145001.csv create mode 100644 top30/20250616/top30-avtr-20250616-150001.csv create mode 100644 top30/20250616/top30-avtr-20250616-151001.csv create mode 100644 top30/20250616/top30-avtr-20250616-152001.csv create mode 100644 top30/20250616/top30-avtr-20250616-153001.csv create mode 100644 top30/20250616/top30-avtr-20250616-154001.csv create mode 100644 top30/20250616/top30-avtr-20250616-155001.csv create mode 100644 top30/20250616/top30-avtr-20250616-160001.csv create mode 100644 top30/20250616/top30-avtr-20250616-161001.csv create mode 100644 top30/20250616/top30-avtr-20250616-162001.csv create mode 100644 top30/20250616/top30-avtr-20250616-163001.csv create mode 100644 top30/20250616/top30-avtr-20250616-164001.csv create mode 100644 top30/20250616/top30-avtr-20250616-165001.csv create mode 100644 top30/20250616/top30-tv-20250616-090002.csv create mode 100644 top30/20250616/top30-tv-20250616-091001.csv create mode 100644 top30/20250616/top30-tv-20250616-092001.csv create mode 100644 top30/20250616/top30-tv-20250616-093001.csv create mode 100644 top30/20250616/top30-tv-20250616-094001.csv create mode 100644 top30/20250616/top30-tv-20250616-095001.csv create mode 100644 top30/20250616/top30-tv-20250616-100001.csv create mode 100644 top30/20250616/top30-tv-20250616-101001.csv create mode 100644 top30/20250616/top30-tv-20250616-102001.csv create mode 100644 top30/20250616/top30-tv-20250616-103001.csv create mode 100644 top30/20250616/top30-tv-20250616-104001.csv create mode 100644 top30/20250616/top30-tv-20250616-105001.csv create mode 100644 top30/20250616/top30-tv-20250616-110001.csv create mode 100644 top30/20250616/top30-tv-20250616-111002.csv create mode 100644 top30/20250616/top30-tv-20250616-112002.csv create mode 100644 top30/20250616/top30-tv-20250616-113001.csv create mode 100644 top30/20250616/top30-tv-20250616-114001.csv create mode 100644 top30/20250616/top30-tv-20250616-115001.csv create mode 100644 top30/20250616/top30-tv-20250616-120001.csv create mode 100644 top30/20250616/top30-tv-20250616-121002.csv create mode 100644 top30/20250616/top30-tv-20250616-122001.csv create mode 100644 top30/20250616/top30-tv-20250616-123001.csv create mode 100644 top30/20250616/top30-tv-20250616-124001.csv create mode 100644 top30/20250616/top30-tv-20250616-125001.csv create mode 100644 top30/20250616/top30-tv-20250616-130001.csv create mode 100644 top30/20250616/top30-tv-20250616-131002.csv create mode 100644 top30/20250616/top30-tv-20250616-132001.csv create mode 100644 top30/20250616/top30-tv-20250616-133001.csv create mode 100644 top30/20250616/top30-tv-20250616-134001.csv create mode 100644 top30/20250616/top30-tv-20250616-135001.csv create mode 100644 top30/20250616/top30-tv-20250616-140001.csv create mode 100644 top30/20250616/top30-tv-20250616-141002.csv create mode 100644 top30/20250616/top30-tv-20250616-142001.csv create mode 100644 top30/20250616/top30-tv-20250616-143002.csv create mode 100644 top30/20250616/top30-tv-20250616-144001.csv create mode 100644 top30/20250616/top30-tv-20250616-145002.csv create mode 100644 top30/20250616/top30-tv-20250616-150002.csv create mode 100644 top30/20250616/top30-tv-20250616-151001.csv create mode 100644 top30/20250616/top30-tv-20250616-152001.csv create mode 100644 top30/20250616/top30-tv-20250616-153001.csv create mode 100644 top30/20250616/top30-tv-20250616-154001.csv create mode 100644 top30/20250616/top30-tv-20250616-155001.csv create mode 100644 top30/20250616/top30-tv-20250616-160001.csv create mode 100644 top30/20250616/top30-tv-20250616-161001.csv create mode 100644 top30/20250616/top30-tv-20250616-162001.csv create mode 100644 top30/20250616/top30-tv-20250616-163001.csv create mode 100644 top30/20250616/top30-tv-20250616-164002.csv create mode 100644 top30/20250616/top30-tv-20250616-165001.csv create mode 100644 top30/20250616/top30-vir-20250616-090001.csv create mode 100644 top30/20250616/top30-vir-20250616-091000.csv create mode 100644 top30/20250616/top30-vir-20250616-092000.csv create mode 100644 top30/20250616/top30-vir-20250616-093000.csv create mode 100644 top30/20250616/top30-vir-20250616-094000.csv create mode 100644 top30/20250616/top30-vir-20250616-095000.csv create mode 100644 top30/20250616/top30-vir-20250616-100001.csv create mode 100644 top30/20250616/top30-vir-20250616-101001.csv create mode 100644 top30/20250616/top30-vir-20250616-102000.csv create mode 100644 top30/20250616/top30-vir-20250616-103001.csv create mode 100644 top30/20250616/top30-vir-20250616-104001.csv create mode 100644 top30/20250616/top30-vir-20250616-105001.csv create mode 100644 top30/20250616/top30-vir-20250616-110001.csv create mode 100644 top30/20250616/top30-vir-20250616-111001.csv create mode 100644 top30/20250616/top30-vir-20250616-112001.csv create mode 100644 top30/20250616/top30-vir-20250616-113001.csv create mode 100644 top30/20250616/top30-vir-20250616-114001.csv create mode 100644 top30/20250616/top30-vir-20250616-115001.csv create mode 100644 top30/20250616/top30-vir-20250616-120001.csv create mode 100644 top30/20250616/top30-vir-20250616-121001.csv create mode 100644 top30/20250616/top30-vir-20250616-122000.csv create mode 100644 top30/20250616/top30-vir-20250616-123000.csv create mode 100644 top30/20250616/top30-vir-20250616-124000.csv create mode 100644 top30/20250616/top30-vir-20250616-125000.csv create mode 100644 top30/20250616/top30-vir-20250616-130000.csv create mode 100644 top30/20250616/top30-vir-20250616-131001.csv create mode 100644 top30/20250616/top30-vir-20250616-132000.csv create mode 100644 top30/20250616/top30-vir-20250616-133000.csv create mode 100644 top30/20250616/top30-vir-20250616-134001.csv create mode 100644 top30/20250616/top30-vir-20250616-135001.csv create mode 100644 top30/20250616/top30-vir-20250616-140001.csv create mode 100644 top30/20250616/top30-vir-20250616-141001.csv create mode 100644 top30/20250616/top30-vir-20250616-142001.csv create mode 100644 top30/20250616/top30-vir-20250616-143001.csv create mode 100644 top30/20250616/top30-vir-20250616-144000.csv create mode 100644 top30/20250616/top30-vir-20250616-145001.csv create mode 100644 top30/20250616/top30-vir-20250616-150001.csv create mode 100644 top30/20250616/top30-vir-20250616-151000.csv create mode 100644 top30/20250616/top30-vir-20250616-152001.csv create mode 100644 top30/20250616/top30-vir-20250616-153000.csv create mode 100644 top30/20250616/top30-vir-20250616-154000.csv create mode 100644 top30/20250616/top30-vir-20250616-155000.csv create mode 100644 top30/20250616/top30-vir-20250616-160001.csv create mode 100644 top30/20250616/top30-vir-20250616-161001.csv create mode 100644 top30/20250616/top30-vir-20250616-162000.csv create mode 100644 top30/20250616/top30-vir-20250616-163001.csv create mode 100644 top30/20250616/top30-vir-20250616-164001.csv create mode 100644 top30/20250616/top30-vir-20250616-165001.csv diff --git a/top30/20250616/top30-atvtr-20250616-090002.csv b/top30/20250616/top30-atvtr-20250616-090002.csv new file mode 100644 index 000000000000..29ddf84a8674 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔코웨어,078000,1,13700,3,0,0.00,86098,125108,9240077,86098,0.00,68.82,0.93,0.93,1179542600,0.93,0.93,1179542600 +미투온,201490,2,4280,3,0,0.00,55819,5745535,30390092,55819,0.00,0.97,0.18,0.18,238905320,0.18,0.18,238905320 +제이씨현시스템,033320,3,6070,3,0,0.00,26170,4994967,19114432,26170,0.00,0.52,0.14,0.14,158851900,0.14,0.14,158851900 +피엔케이피부임상연구센타,347740,4,2970,3,0,0.00,37700,297859,30010576,37700,0.00,12.66,0.13,0.13,111969000,0.13,0.13,111969000 +SOL K방산,490480,5,24170,2,700,2.98,3368,506804,3050000,3368,2.98,0.66,0.11,0.11,81436350,0.11,0.11,81436350 +TIGER 200 에너지화학,139250,6,10725,2,45,0.42,2062,129415,1980000,2062,0.42,1.59,0.10,0.10,22114950,0.10,0.10,22114950 +KODEX 코스닥150선물인버스,251340,7,3700,3,0,0.00,70833,39802336,71500000,70833,0.00,0.18,0.10,0.10,262082100,0.10,0.10,262082100 +형지글로벌,308100,8,3045,2,95,3.22,8880,806988,10073629,8880,3.22,1.10,0.09,0.09,27460350,0.09,0.09,27460350 +나인테크,267320,9,4060,5,-15,-0.37,45904,5020786,53398327,45904,-0.37,0.91,0.09,0.09,186911500,0.09,0.09,186911500 +휴니드,005870,10,11150,3,0,0.00,12100,8853893,14116015,12100,0.00,0.14,0.09,0.09,134915000,0.09,0.09,134915000 +비아이매트릭스,413640,11,15040,2,340,2.31,5472,257572,7206940,5472,2.31,2.12,0.08,0.08,82158710,0.08,0.08,82158710 +KODEX 인버스,114800,12,3885,3,0,0.00,106157,42477588,158200000,106157,0.00,0.25,0.07,0.07,412419945,0.07,0.07,412419945 +코리아에셋투자증권,190650,13,7430,3,0,0.00,4063,78891,6388000,4063,0.00,5.15,0.06,0.06,30188090,0.06,0.06,30188090 +동방,004140,14,2710,5,-5,-0.18,28986,3206889,47971766,28986,-0.18,0.90,0.06,0.06,78896115,0.06,0.06,78896115 +푸른기술,094940,15,8910,5,-20,-0.22,4620,839975,8361386,4620,-0.22,0.55,0.06,0.06,41164560,0.06,0.06,41164560 +좋은사람들,033340,16,1313,5,-8,-0.61,44823,12545085,96950558,44823,-0.61,0.36,0.05,0.05,58973340,0.05,0.05,58973340 +제넨바이오,072520,17,27,3,0,0.00,34351,21390396,74163194,34351,0.00,0.16,0.05,0.05,927477,0.05,0.05,927477 +미래생명자원,218150,18,4120,3,0,0.00,8933,9653946,20415802,8933,0.00,0.09,0.04,0.04,36803960,0.04,0.04,36803960 +한국항공우주,047810,19,101400,2,3700,3.79,38353,2899469,97475107,38353,3.79,1.32,0.04,0.04,3888130300,0.04,0.04,3888130300 +다날,064260,20,6040,3,0,0.00,26976,10552076,68949040,26976,0.00,0.26,0.04,0.04,162935040,0.04,0.04,162935040 +KODEX 200선물인버스2X,252670,21,1641,3,0,0.00,324663,444773184,855000000,324663,0.00,0.07,0.04,0.04,532771983,0.04,0.04,532771983 +두산에너빌리티,034020,22,55000,2,400,0.73,236203,14943904,640561146,236203,0.73,1.58,0.04,0.04,13082696000,0.04,0.04,13082696000 +사피엔반도체,452430,23,22000,3,0,0.00,3000,97708,8213171,3000,0.00,3.07,0.04,0.04,66000000,0.04,0.04,66000000 +NAVER,035420,24,210000,2,9500,4.74,48181,1050533,158437008,48181,4.74,4.59,0.03,0.03,10162965000,0.03,0.03,10162965000 +우리기술투자,041190,25,9880,2,150,1.54,23775,3362339,84000000,23775,1.54,0.71,0.03,0.03,233549620,0.03,0.03,233549620 +효성오앤비,097870,26,7320,3,0,0.00,2276,535076,8490000,2276,0.00,0.43,0.03,0.03,16660320,0.03,0.03,16660320 +일신석재,007110,27,2685,3,0,0.00,18266,10856525,77456610,18266,0.00,0.17,0.02,0.02,49044210,0.02,0.02,49044210 +솔트룩스,304100,28,47250,3,0,0.00,2825,1671366,12130568,2825,0.00,0.17,0.02,0.02,133481250,0.02,0.02,133481250 +RISE 미국배당100데일리고정커버드콜,490600,29,8685,3,0,0.00,1358,113030,6400000,1358,0.00,1.20,0.02,0.02,11794230,0.02,0.02,11794230 +ACE 미국하이일드액티브(H),455660,30,9945,3,0,0.00,271,5336,1300000,271,0.00,5.08,0.02,0.02,2695095,0.02,0.02,2695095 diff --git a/top30/20250616/top30-atvtr-20250616-091001.csv b/top30/20250616/top30-atvtr-20250616-091001.csv new file mode 100644 index 000000000000..8a65b06e54f3 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국ANKOR유전,152550,1,385,2,49,14.58,17730799,61880308,70020000,17730799,14.58,28.65,25.32,25.32,7057503422,26.18,26.18,7057503422 +지에스이,053050,2,3695,2,220,6.33,7003312,31833400,29987597,7003312,6.33,22.00,23.35,23.35,26603989370,24.01,24.01,26603989370 +STX그린로지스,465770,3,10960,5,-530,-4.61,718752,10808738,7171032,718752,-4.61,6.65,10.02,10.02,8249108640,10.50,10.50,8249108640 +흥구석유,024060,4,19270,2,3310,20.74,1394711,6455992,15000000,1394711,20.74,21.60,9.30,9.30,27285033785,9.44,9.44,27285033785 +흥아해운,003280,5,2230,2,30,1.36,21097778,146467872,240424899,21097778,1.36,14.40,8.78,8.78,48663444411,9.08,9.08,48663444411 +한일단조,024740,6,2520,5,-50,-1.95,2407840,29609932,32897049,2407840,-1.95,8.13,7.32,7.32,6209216979,7.49,7.49,6209216979 +대성하이텍,129920,7,5980,5,-620,-9.39,915512,9756526,13715053,915512,-9.39,9.38,6.68,6.68,5792346540,7.06,7.06,5792346540 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,8,10170,2,75,0.74,136530,256229,2100000,136530,0.74,53.28,6.50,6.50,1389232095,6.50,6.50,1389232095 +한국정보인증,053300,9,9080,2,500,5.83,2624670,5041926,42441361,2624670,5.83,52.06,6.18,6.18,23894991765,6.20,6.20,23894991765 +헥토파이낸셜,234340,10,27900,2,4450,18.98,598853,800175,9453000,598853,18.98,74.84,6.34,6.34,16221633300,6.15,6.15,16221633300 +극동유화,014530,11,4035,5,-5,-0.12,2042498,22871080,34869420,2042498,-0.12,8.93,5.86,5.86,8496399811,6.04,6.04,8496399811 +TIGER K방산&우주,463250,12,30185,2,1210,4.18,330087,2080281,5450000,330087,4.18,15.87,6.06,6.06,9887737198,6.01,6.01,9887737198 +KODEX 운송,140710,13,5875,5,-40,-0.68,110624,222092,1900000,110624,-0.68,49.81,5.82,5.82,653542105,5.85,5.85,653542105 +한국석유,004090,14,20250,2,3090,18.01,721456,5168782,12694120,721456,18.01,13.96,5.68,5.68,15009448035,5.84,5.84,15009448035 +KODEX 코스닥150선물인버스,251340,15,3660,5,-40,-1.08,4071159,39802336,71500000,4071159,-1.08,10.23,5.69,5.69,14919489441,5.70,5.70,14919489441 +알체라,347860,16,2195,2,240,12.28,2045462,912592,38710961,2045462,12.28,224.14,5.28,5.28,4532031190,5.33,5.33,4532031190 +KIWOOM 미국원유에너지기업,474800,17,11115,5,-385,-3.35,31051,279785,600000,31051,-3.35,11.10,5.18,5.18,355499113,5.33,5.33,355499113 +중앙에너비스,000440,18,24400,2,2600,11.93,318936,1986738,6227130,318936,11.93,16.05,5.12,5.12,8069980775,5.31,5.31,8069980775 +1Q 중단기회사채(A-이상)액티브,0052T0,19,50005,5,-20,-0.04,24000,49810,500000,24000,-0.04,48.18,4.80,4.80,1200500000,4.80,4.80,1200500000 +KODEX 인버스,114800,20,3865,5,-20,-0.51,7288625,42477588,158200000,7288625,-0.51,17.16,4.61,4.61,28222421721,4.62,4.62,28222421721 +KODEX 200선물인버스2X,252670,21,1621,5,-20,-1.22,38232365,444773184,855000000,38232365,-1.22,8.60,4.47,4.47,62168482198,4.49,4.49,62168482198 +KIWOOM 코스닥150선물레버리지,291630,22,3950,2,75,1.94,28465,88877,650000,28465,1.94,32.03,4.38,4.38,111962095,4.36,4.36,111962095 +휴니드,005870,23,10620,5,-530,-4.75,571564,8853893,14116015,571564,-4.75,6.46,4.05,4.05,6218318390,4.15,4.15,6218318390 +동양철관,008970,24,1558,2,99,6.79,6655750,9915663,159323019,6655750,6.79,67.12,4.18,4.18,10168139830,4.10,4.10,10168139830 +상지건설,042940,25,15150,5,-1060,-6.54,271745,9382216,6828712,271745,-6.54,2.90,3.98,3.98,4182581665,4.04,4.04,4182581665 +빅텍,065450,26,4970,2,145,3.01,1097039,7520683,28652800,1097039,3.01,14.59,3.83,3.83,5610440899,3.94,3.94,5610440899 +크라우드웍스,355390,27,10340,2,850,8.96,350092,621050,9307914,350092,8.96,56.37,3.76,3.76,3681204500,3.82,3.82,3681204500 +한주에이알티,058450,28,1371,1,316,29.95,580294,127370,14793621,580294,29.95,455.60,3.92,3.92,769819262,3.80,3.80,769819262 +플리토,300080,29,30350,2,3550,13.25,211505,137877,5501817,211505,13.25,153.40,3.84,3.84,6219901000,3.72,3.72,6219901000 +RF시스템즈,474610,30,5020,5,-150,-2.90,480414,4216904,13344122,480414,-2.90,11.39,3.60,3.60,2491652110,3.72,3.72,2491652110 diff --git a/top30/20250616/top30-atvtr-20250616-092001.csv b/top30/20250616/top30-atvtr-20250616-092001.csv new file mode 100644 index 000000000000..a30bc37ce447 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국ANKOR유전,152550,1,368,2,32,9.52,25902227,61880308,70020000,25902227,9.52,41.86,36.99,36.99,10136028596,39.34,39.34,10136028596 +지에스이,053050,2,3685,2,210,6.04,8849275,31833400,29987597,8849275,6.04,27.80,29.51,29.51,33442792999,30.26,30.26,33442792999 +흥구석유,024060,3,18820,2,2860,17.92,2092419,6455992,15000000,2092419,17.92,32.41,13.95,13.95,40563541235,14.37,14.37,40563541235 +STX그린로지스,465770,4,10830,5,-660,-5.74,901328,10808738,7171032,901328,-5.74,8.34,12.57,12.57,10252704275,13.20,13.20,10252704275 +한국정보인증,053300,5,9320,2,740,8.62,5504313,5041926,42441361,5504313,8.62,109.17,12.97,12.97,50539963630,12.78,12.78,50539963630 +흥아해운,003280,6,2145,5,-55,-2.50,28619533,146467872,240424899,28619533,-2.50,19.54,11.90,11.90,65268861137,12.66,12.66,65268861137 +비큐AI,148780,7,1857,2,277,17.53,4104535,1423291,31445725,4104535,17.53,288.38,13.05,13.05,7297408103,12.50,12.50,7297408103 +헥토파이낸셜,234340,8,28700,2,5250,22.39,1172897,800175,9453000,1172897,22.39,146.58,12.41,12.41,32583830425,12.01,12.01,32583830425 +동양철관,008970,9,1582,2,123,8.43,17585344,9915663,159323019,17585344,8.43,177.35,11.04,11.04,27459908067,10.89,10.89,27459908067 +TIGER K방산&우주,463250,10,29890,2,915,3.16,590574,2080281,5450000,590574,3.16,28.39,10.84,10.84,17677523900,10.85,10.85,17677523900 +한일단조,024740,11,2460,5,-110,-4.28,3221384,29609932,32897049,3221384,-4.28,10.88,9.79,9.79,8232120260,10.17,10.17,8232120260 +대성하이텍,129920,12,6000,5,-600,-9.09,1268785,9756526,13715053,1268785,-9.09,13.00,9.25,9.25,7911319645,9.61,9.61,7911319645 +TIMEFOLIO 미국배당다우존스액티브,0036D0,13,10000,2,20,0.20,139403,199182,1550000,139403,0.20,69.99,8.99,8.99,1394683206,9.00,9.00,1394683206 +한국석유,004090,14,19740,2,2580,15.03,1048905,5168782,12694120,1048905,15.03,20.29,8.26,8.26,21525214010,8.59,8.59,21525214010 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,15,10170,2,75,0.74,175260,256229,2100000,175260,0.74,68.40,8.35,8.35,1783154100,8.35,8.35,1783154100 +KODEX 코스닥150선물인버스,251340,16,3690,5,-10,-0.27,5872972,39802336,71500000,5872972,-0.27,14.76,8.21,8.21,21547954624,8.17,8.17,21547954624 +극동유화,014530,17,3895,5,-145,-3.59,2690239,22871080,34869420,2690239,-3.59,11.76,7.72,7.72,11062960066,8.15,8.15,11062960066 +알체라,347860,18,2150,2,195,9.97,3043443,912592,38710961,3043443,9.97,333.49,7.86,7.86,6735606907,8.09,8.09,6735606907 +KODEX 인버스,114800,19,3890,2,5,0.13,12845306,42477588,158200000,12845306,0.13,30.24,8.12,8.12,49769536195,8.09,8.09,49769536195 +한주에이알티,058450,20,1371,1,316,29.95,1204641,127370,14793621,1204641,29.95,945.78,8.14,8.14,1624218842,8.01,8.01,1624218842 +중앙에너비스,000440,21,23250,2,1450,6.65,433344,1986738,6227130,433344,6.65,21.81,6.96,6.96,10774378850,7.44,7.44,10774378850 +KODEX 200선물인버스2X,252670,22,1642,2,1,0.06,57986805,444773184,855000000,57986805,0.06,13.04,6.78,6.78,94450114523,6.73,6.73,94450114523 +더즌,462860,23,4015,2,365,10.00,4981858,11751849,71413257,4981858,10.00,42.39,6.98,6.98,19220211625,6.70,6.70,19220211625 +상지건설,042940,24,14950,5,-1260,-7.77,443265,9382216,6828712,443265,-7.77,4.72,6.49,6.49,6761523000,6.62,6.62,6761523000 +휴니드,005870,25,10350,5,-800,-7.17,879181,8853893,14116015,879181,-7.17,9.93,6.23,6.23,9448287495,6.47,6.47,9448287495 +KIWOOM 미국원유에너지기업,474800,26,11165,5,-335,-2.91,36668,279785,600000,36668,-2.91,13.11,6.11,6.11,418080799,6.24,6.24,418080799 +KODEX 운송,140710,27,5800,5,-115,-1.94,115685,222092,1900000,115685,-1.94,52.09,6.09,6.09,683018895,6.20,6.20,683018895 +플리토,300080,28,29100,2,2300,8.58,333263,137877,5501817,333263,8.58,241.71,6.06,6.06,9856434750,6.16,6.16,9856434750 +우리기술,032820,29,2820,2,95,3.49,9782488,67470424,165530656,9782488,3.49,14.50,5.91,5.91,27286723226,5.85,5.85,27286723226 +형지엘리트,093240,30,2740,2,265,10.71,2271226,10565679,38390259,2271226,10.71,21.50,5.92,5.92,6022761614,5.73,5.73,6022761614 diff --git a/top30/20250616/top30-atvtr-20250616-093001.csv b/top30/20250616/top30-atvtr-20250616-093001.csv new file mode 100644 index 000000000000..c6add16b949a --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국ANKOR유전,152550,1,393,2,57,16.96,33401254,61880308,70020000,33401254,16.96,53.98,47.70,47.70,13017665017,47.31,47.31,13017665017 +지에스이,053050,2,3770,2,295,8.49,10051352,31833400,29987597,10051352,8.49,31.57,33.52,33.52,37920222394,33.54,33.54,37920222394 +비큐AI,148780,3,1886,2,306,19.37,6660570,1423291,31445725,6660570,19.37,467.97,21.18,21.18,11981435374,20.20,20.20,11981435374 +한국정보인증,053300,4,9210,2,630,7.34,7908372,5041926,42441361,7908372,7.34,156.85,18.63,18.63,73041946860,18.69,18.69,73041946860 +흥구석유,024060,5,19470,2,3510,21.99,2786496,6455992,15000000,2786496,21.99,43.16,18.58,18.58,53918227470,18.46,18.46,53918227470 +흥아해운,003280,6,2230,2,30,1.36,36281249,146467872,240424899,36281249,1.36,24.77,15.09,15.09,81915311582,15.28,15.28,81915311582 +STX그린로지스,465770,7,11050,5,-440,-3.83,1053099,10808738,7171032,1053099,-3.83,9.74,14.69,14.69,11906311255,15.03,15.03,11906311255 +헥토파이낸셜,234340,8,28700,2,5250,22.39,1450883,800175,9453000,1450883,22.39,181.32,15.35,15.35,40584010200,14.96,14.96,40584010200 +TIGER K방산&우주,463250,9,29987,2,1012,3.49,808575,2080281,5450000,808575,3.49,38.87,14.84,14.84,24212854505,14.82,14.82,24212854505 +동양철관,008970,10,1570,2,111,7.61,22496473,9915663,159323019,22496473,7.61,226.88,14.12,14.12,35104541468,14.03,14.03,35104541468 +한일단조,024740,11,2490,5,-80,-3.11,3691240,29609932,32897049,3691240,-3.11,12.47,11.22,11.22,9396781846,11.47,11.47,9396781846 +대성하이텍,129920,12,6110,5,-490,-7.42,1531307,9756526,13715053,1531307,-7.42,15.70,11.17,11.17,9488669390,11.32,11.32,9488669390 +더즌,462860,13,3925,2,275,7.53,8024045,11751849,71413257,8024045,7.53,68.28,11.24,11.24,31326071443,11.18,11.18,31326071443 +KODEX 코스닥150선물인버스,251340,14,3715,2,15,0.41,7638869,39802336,71500000,7638869,0.41,19.19,10.68,10.68,28083622438,10.57,10.57,28083622438 +한국석유,004090,15,20400,2,3240,18.88,1265897,5168782,12694120,1265897,18.88,24.49,9.97,9.97,25903116085,10.00,10.00,25903116085 +TIMEFOLIO 미국배당다우존스액티브,0036D0,16,9955,5,-25,-0.25,145712,199182,1550000,145712,-0.25,73.16,9.40,9.40,1457742666,9.45,9.45,1457742666 +KODEX 인버스,114800,17,3905,2,20,0.51,14668351,42477588,158200000,14668351,0.51,34.53,9.27,9.27,56869391730,9.21,9.21,56869391730 +알체라,347860,18,2165,2,210,10.74,3461763,912592,38710961,3461763,10.74,379.33,8.94,8.94,7652380934,9.13,9.13,7652380934 +상지건설,042940,19,15240,5,-970,-5.98,605762,9382216,6828712,605762,-5.98,6.46,8.87,8.87,9251590215,8.89,8.89,9251590215 +극동유화,014530,20,3985,5,-55,-1.36,2999988,22871080,34869420,2999988,-1.36,13.12,8.60,8.60,12277068653,8.84,8.84,12277068653 +KODEX 200선물인버스2X,252670,21,1651,2,10,0.61,75002060,444773184,855000000,75002060,0.61,16.86,8.77,8.77,122441374812,8.67,8.67,122441374812 +중앙에너비스,000440,22,24350,2,2550,11.70,527508,1986738,6227130,527508,11.70,26.55,8.47,8.47,13029119800,8.59,8.59,13029119800 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,10160,2,65,0.64,176263,256229,2100000,176263,0.64,68.79,8.39,8.39,1793356782,8.41,8.41,1793356782 +RISE 미국휴머노이드로봇,0036R0,24,11315,5,-5,-0.04,73917,139219,900000,73917,-0.04,53.09,8.21,8.21,838285343,8.23,8.23,838285343 +한주에이알티,058450,25,1371,1,316,29.95,1214283,127370,14793621,1214283,29.95,953.35,8.21,8.21,1637438024,8.07,8.07,1637438024 +에스아이리소스,065420,26,283,2,11,4.04,5480319,5960377,71577299,5480319,4.04,91.95,7.66,7.66,1616106715,7.98,7.98,1616106715 +우리기술,032820,27,2780,2,55,2.02,12546655,67470424,165530656,12546655,2.02,18.60,7.58,7.58,35070506816,7.62,7.62,35070506816 +PS일렉트로닉스,332570,28,3850,2,210,5.77,3341002,5007620,44176320,3341002,5.77,66.72,7.56,7.56,12644243912,7.43,7.43,12644243912 +휴니드,005870,29,10590,5,-560,-5.02,1015319,8853893,14116015,1015319,-5.02,11.47,7.19,7.19,10878712570,7.28,7.28,10878712570 +플리토,300080,30,29250,2,2450,9.14,390270,137877,5501817,390270,9.14,283.06,7.09,7.09,11544157725,7.17,7.17,11544157725 diff --git a/top30/20250616/top30-atvtr-20250616-094001.csv b/top30/20250616/top30-atvtr-20250616-094001.csv new file mode 100644 index 000000000000..faa840cbcb38 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국ANKOR유전,152550,1,387,2,51,15.18,37351513,61880308,70020000,37351513,15.18,60.36,53.34,53.34,14568981617,53.76,53.76,14568981617 +지에스이,053050,2,3750,2,275,7.91,11148312,31833400,29987597,11148312,7.91,35.02,37.18,37.18,42036688406,37.38,37.38,42036688406 +비큐AI,148780,3,1962,2,382,24.18,11139087,1423291,31445725,11139087,24.18,782.63,35.42,35.42,20415210337,33.09,33.09,20415210337 +흥구석유,024060,4,19200,2,3240,20.30,3190918,6455992,15000000,3190918,20.30,49.43,21.27,21.27,61757653940,21.44,21.44,61757653940 +한국정보인증,053300,5,9270,2,690,8.04,8769276,5041926,42441361,8769276,8.04,173.93,20.66,20.66,81039781810,20.60,20.60,81039781810 +흥아해운,003280,6,2215,2,15,0.68,39895458,146467872,240424899,39895458,0.68,27.24,16.59,16.59,89941006176,16.89,16.89,89941006176 +STX그린로지스,465770,7,10830,5,-660,-5.74,1148756,10808738,7171032,1148756,-5.74,10.63,16.02,16.02,12953043170,16.68,16.68,12953043170 +헥토파이낸셜,234340,8,28350,2,4900,20.90,1593754,800175,9453000,1593754,20.90,199.18,16.86,16.86,44691545450,16.68,16.68,44691545450 +TIGER K방산&우주,463250,9,30380,2,1405,4.85,892655,2080281,5450000,892655,4.85,42.91,16.38,16.38,26754005802,16.16,16.16,26754005802 +동양철관,008970,10,1570,2,111,7.61,25706787,9915663,159323019,25706787,7.61,259.25,16.14,16.14,40150639644,16.05,16.05,40150639644 +더즌,462860,11,3925,2,275,7.53,8986431,11751849,71413257,8986431,7.53,76.47,12.58,12.58,35103226547,12.52,12.52,35103226547 +KODEX 코스닥150선물인버스,251340,12,3705,2,5,0.14,8966403,39802336,71500000,8966403,0.14,22.53,12.54,12.54,33004463594,12.46,12.46,33004463594 +대성하이텍,129920,13,6060,5,-540,-8.18,1653112,9756526,13715053,1653112,-8.18,16.94,12.05,12.05,10233450190,12.31,12.31,10233450190 +한일단조,024740,14,2470,5,-100,-3.89,3832187,29609932,32897049,3832187,-3.89,12.94,11.65,11.65,9745544326,11.99,11.99,9745544326 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12345,5,-230,-1.83,118014,612129,1000000,118014,-1.83,19.28,11.80,11.80,1454643360,11.78,11.78,1454643360 +한국석유,004090,16,20150,2,2990,17.42,1376961,5168782,12694120,1376961,17.42,26.64,10.85,10.85,28147509710,11.00,11.00,28147509710 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,17,26490,2,445,1.71,105309,690536,1000000,105309,1.71,15.25,10.53,10.53,2792481315,10.54,10.54,2792481315 +KODEX 200선물인버스2X,252670,18,1639,5,-2,-0.12,90272196,444773184,855000000,90272196,-0.12,20.30,10.56,10.56,147529229587,10.53,10.53,147529229587 +KODEX 인버스,114800,19,3885,3,0,0.00,16062466,42477588,158200000,16062466,0.00,37.81,10.15,10.15,62292015300,10.14,10.14,62292015300 +알체라,347860,20,2145,2,190,9.72,3736130,912592,38710961,3736130,9.72,409.40,9.65,9.65,8243467801,9.93,9.93,8243467801 +극동유화,014530,21,3925,5,-115,-2.85,3207745,22871080,34869420,3207745,-2.85,14.03,9.20,9.20,13095898857,9.57,9.57,13095898857 +중앙에너비스,000440,22,23850,2,2050,9.40,575182,1986738,6227130,575182,9.40,28.95,9.24,9.24,14184219000,9.55,9.55,14184219000 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9985,2,5,0.05,146362,199182,1550000,146362,0.05,73.48,9.44,9.44,1464227251,9.46,9.46,1464227251 +상지건설,042940,24,15360,5,-850,-5.24,647657,9382216,6828712,647657,-5.24,6.90,9.48,9.48,9894056620,9.43,9.43,9894056620 +에스아이리소스,065420,25,276,2,4,1.47,6187073,5960377,71577299,6187073,1.47,103.80,8.64,8.64,1813510387,9.18,9.18,1813510387 +PS일렉트로닉스,332570,26,3810,2,170,4.67,3980612,5007620,44176320,3980612,4.67,79.49,9.01,9.01,15068864814,8.95,8.95,15068864814 +RISE 미국휴머노이드로봇,0036R0,27,11345,2,25,0.22,80165,139219,900000,80165,0.22,57.58,8.91,8.91,909106398,8.90,8.90,909106398 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,28,10170,2,75,0.74,184794,256229,2100000,184794,0.74,72.12,8.80,8.80,1879990097,8.80,8.80,1879990097 +HANARO 원자력iSelect,434730,29,31940,2,1040,3.37,491899,1073659,5850000,491899,3.37,45.82,8.41,8.41,15646715261,8.37,8.37,15646715261 +우리기술,032820,30,2790,2,65,2.39,13618299,67470424,165530656,13618299,2.39,20.18,8.23,8.23,38066796023,8.24,8.24,38066796023 diff --git a/top30/20250616/top30-atvtr-20250616-095001.csv b/top30/20250616/top30-atvtr-20250616-095001.csv new file mode 100644 index 000000000000..d2e7b0921c5a --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1863,2,283,17.91,18784365,1423291,31445725,18784365,17.91,1319.78,59.74,59.74,35387407508,60.41,60.41,35387407508 +한국ANKOR유전,152550,2,388,2,52,15.48,39891029,61880308,70020000,39891029,15.48,64.46,56.97,56.97,15548691200,57.23,57.23,15548691200 +지에스이,053050,3,3670,2,195,5.61,11996227,31833400,29987597,11996227,5.61,37.68,40.00,40.00,45173665546,41.05,41.05,45173665546 +한국정보인증,053300,4,9200,2,620,7.23,10107473,5041926,42441361,10107473,7.23,200.47,23.82,23.82,93497156485,23.95,23.95,93497156485 +흥구석유,024060,5,19170,2,3210,20.11,3346405,6455992,15000000,3346405,20.11,51.83,22.31,22.31,64740377695,22.51,22.51,64740377695 +시선AI,340810,6,5240,2,435,9.05,2014405,770661,10692194,2014405,9.05,261.39,18.84,18.84,10613854681,18.94,18.94,10613854681 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12355,5,-220,-1.75,184488,612129,1000000,184488,-1.75,30.14,18.45,18.45,2276008235,18.42,18.42,2276008235 +흥아해운,003280,8,2170,5,-30,-1.36,41905927,146467872,240424899,41905927,-1.36,28.61,17.43,17.43,94324375865,18.08,18.08,94324375865 +TIGER K방산&우주,463250,9,30535,2,1560,5.38,1001082,2080281,5450000,1001082,5.38,48.12,18.37,18.37,30053711266,18.06,18.06,30053711266 +STX그린로지스,465770,10,10730,5,-760,-6.61,1235684,10808738,7171032,1235684,-6.61,11.43,17.23,17.23,13890012085,18.05,18.05,13890012085 +동양철관,008970,11,1583,2,124,8.50,29065254,9915663,159323019,29065254,8.50,293.12,18.24,18.24,45453527282,18.02,18.02,45453527282 +헥토파이낸셜,234340,12,28000,2,4550,19.40,1675674,800175,9453000,1675674,19.40,209.41,17.73,17.73,47004000125,17.76,17.76,47004000125 +에이텍모빌리티,224110,13,13990,2,2080,17.46,911102,49020,5340000,911102,17.46,1858.63,17.06,17.06,12606952870,16.88,16.88,12606952870 +KODEX 코스닥150선물인버스,251340,14,3710,2,10,0.27,9917868,39802336,71500000,9917868,0.27,24.92,13.87,13.87,36526946796,13.77,13.77,36526946796 +더즌,462860,15,3905,2,255,6.99,9414759,11751849,71413257,9414759,6.99,80.11,13.18,13.18,36780210074,13.19,13.19,36780210074 +대성하이텍,129920,16,6010,5,-590,-8.94,1731773,9756526,13715053,1731773,-8.94,17.75,12.63,12.63,10705084490,12.99,12.99,10705084490 +한일단조,024740,17,2465,5,-105,-4.09,4083776,29609932,32897049,4083776,-4.09,13.79,12.41,12.41,10364828749,12.78,12.78,10364828749 +KODEX 200선물인버스2X,252670,18,1642,2,1,0.06,102878005,444773184,855000000,102878005,0.06,23.13,12.03,12.03,168180383526,11.98,11.98,168180383526 +상지건설,042940,19,16560,2,350,2.16,866989,9382216,6828712,866989,2.16,9.24,12.70,12.70,13415734430,11.86,11.86,13415734430 +한국석유,004090,20,20000,2,2840,16.55,1443745,5168782,12694120,1443745,16.55,27.93,11.37,11.37,29485301205,11.61,11.61,29485301205 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,26545,2,500,1.92,111819,690536,1000000,111819,1.92,16.19,11.18,11.18,2965028105,11.17,11.17,2965028105 +RISE 미국휴머노이드로봇,0036R0,22,11390,2,70,0.62,96571,139219,900000,96571,0.62,69.37,10.73,10.73,1095302888,10.68,10.68,1095302888 +KODEX 인버스,114800,23,3895,2,10,0.26,16636773,42477588,158200000,16636773,0.26,39.17,10.52,10.52,64523665859,10.47,10.47,64523665859 +극동유화,014530,24,3875,5,-165,-4.08,3399726,22871080,34869420,3399726,-4.08,14.86,9.75,9.75,13842456716,10.24,10.24,13842456716 +중앙에너비스,000440,25,23350,2,1550,7.11,601131,1986738,6227130,601131,7.11,30.26,9.65,9.65,14797512350,10.18,10.18,14797512350 +PS일렉트로닉스,332570,26,3775,2,135,3.71,4437786,5007620,44176320,4437786,3.71,88.62,10.05,10.05,16805494904,10.08,10.08,16805494904 +알체라,347860,27,2210,2,255,13.04,3906596,912592,38710961,3906596,13.04,428.08,10.09,10.09,8616512651,10.07,10.07,8616512651 +HANARO 원자력iSelect,434730,28,31975,2,1075,3.48,575576,1073659,5850000,575576,3.48,53.61,9.84,9.84,18318918703,9.79,9.79,18318918703 +에스아이리소스,065420,29,274,2,2,0.74,6528886,5960377,71577299,6528886,0.74,109.54,9.12,9.12,1907745199,9.73,9.73,1907745199 +TIMEFOLIO 미국배당다우존스액티브,0036D0,30,9965,5,-15,-0.15,147711,199182,1550000,147711,-0.15,74.16,9.53,9.53,1477665591,9.57,9.57,1477665591 diff --git a/top30/20250616/top30-atvtr-20250616-100002.csv b/top30/20250616/top30-atvtr-20250616-100002.csv new file mode 100644 index 000000000000..1f74b85bb63b --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1874,2,294,18.61,20462615,1423291,31445725,20462615,18.61,1437.70,65.07,65.07,38506704158,65.34,65.34,38506704158 +한국ANKOR유전,152550,2,380,2,44,13.10,41860567,61880308,70020000,41860567,13.10,67.65,59.78,59.78,16308140023,61.29,61.29,16308140023 +지에스이,053050,3,3590,2,115,3.31,12946103,31833400,29987597,12946103,3.31,40.67,43.17,43.17,48602177403,45.15,45.15,48602177403 +상지건설,042940,4,17460,2,1250,7.71,1896889,9382216,6828712,1896889,7.71,20.22,27.78,27.78,31311945580,26.26,26.26,31311945580 +한국정보인증,053300,5,9230,2,650,7.58,10472548,5041926,42441361,10472548,7.58,207.71,24.68,24.68,96870749340,24.73,24.73,96870749340 +흥구석유,024060,6,19080,2,3120,19.55,3446584,6455992,15000000,3446584,19.55,53.39,22.98,22.98,66653557540,23.29,23.29,66653557540 +에이텍모빌리티,224110,7,13650,2,1740,14.61,1185292,49020,5340000,1185292,14.61,2417.98,22.20,22.20,16390791550,22.49,22.49,16390791550 +시선AI,340810,8,5140,2,335,6.97,2291223,770661,10692194,2291223,6.97,297.31,21.43,21.43,12034174341,21.90,21.90,12034174341 +아이티센엔텍,010280,9,1272,2,233,22.43,14027408,926466,65123786,14027408,22.43,1514.08,21.54,21.54,18013079373,21.75,21.75,18013079373 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12390,5,-185,-1.47,214753,612129,1000000,214753,-1.47,35.08,21.48,21.48,2649094835,21.38,21.38,2649094835 +TIGER K방산&우주,463250,11,30375,2,1400,4.83,1106195,2080281,5450000,1106195,4.83,53.18,20.30,20.30,33249374161,20.08,20.08,33249374161 +동양철관,008970,12,1566,2,107,7.33,31583192,9915663,159323019,31583192,7.33,318.52,19.82,19.82,49411813809,19.80,19.80,49411813809 +헥토파이낸셜,234340,13,27950,2,4500,19.19,1798331,800175,9453000,1798331,19.19,224.74,19.02,19.02,50404955375,19.08,19.08,50404955375 +흥아해운,003280,14,2170,5,-30,-1.36,43455261,146467872,240424899,43455261,-1.36,29.67,18.07,18.07,97665324329,18.72,18.72,97665324329 +STX그린로지스,465770,15,10770,5,-720,-6.27,1260100,10808738,7171032,1260100,-6.27,11.66,17.57,17.57,14152336245,18.32,18.32,14152336245 +KODEX 코스닥150선물인버스,251340,16,3700,3,0,0.00,10635263,39802336,71500000,10635263,0.00,26.72,14.87,14.87,39183741774,14.81,14.81,39183741774 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,17,26385,2,340,1.31,144939,690536,1000000,144939,1.31,20.99,14.49,14.49,3842497885,14.56,14.56,3842497885 +더즌,462860,18,3905,2,255,6.99,9777469,11751849,71413257,9777469,6.99,83.20,13.69,13.69,38199614394,13.70,13.70,38199614394 +한일단조,024740,19,2445,5,-125,-4.86,4292059,29609932,32897049,4292059,-4.86,14.50,13.05,13.05,10874344739,13.52,13.52,10874344739 +대성하이텍,129920,20,6010,5,-590,-8.94,1781028,9756526,13715053,1781028,-8.94,18.25,12.99,12.99,11000529030,13.35,13.35,11000529030 +KODEX 200선물인버스2X,252670,21,1642,2,1,0.06,109229769,444773184,855000000,109229769,0.06,24.56,12.78,12.78,178619486763,12.72,12.72,178619486763 +한국석유,004090,22,19730,2,2570,14.98,1517666,5168782,12694120,1517666,14.98,29.36,11.96,11.96,30957047215,12.36,12.36,30957047215 +극동유화,014530,23,3815,5,-225,-5.57,3708176,22871080,34869420,3708176,-5.57,16.21,10.63,10.63,15027625875,11.30,11.30,15027625875 +HANARO 원자력iSelect,434730,24,32110,2,1210,3.92,663092,1073659,5850000,663092,3.92,61.76,11.33,11.33,21125498856,11.25,11.25,21125498856 +우리기술,032820,25,2915,2,190,6.97,18753597,67470424,165530656,18753597,6.97,27.80,11.33,11.33,52724232472,10.93,10.93,52724232472 +KODEX 인버스,114800,26,3890,2,5,0.13,17073492,42477588,158200000,17073492,0.13,40.19,10.79,10.79,66222806315,10.76,10.76,66222806315 +알체라,347860,27,2235,2,280,14.32,4194094,912592,38710961,4194094,14.32,459.58,10.83,10.83,9253735362,10.70,10.70,9253735362 +RISE 미국휴머노이드로봇,0036R0,28,11395,2,75,0.66,96610,139219,900000,96610,0.66,69.39,10.73,10.73,1095747303,10.68,10.68,1095747303 +PS일렉트로닉스,332570,29,3770,2,130,3.57,4668438,5007620,44176320,4668438,3.57,93.23,10.57,10.57,17676218466,10.61,10.61,17676218466 +중앙에너비스,000440,30,23350,2,1550,7.11,618354,1986738,6227130,618354,7.11,31.12,9.93,9.93,15199090650,10.45,10.45,15199090650 diff --git a/top30/20250616/top30-atvtr-20250616-101002.csv b/top30/20250616/top30-atvtr-20250616-101002.csv new file mode 100644 index 000000000000..6fe36533608f --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1882,2,302,19.11,21270288,1423291,31445725,21270288,19.11,1494.44,67.64,67.64,40017248069,67.62,67.62,40017248069 +한국ANKOR유전,152550,2,375,2,39,11.61,44138796,61880308,70020000,44138796,11.61,71.33,63.04,63.04,17164035129,65.37,65.37,17164035129 +지에스이,053050,3,3535,2,60,1.73,13469431,31833400,29987597,13469431,1.73,42.31,44.92,44.92,50460688912,47.60,47.60,50460688912 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12485,5,-90,-0.72,367712,612129,1000000,367712,-0.72,60.07,36.77,36.77,4567160230,36.58,36.58,4567160230 +상지건설,042940,5,17170,2,960,5.92,2341649,9382216,6828712,2341649,5.92,24.96,34.29,34.29,38963962755,33.23,33.23,38963962755 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26190,2,145,0.56,312926,690536,1000000,312926,0.56,45.32,31.29,31.29,8228076655,31.42,31.42,8228076655 +한국정보인증,053300,7,9160,2,580,6.76,10955570,5041926,42441361,10955570,6.76,217.29,25.81,25.81,101281695715,26.05,26.05,101281695715 +흥구석유,024060,8,18930,2,2970,18.61,3640219,6455992,15000000,3640219,18.61,56.39,24.27,24.27,70318533240,24.76,24.76,70318533240 +에이텍모빌리티,224110,9,13760,2,1850,15.53,1268085,49020,5340000,1268085,15.53,2586.87,23.75,23.75,17512090600,23.83,23.83,17512090600 +아이티센엔텍,010280,10,1300,2,261,25.12,15304240,926466,65123786,15304240,25.12,1651.89,23.50,23.50,19647829497,23.21,23.21,19647829497 +시선AI,340810,11,5160,2,355,7.39,2409296,770661,10692194,2409296,7.39,312.63,22.53,22.53,12636543231,22.90,22.90,12636543231 +TIGER K방산&우주,463250,12,30375,2,1400,4.83,1146775,2080281,5450000,1146775,4.83,55.13,21.04,21.04,34482442468,20.83,20.83,34482442468 +동양철관,008970,13,1553,2,94,6.44,32862474,9915663,159323019,32862474,6.44,331.42,20.63,20.63,51412038068,20.78,20.78,51412038068 +흥아해운,003280,14,2100,5,-100,-4.55,46705850,146467872,240424899,46705850,-4.55,31.89,19.43,19.43,104548967807,20.71,20.71,104548967807 +헥토파이낸셜,234340,15,27750,2,4300,18.34,1853150,800175,9453000,1853150,18.34,231.59,19.60,19.60,51923820125,19.79,19.79,51923820125 +STX그린로지스,465770,16,10690,5,-800,-6.96,1310020,10808738,7171032,1310020,-6.96,12.12,18.27,18.27,14685490895,19.16,19.16,14685490895 +우리기술,032820,17,3055,2,330,12.11,33047291,67470424,165530656,33047291,12.11,48.98,19.96,19.96,95291460988,18.84,18.84,95291460988 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,18,27035,2,140,0.52,156464,73798,1000000,156464,0.52,212.02,15.65,15.65,4265227225,15.78,15.78,4265227225 +더즌,462860,19,4005,2,355,9.73,11505638,11751849,71413257,11505638,9.73,97.90,16.11,16.11,45096361859,15.77,15.77,45096361859 +KODEX 코스닥150선물인버스,251340,20,3705,2,5,0.14,11145872,39802336,71500000,11145872,0.14,28.00,15.59,15.59,41074582789,15.51,15.51,41074582789 +한일단조,024740,21,2440,5,-130,-5.06,4451030,29609932,32897049,4451030,-5.06,15.03,13.53,13.53,11262974044,14.03,14.03,11262974044 +대성하이텍,129920,22,6020,5,-580,-8.79,1818422,9756526,13715053,1818422,-8.79,18.64,13.26,13.26,11225990540,13.60,13.60,11225990540 +KODEX 200선물인버스2X,252670,23,1637,5,-4,-0.24,115893079,444773184,855000000,115893079,-0.24,26.06,13.55,13.55,189537002640,13.54,13.54,189537002640 +한국석유,004090,24,19500,2,2340,13.64,1615482,5168782,12694120,1615482,13.64,31.25,12.73,12.73,32876558580,13.28,13.28,32876558580 +HANARO 원자력iSelect,434730,25,32185,2,1285,4.16,756366,1073659,5850000,756366,4.16,70.45,12.93,12.93,24126230768,12.81,12.81,24126230768 +KODEX WTI원유선물(H),261220,26,15875,2,50,0.32,509705,2214133,4000000,509705,0.32,23.02,12.74,12.74,8128620585,12.80,12.80,8128620585 +극동유화,014530,27,3790,5,-250,-6.19,3995985,22871080,34869420,3995985,-6.19,17.47,11.46,11.46,16123489179,12.20,12.20,16123489179 +알체라,347860,28,2240,2,285,14.58,4678859,912592,38710961,4678859,14.58,512.70,12.09,12.09,10347536082,11.93,11.93,10347536082 +중앙에너비스,000440,29,22100,2,300,1.38,654751,1986738,6227130,654751,1.38,32.96,10.51,10.51,16032293000,11.65,11.65,16032293000 +KODEX 인버스,114800,30,3885,3,0,0.00,17688321,42477588,158200000,17688321,0.00,41.64,11.18,11.18,68611252273,11.16,11.16,68611252273 diff --git a/top30/20250616/top30-atvtr-20250616-102002.csv b/top30/20250616/top30-atvtr-20250616-102002.csv new file mode 100644 index 000000000000..5d84e57ce566 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1837,2,257,16.27,22359648,1423291,31445725,22359648,16.27,1570.98,71.11,71.11,42037722167,72.77,72.77,42037722167 +한국ANKOR유전,152550,2,379,2,43,12.80,45681602,61880308,70020000,45681602,12.80,73.82,65.24,65.24,17745780482,66.87,66.87,17745780482 +지에스이,053050,3,3532,2,57,1.64,13747513,31833400,29987597,13747513,1.64,43.19,45.84,45.84,51441737798,48.57,48.57,51441737798 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12550,5,-25,-0.20,387887,612129,1000000,387887,-0.20,63.37,38.79,38.79,4818637575,38.40,38.40,4818637575 +상지건설,042940,5,17170,2,960,5.92,2525808,9382216,6828712,2525808,5.92,26.92,36.99,36.99,42098942430,35.91,35.91,42098942430 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,25985,5,-60,-0.23,344946,690536,1000000,344946,-0.23,49.95,34.49,34.49,9066251135,34.89,34.89,9066251135 +에이텍모빌리티,224110,7,13550,2,1640,13.77,1415832,49020,5340000,1415832,13.77,2888.27,26.51,26.51,19539422890,27.00,27.00,19539422890 +우리기술,032820,8,3060,2,335,12.29,46063206,67470424,165530656,46063206,12.29,68.27,27.83,27.83,135319708866,26.72,26.72,135319708866 +한국정보인증,053300,9,9150,2,570,6.64,11144598,5041926,42441361,11144598,6.64,221.04,26.26,26.26,103016434570,26.53,26.53,103016434570 +흥구석유,024060,10,18750,2,2790,17.48,3790152,6455992,15000000,3790152,17.48,58.71,25.27,25.27,73132932375,26.00,26.00,73132932375 +아이티센엔텍,010280,11,1312,2,273,26.28,16571964,926466,65123786,16571964,26.28,1788.73,25.45,25.45,21308751783,24.94,24.94,21308751783 +시선AI,340810,12,5055,2,250,5.20,2484371,770661,10692194,2484371,5.20,322.37,23.24,23.24,13019681166,24.09,24.09,13019681166 +TIGER K방산&우주,463250,13,30570,2,1595,5.50,1199841,2080281,5450000,1199841,5.50,57.68,22.02,22.02,36097773008,21.67,21.67,36097773008 +흥아해운,003280,14,2105,5,-95,-4.32,48145162,146467872,240424899,48145162,-4.32,32.87,20.03,20.03,107568415873,21.25,21.25,107568415873 +동양철관,008970,15,1553,2,94,6.44,33590275,9915663,159323019,33590275,6.44,338.76,21.08,21.08,52543047730,21.24,21.24,52543047730 +헥토파이낸셜,234340,16,27350,2,3900,16.63,1910231,800175,9453000,1910231,16.63,238.73,20.21,20.21,53495519925,20.69,20.69,53495519925 +STX그린로지스,465770,17,10730,5,-760,-6.61,1350420,10808738,7171032,1350420,-6.61,12.49,18.83,18.83,15115836425,19.64,19.64,15115836425 +더즌,462860,18,4080,2,430,11.78,14382727,11751849,71413257,14382727,11.78,122.39,20.14,20.14,56848094148,19.51,19.51,56848094148 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,19,26950,2,55,0.20,178650,73798,1000000,178650,0.20,242.08,17.86,17.86,4865916820,18.06,18.06,4865916820 +KODEX 코스닥150선물인버스,251340,20,3700,3,0,0.00,11592584,39802336,71500000,11592584,0.00,29.13,16.21,16.21,42727260047,16.15,16.15,42727260047 +알체라,347860,21,2395,2,440,22.51,6047140,912592,38710961,6047140,22.51,662.63,15.62,15.62,13562123498,14.63,14.63,13562123498 +KODEX 200선물인버스2X,252670,22,1638,5,-3,-0.18,122101916,444773184,855000000,122101916,-0.18,27.45,14.28,14.28,199687067892,14.26,14.26,199687067892 +한일단조,024740,23,2460,5,-110,-4.28,4551474,29609932,32897049,4551474,-4.28,15.37,13.84,13.84,11508658066,14.22,14.22,11508658066 +한국석유,004090,24,19370,2,2210,12.88,1714644,5168782,12694120,1714644,12.88,33.17,13.51,13.51,34796556545,14.15,14.15,34796556545 +HANARO 원자력iSelect,434730,25,32225,2,1325,4.29,835384,1073659,5850000,835384,4.29,77.81,14.28,14.28,26669767952,14.15,14.15,26669767952 +대성하이텍,129920,26,5990,5,-610,-9.24,1874038,9756526,13715053,1874038,-9.24,19.21,13.66,13.66,11559820290,14.07,14.07,11559820290 +KODEX WTI원유선물(H),261220,27,15825,3,0,0.00,542543,2214133,4000000,542543,0.00,24.50,13.56,13.56,8649337460,13.66,13.66,8649337460 +PLUS 미국S&P500미국채혼합50액티브,0057H0,28,10070,5,-10,-0.10,106409,204113,800000,106409,-0.10,52.13,13.30,13.30,1072685045,13.32,13.32,1072685045 +극동유화,014530,29,3770,5,-270,-6.68,4221355,22871080,34869420,4221355,-6.68,18.46,12.11,12.11,16972541564,12.91,12.91,16972541564 +중앙에너비스,000440,30,22550,2,750,3.44,679048,1986738,6227130,679048,3.44,34.18,10.90,10.90,16576973250,11.81,11.81,16576973250 diff --git a/top30/20250616/top30-atvtr-20250616-103002.csv b/top30/20250616/top30-atvtr-20250616-103002.csv new file mode 100644 index 000000000000..77719af13287 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1856,2,276,17.47,22948209,1423291,31445725,22948209,17.47,1612.33,72.98,72.98,43118056564,73.88,73.88,43118056564 +한국ANKOR유전,152550,2,387,2,51,15.18,47254237,61880308,70020000,47254237,15.18,76.36,67.49,67.49,18352468584,67.73,67.73,18352468584 +지에스이,053050,3,3590,2,115,3.31,14038211,31833400,29987597,14038211,3.31,44.10,46.81,46.81,52478405750,48.75,48.75,52478405750 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12420,5,-155,-1.23,397714,612129,1000000,397714,-1.23,64.97,39.77,39.77,4940757850,39.78,39.78,4940757850 +상지건설,042940,5,16960,2,750,4.63,2627947,9382216,6828712,2627947,4.63,28.01,38.48,38.48,43837810070,37.85,37.85,43837810070 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26310,2,265,1.02,354481,690536,1000000,354481,1.02,51.33,35.45,35.45,9316858995,35.41,35.41,9316858995 +우리기술,032820,7,2965,2,240,8.81,51546080,67470424,165530656,51546080,8.81,76.40,31.14,31.14,151861937436,30.94,30.94,151861937436 +에이텍모빌리티,224110,8,13130,2,1220,10.24,1477090,49020,5340000,1477090,10.24,3013.24,27.66,27.66,20357841680,29.04,29.04,20357841680 +한국정보인증,053300,9,8960,2,380,4.43,11824540,5041926,42441361,11824540,4.43,234.52,27.86,27.86,109122498010,28.70,28.70,109122498010 +흥구석유,024060,10,19000,2,3040,19.05,3980468,6455992,15000000,3980468,19.05,61.66,26.54,26.54,76739715795,26.93,26.93,76739715795 +아이티센엔텍,010280,11,1275,2,236,22.71,17232738,926466,65123786,17232738,22.71,1860.05,26.46,26.46,22165190446,26.69,26.69,22165190446 +시선AI,340810,12,5130,2,325,6.76,2574985,770661,10692194,2574985,6.76,334.13,24.08,24.08,13479241866,24.57,24.57,13479241866 +TIGER K방산&우주,463250,13,30540,2,1565,5.40,1266225,2080281,5450000,1266225,5.40,60.87,23.23,23.23,38128107750,22.91,22.91,38128107750 +더즌,462860,14,4105,2,455,12.47,16103289,11751849,71413257,16103289,12.47,137.03,22.55,22.55,63907403818,21.80,21.80,63907403818 +흥아해운,003280,15,2130,5,-70,-3.18,49567955,146467872,240424899,49567955,-3.18,33.84,20.62,20.62,110584783599,21.59,21.59,110584783599 +동양철관,008970,16,1558,2,99,6.79,33970464,9915663,159323019,33970464,6.79,342.59,21.32,21.32,53134339236,21.41,21.41,53134339236 +헥토파이낸셜,234340,17,27350,2,3900,16.63,1969858,800175,9453000,1969858,16.63,246.18,20.84,20.84,55117870875,21.32,21.32,55117870875 +STX그린로지스,465770,18,10790,5,-700,-6.09,1380719,10808738,7171032,1380719,-6.09,12.77,19.25,19.25,15441066405,19.96,19.96,15441066405 +알체라,347860,19,2400,2,445,22.76,7763153,912592,38710961,7763153,22.76,850.67,20.05,20.05,17737804502,19.09,19.09,17737804502 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,20,27220,2,325,1.21,190447,73798,1000000,190447,1.21,258.07,19.04,19.04,5185782525,19.05,19.05,5185782525 +KODEX 코스닥150선물인버스,251340,21,3715,2,15,0.41,11997643,39802336,71500000,11997643,0.41,30.14,16.78,16.78,44230254559,16.65,16.65,44230254559 +PS일렉트로닉스,332570,22,3875,2,235,6.46,7093465,5007620,44176320,7093465,6.46,141.65,16.06,16.06,27044838648,15.80,15.80,27044838648 +HANARO 원자력iSelect,434730,23,32225,2,1325,4.29,889333,1073659,5850000,889333,4.29,82.83,15.20,15.20,28407363977,15.07,15.07,28407363977 +KODEX 200선물인버스2X,252670,24,1640,5,-1,-0.06,128239535,444773184,855000000,128239535,-0.06,28.83,15.00,15.00,209742232224,14.96,14.96,209742232224 +KODEX WTI원유선물(H),261220,25,15900,2,75,0.47,583529,2214133,4000000,583529,0.47,26.35,14.59,14.59,9300995465,14.62,14.62,9300995465 +한국석유,004090,26,19700,2,2540,14.80,1803227,5168782,12694120,1803227,14.80,34.89,14.21,14.21,36528160320,14.61,14.61,36528160320 +한일단조,024740,27,2450,5,-120,-4.67,4625145,29609932,32897049,4625145,-4.67,15.62,14.06,14.06,11689208208,14.50,14.50,11689208208 +대성하이텍,129920,28,6020,5,-580,-8.79,1904669,9756526,13715053,1904669,-8.79,19.52,13.89,13.89,11744769645,14.22,14.22,11744769645 +PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10070,5,-10,-0.10,106421,204113,800000,106421,-0.10,52.14,13.30,13.30,1072805830,13.32,13.32,1072805830 +PLUS 글로벌휴머노이드로봇액티브,0035T0,30,11195,2,25,0.22,112950,34008,850000,112950,0.22,332.13,13.29,13.29,1265137605,13.30,13.30,1265137605 diff --git a/top30/20250616/top30-atvtr-20250616-104002.csv b/top30/20250616/top30-atvtr-20250616-104002.csv new file mode 100644 index 000000000000..4da97844c4b4 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1838,2,258,16.33,23280215,1423291,31445725,23280215,16.33,1635.66,74.03,74.03,43731658016,75.66,75.66,43731658016 +한국ANKOR유전,152550,2,384,2,48,14.29,48724138,61880308,70020000,48724138,14.29,78.74,69.59,69.59,18921792460,70.37,70.37,18921792460 +지에스이,053050,3,3580,2,105,3.02,14360045,31833400,29987597,14360045,3.02,45.11,47.89,47.89,53634123171,49.96,49.96,53634123171 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12355,5,-220,-1.75,407616,612129,1000000,407616,-1.75,66.59,40.76,40.76,5063800150,40.99,40.99,5063800150 +상지건설,042940,5,16930,2,720,4.44,2731403,9382216,6828712,2731403,4.44,29.11,40.00,40.00,45600048295,39.44,39.44,45600048295 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26250,2,205,0.79,369047,690536,1000000,369047,0.79,53.44,36.90,36.90,9699221820,36.95,36.95,9699221820 +우리기술,032820,7,2985,2,260,9.54,56075231,67470424,165530656,56075231,9.54,83.11,33.88,33.88,165302030339,33.45,33.45,165302030339 +에이텍모빌리티,224110,8,13190,2,1280,10.75,1519656,49020,5340000,1519656,10.75,3100.07,28.46,28.46,20914218670,29.69,29.69,20914218670 +한국정보인증,053300,9,8980,2,400,4.66,11956137,5041926,42441361,11956137,4.66,237.13,28.17,28.17,110303311915,28.94,28.94,110303311915 +흥구석유,024060,10,19000,2,3040,19.05,4109226,6455992,15000000,4109226,19.05,63.65,27.39,27.39,79191191270,27.79,27.79,79191191270 +아이티센엔텍,010280,11,1283,2,244,23.48,17672408,926466,65123786,17672408,23.48,1907.51,27.14,27.14,22724239455,27.20,27.20,22724239455 +더즌,462860,12,4295,2,645,17.67,20512515,11751849,71413257,20512515,17.67,174.55,28.72,28.72,82676297690,26.95,26.95,82676297690 +시선AI,340810,13,5090,2,285,5.93,2645958,770661,10692194,2645958,5.93,343.34,24.75,24.75,13841769106,25.43,25.43,13841769106 +동양철관,008970,14,1585,2,126,8.64,39343632,9915663,159323019,39343632,8.64,396.78,24.69,24.69,61663709447,24.42,24.42,61663709447 +TIGER K방산&우주,463250,15,30550,2,1575,5.44,1314732,2080281,5450000,1314732,5.44,63.20,24.12,24.12,39608989162,23.79,23.79,39608989162 +흥아해운,003280,16,2140,5,-60,-2.73,50236299,146467872,240424899,50236299,-2.73,34.30,20.89,20.89,112009368244,21.77,21.77,112009368244 +헥토파이낸셜,234340,17,27200,2,3750,15.99,2001053,800175,9453000,2001053,15.99,250.08,21.17,21.17,55968186125,21.77,21.77,55968186125 +알체라,347860,18,2445,2,490,25.06,8555128,912592,38710961,8555128,25.06,937.45,22.10,22.10,19679036525,20.79,20.79,19679036525 +STX그린로지스,465770,19,10770,5,-720,-6.27,1404379,10808738,7171032,1404379,-6.27,12.99,19.58,19.58,15696234135,20.32,20.32,15696234135 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,20,27150,2,255,0.95,195068,73798,1000000,195068,0.95,264.33,19.51,19.51,5311293980,19.56,19.56,5311293980 +KODEX 미국금융테크액티브,0028X0,21,10085,5,-50,-0.49,380012,3913,2000000,380012,-0.49,9711.53,19.00,19.00,3790648835,18.79,18.79,3790648835 +PS일렉트로닉스,332570,22,3890,2,250,6.87,7844511,5007620,44176320,7844511,6.87,156.65,17.76,17.76,29966504559,17.44,17.44,29966504559 +KODEX 코스닥150선물인버스,251340,23,3707,2,7,0.19,12189724,39802336,71500000,12189724,0.19,30.63,17.05,17.05,44942631745,16.96,16.96,44942631745 +HANARO 원자력iSelect,434730,24,32280,2,1380,4.47,949086,1073659,5850000,949086,4.47,88.40,16.22,16.22,30332097517,16.06,16.06,30332097517 +KODEX WTI원유선물(H),261220,25,15950,2,125,0.79,628712,2214133,4000000,628712,0.79,28.40,15.72,15.72,10019980025,15.71,15.71,10019980025 +KODEX 200선물인버스2X,252670,26,1633,5,-8,-0.49,132544063,444773184,855000000,132544063,-0.49,29.80,15.50,15.50,216782790233,15.53,15.53,216782790233 +한국석유,004090,27,19760,2,2600,15.15,1869509,5168782,12694120,1869509,15.15,36.17,14.73,14.73,37835887855,15.08,15.08,37835887855 +PLUS 미국AI에이전트,0050E0,28,9475,5,-125,-1.30,112904,184861,750000,112904,-1.30,61.08,15.05,15.05,1070754825,15.07,15.07,1070754825 +한일단조,024740,29,2460,5,-110,-4.28,4661113,29609932,32897049,4661113,-4.28,15.74,14.17,14.17,11777405834,14.55,14.55,11777405834 +대성하이텍,129920,30,6040,5,-560,-8.48,1921106,9756526,13715053,1921106,-8.48,19.69,14.01,14.01,11843928910,14.30,14.30,11843928910 diff --git a/top30/20250616/top30-atvtr-20250616-105002.csv b/top30/20250616/top30-atvtr-20250616-105002.csv new file mode 100644 index 000000000000..18b28a72c819 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1838,2,258,16.33,23621700,1423291,31445725,23621700,16.33,1659.65,75.12,75.12,44360457649,76.75,76.75,44360457649 +한국ANKOR유전,152550,2,382,2,46,13.69,49558609,61880308,70020000,49558609,13.69,80.09,70.78,70.78,19241875752,71.94,71.94,19241875752 +지에스이,053050,3,3610,2,135,3.88,14523345,31833400,29987597,14523345,3.88,45.62,48.43,48.43,54222686406,50.09,50.09,54222686406 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12370,5,-205,-1.63,415639,612129,1000000,415639,-1.63,67.90,41.56,41.56,5162928460,41.74,41.74,5162928460 +상지건설,042940,5,16940,2,730,4.50,2792897,9382216,6828712,2792897,4.50,29.77,40.90,40.90,46643626540,40.32,40.32,46643626540 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26400,2,355,1.36,379621,690536,1000000,379621,1.36,54.97,37.96,37.96,9978283595,37.80,37.80,9978283595 +우리기술,032820,7,2950,2,225,8.26,59251944,67470424,165530656,59251944,8.26,87.82,35.80,35.80,174661583204,35.77,35.77,174661583204 +더즌,462860,8,4240,2,590,16.16,23161328,11751849,71413257,23161328,16.16,197.09,32.43,32.43,94033194321,31.06,31.06,94033194321 +에이텍모빌리티,224110,9,13270,2,1360,11.42,1545425,49020,5340000,1545425,11.42,3152.64,28.94,28.94,21256573220,30.00,30.00,21256573220 +한국정보인증,053300,10,9000,2,420,4.90,12049676,5041926,42441361,12049676,4.90,238.99,28.39,28.39,111144867625,29.10,29.10,111144867625 +흥구석유,024060,11,19060,2,3100,19.42,4200014,6455992,15000000,4200014,19.42,65.06,28.00,28.00,80921809425,28.30,28.30,80921809425 +아이티센엔텍,010280,12,1301,2,262,25.22,18081717,926466,65123786,18081717,25.22,1951.69,27.77,27.77,23256510669,27.45,27.45,23256510669 +시선AI,340810,13,5140,2,335,6.97,2707039,770661,10692194,2707039,6.97,351.26,25.32,25.32,14155835106,25.76,25.76,14155835106 +동양철관,008970,14,1577,2,118,8.09,41230721,9915663,159323019,41230721,8.09,415.81,25.88,25.88,64658568486,25.73,25.73,64658568486 +TIGER K방산&우주,463250,15,30470,2,1495,5.16,1347306,2080281,5450000,1347306,5.16,64.77,24.72,24.72,40601915209,24.45,24.45,40601915209 +알체라,347860,16,2395,2,440,22.51,9093518,912592,38710961,9093518,22.51,996.45,23.49,23.49,20975905279,22.62,22.62,20975905279 +헥토파이낸셜,234340,17,27550,2,4100,17.48,2043604,800175,9453000,2043604,17.48,255.39,21.62,21.62,57138070550,21.94,21.94,57138070550 +흥아해운,003280,18,2140,5,-60,-2.73,50603119,146467872,240424899,50603119,-2.73,34.55,21.05,21.05,112792113009,21.92,21.92,112792113009 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,19,27305,2,410,1.52,206792,73798,1000000,206792,1.52,280.21,20.68,20.68,5631469040,20.62,20.62,5631469040 +STX그린로지스,465770,20,10790,5,-700,-6.09,1414584,10808738,7171032,1414584,-6.09,13.09,19.73,19.73,15806315455,20.43,20.43,15806315455 +KODEX 미국금융테크액티브,0028X0,21,10080,5,-55,-0.54,380854,3913,2000000,380854,-0.54,9733.04,19.04,19.04,3799136140,18.84,18.84,3799136140 +PS일렉트로닉스,332570,22,3855,2,215,5.91,8208075,5007620,44176320,8208075,5.91,163.91,18.58,18.58,31371397128,18.42,18.42,31371397128 +PLUS 미국AI에이전트,0050E0,23,9472,5,-128,-1.33,131038,184861,750000,131038,-1.33,70.88,17.47,17.47,1242521145,17.49,17.49,1242521145 +HANARO 원자력iSelect,434730,24,32315,2,1415,4.58,1031978,1073659,5850000,1031978,4.58,96.12,17.64,17.64,33007094619,17.46,17.46,33007094619 +KODEX 코스닥150선물인버스,251340,25,3705,2,5,0.14,12475283,39802336,71500000,12475283,0.14,31.34,17.45,17.45,46000981665,17.36,17.36,46000981665 +KODEX WTI원유선물(H),261220,26,15925,2,100,0.63,672468,2214133,4000000,672468,0.63,30.37,16.81,16.81,10717522105,16.82,16.82,10717522105 +KODEX 200선물인버스2X,252670,27,1626,5,-15,-0.91,141338307,444773184,855000000,141338307,-0.91,31.78,16.53,16.53,231113451867,16.62,16.62,231113451867 +한국석유,004090,28,19850,2,2690,15.68,1917454,5168782,12694120,1917454,15.68,37.10,15.11,15.11,38786894875,15.39,15.39,38786894875 +한일단조,024740,29,2455,5,-115,-4.47,4735783,29609932,32897049,4735783,-4.47,15.99,14.40,14.40,11960726565,14.81,14.81,11960726565 +대성하이텍,129920,30,6030,5,-570,-8.64,1940310,9756526,13715053,1940310,-8.64,19.89,14.15,14.15,11959647600,14.46,14.46,11959647600 diff --git a/top30/20250616/top30-atvtr-20250616-110002.csv b/top30/20250616/top30-atvtr-20250616-110002.csv new file mode 100644 index 000000000000..18a6f32fbaf5 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1833,2,253,16.01,23778779,1423291,31445725,23778779,16.01,1670.69,75.62,75.62,44649233477,77.46,77.46,44649233477 +한국ANKOR유전,152550,2,380,2,44,13.10,50198156,61880308,70020000,50198156,13.10,81.12,71.69,71.69,19485237724,73.23,73.23,19485237724 +지에스이,053050,3,3550,2,75,2.16,14745339,31833400,29987597,14745339,2.16,46.32,49.17,49.17,55013692871,51.68,51.68,55013692871 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12290,5,-285,-2.27,416289,612129,1000000,416289,-2.27,68.01,41.63,41.63,5170956740,42.07,42.07,5170956740 +상지건설,042940,5,16930,2,720,4.44,2838574,9382216,6828712,2838574,4.44,30.25,41.57,41.57,47418580470,41.02,41.02,47418580470 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26495,2,450,1.73,387012,690536,1000000,387012,1.73,56.05,38.70,38.70,10173893975,38.40,38.40,10173893975 +우리기술,032820,7,2935,2,210,7.71,60750199,67470424,165530656,60750199,7.71,90.04,36.70,36.70,179047251536,36.85,36.85,179047251536 +더즌,462860,8,4225,2,575,15.75,24489737,11751849,71413257,24489737,15.75,208.39,34.29,34.29,99623682681,33.02,33.02,99623682681 +에이텍모빌리티,224110,9,13240,2,1330,11.17,1555000,49020,5340000,1555000,11.17,3172.17,29.12,29.12,21383626690,30.24,30.24,21383626690 +한국정보인증,053300,10,9050,2,470,5.48,12158685,5041926,42441361,12158685,5.48,241.15,28.65,28.65,112127585330,29.19,29.19,112127585330 +흥구석유,024060,11,18910,2,2950,18.48,4274660,6455992,15000000,4274660,18.48,66.21,28.50,28.50,82336640070,29.03,29.03,82336640070 +아이티센엔텍,010280,12,1309,2,270,25.99,18411825,926466,65123786,18411825,25.99,1987.32,28.27,28.27,23687948236,27.79,27.79,23687948236 +동양철관,008970,13,1576,2,117,8.02,41976397,9915663,159323019,41976397,8.02,423.33,26.35,26.35,65836414944,26.22,26.22,65836414944 +시선AI,340810,14,5130,2,325,6.76,2729499,770661,10692194,2729499,6.76,354.18,25.53,25.53,14270768616,26.02,26.02,14270768616 +TIGER K방산&우주,463250,15,30500,2,1525,5.26,1367266,2080281,5450000,1367266,5.26,65.73,25.09,25.09,41210932921,24.79,24.79,41210932921 +PLUS 미국AI에이전트,0050E0,16,9472,5,-128,-1.33,177386,184861,750000,177386,-1.33,95.96,23.65,23.65,1681529401,23.67,23.67,1681529401 +알체라,347860,17,2395,2,440,22.51,9297546,912592,38710961,9297546,22.51,1018.81,24.02,24.02,21463122427,23.15,23.15,21463122427 +흥아해운,003280,18,2110,5,-90,-4.09,51141513,146467872,240424899,51141513,-4.09,34.92,21.27,21.27,113932833657,22.46,22.46,113932833657 +헥토파이낸셜,234340,19,27500,2,4050,17.27,2066302,800175,9453000,2066302,17.27,258.23,21.86,21.86,57761329550,22.22,22.22,57761329550 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,20,27465,2,570,2.12,215754,73798,1000000,215754,2.12,292.36,21.58,21.58,5876949545,21.40,21.40,5876949545 +STX그린로지스,465770,21,10650,5,-840,-7.31,1438135,10808738,7171032,1438135,-7.31,13.31,20.05,20.05,16057588495,21.03,21.03,16057588495 +KODEX 미국금융테크액티브,0028X0,22,10065,5,-70,-0.69,380914,3913,2000000,380914,-0.69,9734.58,19.05,19.05,3799740245,18.88,18.88,3799740245 +PS일렉트로닉스,332570,23,3860,2,220,6.04,8410748,5007620,44176320,8410748,6.04,167.96,19.04,19.04,32152120728,18.86,18.86,32152120728 +KODEX 코스닥150선물인버스,251340,24,3685,5,-15,-0.41,13366064,39802336,71500000,13366064,-0.41,33.58,18.69,18.69,49290133996,18.71,18.71,49290133996 +HANARO 원자력iSelect,434730,25,32315,2,1415,4.58,1085440,1073659,5850000,1085440,4.58,101.10,18.55,18.55,34732130584,18.37,18.37,34732130584 +오가노이드사이언스,476040,26,35350,2,4650,15.15,1245581,403906,6546309,1245581,15.15,308.38,19.03,19.03,41385745925,17.88,17.88,41385745925 +KODEX 200선물인버스2X,252670,27,1625,5,-16,-0.98,147576953,444773184,855000000,147576953,-0.98,33.18,17.26,17.26,241250491643,17.36,17.36,241250491643 +KODEX WTI원유선물(H),261220,28,15995,2,170,1.07,689631,2214133,4000000,689631,1.07,31.15,17.24,17.24,10991372742,17.18,17.18,10991372742 +한국석유,004090,29,19540,2,2380,13.87,1948843,5168782,12694120,1948843,13.87,37.70,15.35,15.35,39405423045,15.89,15.89,39405423045 +한일단조,024740,30,2435,5,-135,-5.25,4874119,29609932,32897049,4874119,-5.25,16.46,14.82,14.82,12299335530,15.35,15.35,12299335530 diff --git a/top30/20250616/top30-atvtr-20250616-111002.csv b/top30/20250616/top30-atvtr-20250616-111002.csv new file mode 100644 index 000000000000..52821e703d11 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1816,2,236,14.94,24220142,1423291,31445725,24220142,14.94,1701.70,77.02,77.02,45453631779,79.60,79.60,45453631779 +한국ANKOR유전,152550,2,384,2,48,14.29,50634428,61880308,70020000,50634428,14.29,81.83,72.31,72.31,19651438423,73.09,73.09,19651438423 +지에스이,053050,3,3570,2,95,2.73,14827077,31833400,29987597,14827077,2.73,46.58,49.44,49.44,55303543775,51.66,51.66,55303543775 +상지건설,042940,4,16740,2,530,3.27,2915973,9382216,6828712,2915973,3.27,31.08,42.70,42.70,48719344305,42.62,42.62,48719344305 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12275,5,-300,-2.39,420215,612129,1000000,420215,-2.39,68.65,42.02,42.02,5219052720,42.52,42.52,5219052720 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26485,2,440,1.69,390278,690536,1000000,390278,1.69,56.52,39.03,39.03,10260622495,38.74,38.74,10260622495 +우리기술,032820,7,2950,2,225,8.26,62709890,67470424,165530656,62709890,8.26,92.94,37.88,37.88,184819768127,37.85,37.85,184819768127 +더즌,462860,8,4235,2,585,16.03,25217016,11751849,71413257,25217016,16.03,214.58,35.31,35.31,102706518743,33.96,33.96,102706518743 +에이텍모빌리티,224110,9,13170,2,1260,10.58,1565524,49020,5340000,1565524,10.58,3193.64,29.32,29.32,21522291310,30.60,30.60,21522291310 +한국정보인증,053300,10,8980,2,400,4.66,12267139,5041926,42441361,12267139,4.66,243.30,28.90,28.90,113105993890,29.68,29.68,113105993890 +흥구석유,024060,11,19140,2,3180,19.92,4323398,6455992,15000000,4323398,19.92,66.97,28.82,28.82,83262526505,29.00,29.00,83262526505 +아이티센엔텍,010280,12,1322,2,283,27.24,19106663,926466,65123786,19106663,27.24,2062.32,29.34,29.34,24610636279,28.59,28.59,24610636279 +동양철관,008970,13,1577,2,118,8.09,42480403,9915663,159323019,42480403,8.09,428.42,26.66,26.66,66631797663,26.52,26.52,66631797663 +시선AI,340810,14,5110,2,305,6.35,2755437,770661,10692194,2755437,6.35,357.54,25.77,25.77,14403325561,26.36,26.36,14403325561 +TIGER K방산&우주,463250,15,30450,2,1475,5.09,1397219,2080281,5450000,1397219,5.09,67.16,25.64,25.64,42121911056,25.38,25.38,42121911056 +PLUS 미국AI에이전트,0050E0,16,9470,5,-130,-1.35,177396,184861,750000,177396,-1.35,95.96,23.65,23.65,1681624101,23.68,23.68,1681624101 +알체라,347860,17,2385,2,430,21.99,9452827,912592,38710961,9452827,21.99,1035.82,24.42,24.42,21833207321,23.65,23.65,21833207321 +헥토파이낸셜,234340,18,27375,2,3925,16.74,2087137,800175,9453000,2087137,16.74,260.84,22.08,22.08,58335562050,22.54,22.54,58335562050 +흥아해운,003280,19,2120,5,-80,-3.64,51502637,146467872,240424899,51502637,-3.64,35.16,21.42,21.42,114696374170,22.50,22.50,114696374170 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,20,27415,2,520,1.93,218677,73798,1000000,218677,1.93,296.32,21.87,21.87,5957141910,21.73,21.73,5957141910 +오가노이드사이언스,476040,21,35000,2,4300,14.01,1484073,403906,6546309,1484073,14.01,367.43,22.67,22.67,49710360675,21.70,21.70,49710360675 +STX그린로지스,465770,22,10710,5,-780,-6.79,1464629,10808738,7171032,1464629,-6.79,13.55,20.42,20.42,16339481035,21.27,21.27,16339481035 +PS일렉트로닉스,332570,23,3810,2,170,4.67,8673834,5007620,44176320,8673834,4.67,173.21,19.63,19.63,33158688026,19.70,19.70,33158688026 +KODEX 코스닥150선물인버스,251340,24,3690,5,-10,-0.27,13967728,39802336,71500000,13967728,-0.27,35.09,19.54,19.54,51506699101,19.52,19.52,51506699101 +HANARO 원자력iSelect,434730,25,32275,2,1375,4.45,1148923,1073659,5850000,1148923,4.45,107.01,19.64,19.64,36785071682,19.48,19.48,36785071682 +KODEX 미국금융테크액티브,0028X0,26,10045,5,-90,-0.89,381012,3913,2000000,381012,-0.89,9737.08,19.05,19.05,3800724300,18.92,18.92,3800724300 +KODEX 200선물인버스2X,252670,27,1626,5,-15,-0.91,154523844,444773184,855000000,154523844,-0.91,34.74,18.07,18.07,252530834079,18.16,18.16,252530834079 +KODEX WTI원유선물(H),261220,28,15980,2,155,0.98,725363,2214133,4000000,725363,0.98,32.76,18.13,18.13,11562301492,18.09,18.09,11562301492 +한일단조,024740,29,2435,5,-135,-5.25,5066917,29609932,32897049,5066917,-5.25,17.11,15.40,15.40,12767651685,15.94,15.94,12767651685 +대성하이텍,129920,30,5930,5,-670,-10.15,2107066,9756526,13715053,2107066,-10.15,21.60,15.36,15.36,12949497780,15.92,15.92,12949497780 diff --git a/top30/20250616/top30-atvtr-20250616-112002.csv b/top30/20250616/top30-atvtr-20250616-112002.csv new file mode 100644 index 000000000000..f7afd5c8fec9 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1818,2,238,15.06,24401950,1423291,31445725,24401950,15.06,1714.47,77.60,77.60,45784319387,80.09,80.09,45784319387 +한국ANKOR유전,152550,2,384,2,48,14.29,51280574,61880308,70020000,51280574,14.29,82.87,73.24,73.24,19900095285,74.01,74.01,19900095285 +지에스이,053050,3,3560,2,85,2.45,14909588,31833400,29987597,14909588,2.45,46.84,49.72,49.72,55597772755,52.08,52.08,55597772755 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12325,5,-250,-1.99,458088,612129,1000000,458088,-1.99,74.84,45.81,45.81,5686649310,46.14,46.14,5686649310 +상지건설,042940,5,16720,2,510,3.15,2949444,9382216,6828712,2949444,3.15,31.44,43.19,43.19,49277913420,43.16,43.16,49277913420 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26270,2,225,0.86,393517,690536,1000000,393517,0.86,56.99,39.35,39.35,10346245385,39.38,39.38,10346245385 +우리기술,032820,7,2985,2,260,9.54,64410637,67470424,165530656,64410637,9.54,95.46,38.91,38.91,189852970225,38.42,38.42,189852970225 +더즌,462860,8,4280,2,630,17.26,27465614,11751849,71413257,27465614,17.26,233.71,38.46,38.46,112360442359,36.76,36.76,112360442359 +에이텍모빌리티,224110,9,13090,2,1180,9.91,1587986,49020,5340000,1587986,9.91,3239.47,29.74,29.74,21815042850,31.21,31.21,21815042850 +한국정보인증,053300,10,8960,2,380,4.43,12305248,5041926,42441361,12305248,4.43,244.06,28.99,28.99,113447932140,29.83,29.83,113447932140 +흥구석유,024060,11,19030,2,3070,19.24,4377731,6455992,15000000,4377731,19.24,67.81,29.18,29.18,84297459750,29.53,29.53,84297459750 +아이티센엔텍,010280,12,1302,2,263,25.31,19383976,926466,65123786,19383976,25.31,2092.25,29.76,29.76,24973776913,29.45,29.45,24973776913 +시선AI,340810,13,5140,2,335,6.97,2827080,770661,10692194,2827080,6.97,366.84,26.44,26.44,14773425951,26.88,26.88,14773425951 +동양철관,008970,14,1578,2,119,8.16,42852262,9915663,159323019,42852262,8.16,432.17,26.90,26.90,67218434580,26.74,26.74,67218434580 +TIGER K방산&우주,463250,15,30500,2,1525,5.26,1440602,2080281,5450000,1440602,5.26,69.25,26.43,26.43,43442841573,26.13,26.13,43442841573 +오가노이드사이언스,476040,16,33900,2,3200,10.42,1600178,403906,6546309,1600178,10.42,396.18,24.44,24.44,53718881475,24.21,24.21,53718881475 +알체라,347860,17,2435,2,480,24.55,9770650,912592,38710961,9770650,24.55,1070.65,25.24,25.24,22593878769,23.97,23.97,22593878769 +PLUS 미국AI에이전트,0050E0,18,9440,5,-160,-1.67,177760,184861,750000,177760,-1.67,96.16,23.70,23.70,1685064636,23.80,23.80,1685064636 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,19,27235,2,340,1.26,236317,73798,1000000,236317,1.26,320.22,23.63,23.63,6439252210,23.64,23.64,6439252210 +헥토파이낸셜,234340,20,27200,2,3750,15.99,2100473,800175,9453000,2100473,15.99,262.50,22.22,22.22,58699821550,22.83,22.83,58699821550 +흥아해운,003280,21,2110,5,-90,-4.09,51792517,146467872,240424899,51792517,-4.09,35.36,21.54,21.54,115307962509,22.73,22.73,115307962509 +STX그린로지스,465770,22,10680,5,-810,-7.05,1481180,10808738,7171032,1481180,-7.05,13.70,20.66,20.66,16516808145,21.57,21.57,16516808145 +PS일렉트로닉스,332570,23,3780,2,140,3.85,9092080,5007620,44176320,9092080,3.85,181.56,20.58,20.58,34736961346,20.80,20.80,34736961346 +HANARO 원자력iSelect,434730,24,32450,2,1550,5.02,1225756,1073659,5850000,1225756,5.02,114.17,20.95,20.95,39266621812,20.68,20.68,39266621812 +KODEX 코스닥150선물인버스,251340,25,3695,5,-5,-0.14,14102996,39802336,71500000,14102996,-0.14,35.43,19.72,19.72,52006368771,19.69,19.69,52006368771 +KODEX WTI원유선물(H),261220,26,15950,2,125,0.79,784484,2214133,4000000,784484,0.79,35.43,19.61,19.61,12503771352,19.60,19.60,12503771352 +KODEX 미국금융테크액티브,0028X0,27,10050,5,-85,-0.84,381173,3913,2000000,381173,-0.84,9741.20,19.06,19.06,3802340940,18.92,18.92,3802340940 +KODEX 200선물인버스2X,252670,28,1623,5,-18,-1.10,159543167,444773184,855000000,159543167,-1.10,35.87,18.66,18.66,260694815310,18.79,18.79,260694815310 +TS인베스트먼트,246690,29,1936,2,181,10.31,7591009,1796210,41477862,7591009,10.31,422.61,18.30,18.30,14804306530,18.44,18.44,14804306530 +한일단조,024740,30,2430,5,-140,-5.45,5240381,29609932,32897049,5240381,-5.45,17.70,15.93,15.93,13188605620,16.50,16.50,13188605620 diff --git a/top30/20250616/top30-atvtr-20250616-113002.csv b/top30/20250616/top30-atvtr-20250616-113002.csv new file mode 100644 index 000000000000..cf644df91e45 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1825,2,245,15.51,24567514,1423291,31445725,24567514,15.51,1726.11,78.13,78.13,46086421395,80.31,80.31,46086421395 +한국ANKOR유전,152550,2,388,2,52,15.48,51699063,61880308,70020000,51699063,15.48,83.55,73.83,73.83,20061332502,73.84,73.84,20061332502 +지에스이,053050,3,3580,2,105,3.02,14995054,31833400,29987597,14995054,3.02,47.10,50.00,50.00,55902843706,52.07,52.07,55902843706 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12315,5,-260,-2.07,465019,612129,1000000,465019,-2.07,75.97,46.50,46.50,5771950530,46.87,46.87,5771950530 +상지건설,042940,5,16620,2,410,2.53,3008917,9382216,6828712,3008917,2.53,32.07,44.06,44.06,50264570925,44.29,44.29,50264570925 +우리기술,032820,6,3060,2,335,12.29,72034208,67470424,165530656,72034208,12.29,106.76,43.52,43.52,212980595880,42.05,42.05,212980595880 +더즌,462860,7,4220,2,570,15.62,28984908,11751849,71413257,28984908,15.62,246.64,40.59,40.59,118825103913,39.43,39.43,118825103913 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26355,2,310,1.19,393525,690536,1000000,393525,1.19,56.99,39.35,39.35,10346456225,39.26,39.26,10346456225 +에이텍모빌리티,224110,9,12950,2,1040,8.73,1595968,49020,5340000,1595968,8.73,3255.75,29.89,29.89,21918755495,31.70,31.70,21918755495 +한국정보인증,053300,10,8940,2,360,4.20,12391053,5041926,42441361,12391053,4.20,245.76,29.20,29.20,114214925935,30.10,30.10,114214925935 +아이티센엔텍,010280,11,1297,2,258,24.83,19678006,926466,65123786,19678006,24.83,2123.99,30.22,30.22,25355392816,30.02,30.02,25355392816 +흥구석유,024060,12,18990,2,3030,18.98,4416391,6455992,15000000,4416391,18.98,68.41,29.44,29.44,85031487145,29.85,29.85,85031487145 +시선AI,340810,13,5090,2,285,5.93,2859485,770661,10692194,2859485,5.93,371.04,26.74,26.74,14939098026,27.45,27.45,14939098026 +동양철관,008970,14,1581,2,122,8.36,43916660,9915663,159323019,43916660,8.36,442.90,27.56,27.56,68908684824,27.36,27.36,68908684824 +TIGER K방산&우주,463250,15,30495,2,1520,5.25,1466572,2080281,5450000,1466572,5.25,70.50,26.91,26.91,44234960620,26.62,26.62,44234960620 +오가노이드사이언스,476040,16,34200,2,3500,11.40,1665504,403906,6546309,1665504,11.40,412.35,25.44,25.44,55950438800,24.99,24.99,55950438800 +알체라,347860,17,2415,2,460,23.53,9880217,912592,38710961,9880217,23.53,1082.65,25.52,25.52,22858586609,24.45,24.45,22858586609 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,18,27345,2,450,1.67,243805,73798,1000000,243805,1.67,330.37,24.38,24.38,6643875700,24.30,24.30,6643875700 +PLUS 미국AI에이전트,0050E0,19,9435,5,-165,-1.72,177945,184861,750000,177945,-1.72,96.26,23.73,23.73,1686810946,23.84,23.84,1686810946 +흥아해운,003280,20,2095,5,-105,-4.77,52269441,146467872,240424899,52269441,-4.77,35.69,21.74,21.74,116308950981,23.09,23.09,116308950981 +헥토파이낸셜,234340,21,27400,2,3950,16.84,2114279,800175,9453000,2114279,16.84,264.23,22.37,22.37,59075969050,22.81,22.81,59075969050 +HANARO 원자력iSelect,434730,22,32530,2,1630,5.28,1311739,1073659,5850000,1311739,5.28,122.17,22.42,22.42,42060465597,22.10,22.10,42060465597 +STX그린로지스,465770,23,10700,5,-790,-6.88,1491962,10808738,7171032,1491962,-6.88,13.80,20.81,20.81,16632398385,21.68,21.68,16632398385 +PS일렉트로닉스,332570,24,3800,2,160,4.40,9182265,5007620,44176320,9182265,4.40,183.37,20.79,20.79,35077970706,20.90,20.90,35077970706 +KODEX WTI원유선물(H),261220,25,15950,2,125,0.79,809580,2214133,4000000,809580,0.79,36.56,20.24,20.24,12904056057,20.23,20.23,12904056057 +KODEX 코스닥150선물인버스,251340,26,3695,5,-5,-0.14,14461933,39802336,71500000,14461933,-0.14,36.33,20.23,20.23,53332300091,20.19,20.19,53332300091 +TS인베스트먼트,246690,27,1910,2,155,8.83,8041333,1796210,41477862,8041333,8.83,447.68,19.39,19.39,15668172320,19.78,19.78,15668172320 +KODEX 200선물인버스2X,252670,28,1626,5,-15,-0.91,162058321,444773184,855000000,162058321,-0.91,36.44,18.95,18.95,264779899014,19.05,19.05,264779899014 +KODEX 미국금융테크액티브,0028X0,29,10035,5,-100,-0.99,381234,3913,2000000,381234,-0.99,9742.75,19.06,19.06,3802953120,18.95,18.95,3802953120 +한일단조,024740,30,2430,5,-140,-5.45,5295769,29609932,32897049,5295769,-5.45,17.89,16.10,16.10,13323091899,16.67,16.67,13323091899 diff --git a/top30/20250616/top30-atvtr-20250616-114002.csv b/top30/20250616/top30-atvtr-20250616-114002.csv new file mode 100644 index 000000000000..90d4338c0264 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1828,2,248,15.70,24644295,1423291,31445725,24644295,15.70,1731.50,78.37,78.37,46226456808,80.42,80.42,46226456808 +한국ANKOR유전,152550,2,384,2,48,14.29,52209538,61880308,70020000,52209538,14.29,84.37,74.56,74.56,20257145377,75.34,75.34,20257145377 +지에스이,053050,3,3565,2,90,2.59,15060341,31833400,29987597,15060341,2.59,47.31,50.22,50.22,56135843181,52.51,52.51,56135843181 +우리기술,032820,4,3040,2,315,11.56,80461988,67470424,165530656,80461988,11.56,119.26,48.61,48.61,238895854976,47.47,47.47,238895854976 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12360,5,-215,-1.71,471741,612129,1000000,471741,-1.71,77.07,47.17,47.17,5855023180,47.37,47.37,5855023180 +상지건설,042940,6,16580,2,370,2.28,3034591,9382216,6828712,3034591,2.28,32.34,44.44,44.44,50689785975,44.77,44.77,50689785975 +더즌,462860,7,4195,2,545,14.93,29816654,11751849,71413257,29816654,14.93,253.72,41.75,41.75,122326479278,40.83,40.83,122326479278 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26340,2,295,1.13,403035,690536,1000000,403035,1.13,58.37,40.30,40.30,10596925850,40.23,40.23,10596925850 +에이텍모빌리티,224110,9,13100,2,1190,9.99,1602086,49020,5340000,1602086,9.99,3268.23,30.00,30.00,21998355355,31.45,31.45,21998355355 +흥구석유,024060,10,18940,2,2980,18.67,4443943,6455992,15000000,4443943,18.67,68.83,29.63,29.63,85553761355,30.11,30.11,85553761355 +한국정보인증,053300,11,9020,2,440,5.13,12496721,5041926,42441361,12496721,5.13,247.86,29.44,29.44,115166348750,30.08,30.08,115166348750 +아이티센엔텍,010280,12,1303,2,264,25.41,19806158,926466,65123786,19806158,25.41,2137.82,30.41,30.41,25522262180,30.08,30.08,25522262180 +시선AI,340810,13,5080,2,275,5.72,2886638,770661,10692194,2886638,5.72,374.57,27.00,27.00,15076771836,27.76,27.76,15076771836 +동양철관,008970,14,1583,2,124,8.50,44293901,9915663,159323019,44293901,8.50,446.71,27.80,27.80,69504693217,27.56,27.56,69504693217 +TIGER K방산&우주,463250,15,30400,2,1425,4.92,1498078,2080281,5450000,1498078,4.92,72.01,27.49,27.49,45193901000,27.28,27.28,45193901000 +오가노이드사이언스,476040,16,33700,2,3000,9.77,1698514,403906,6546309,1698514,9.77,420.52,25.95,25.95,57066754375,25.87,25.87,57066754375 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,17,27260,2,365,1.36,254102,73798,1000000,254102,1.36,344.32,25.41,25.41,6924829430,25.40,25.40,6924829430 +알체라,347860,18,2435,2,480,24.55,10033588,912592,38710961,10033588,24.55,1099.46,25.92,25.92,23229742596,24.64,24.64,23229742596 +PLUS 미국AI에이전트,0050E0,19,9435,5,-165,-1.72,177945,184861,750000,177945,-1.72,96.26,23.73,23.73,1686810946,23.84,23.84,1686810946 +흥아해운,003280,20,2090,5,-110,-5.00,52935012,146467872,240424899,52935012,-5.00,36.14,22.02,22.02,117701461736,23.42,23.42,117701461736 +HANARO 원자력iSelect,434730,21,32530,2,1630,5.28,1367113,1073659,5850000,1367113,5.28,127.33,23.37,23.37,43861772314,23.05,23.05,43861772314 +헥토파이낸셜,234340,22,27250,2,3800,16.20,2122034,800175,9453000,2122034,16.20,265.20,22.45,22.45,59287737750,23.02,23.02,59287737750 +STX그린로지스,465770,23,10670,5,-820,-7.14,1501480,10808738,7171032,1501480,-7.14,13.89,20.94,20.94,16734235355,21.87,21.87,16734235355 +PS일렉트로닉스,332570,24,3850,2,210,5.77,9639419,5007620,44176320,9639419,5.77,192.50,21.82,21.82,36839705126,21.66,21.66,36839705126 +TS인베스트먼트,246690,25,1893,2,138,7.86,8343466,1796210,41477862,8343466,7.86,464.50,20.12,20.12,16242841274,20.69,20.69,16242841274 +KODEX 코스닥150선물인버스,251340,26,3690,5,-10,-0.27,14654993,39802336,71500000,14654993,-0.27,36.82,20.50,20.50,54044674076,20.48,20.48,54044674076 +KODEX WTI원유선물(H),261220,27,15920,2,95,0.60,812597,2214133,4000000,812597,0.60,36.70,20.31,20.31,12952144329,20.34,20.34,12952144329 +일신바이오,068330,28,1825,2,170,10.27,9198211,498875,44216140,9198211,10.27,1843.79,20.80,20.80,16193138160,20.07,20.07,16193138160 +KODEX 200선물인버스2X,252670,29,1625,5,-16,-0.98,164437420,444773184,855000000,164437420,-0.98,36.97,19.23,19.23,268646585207,19.34,19.34,268646585207 +KODEX 미국금융테크액티브,0028X0,30,10040,5,-95,-0.94,381305,3913,2000000,381305,-0.94,9744.57,19.07,19.07,3803665805,18.94,18.94,3803665805 diff --git a/top30/20250616/top30-atvtr-20250616-115002.csv b/top30/20250616/top30-atvtr-20250616-115002.csv new file mode 100644 index 000000000000..804cff2908a2 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1827,2,247,15.63,24743807,1423291,31445725,24743807,15.63,1738.49,78.69,78.69,46407741998,80.78,80.78,46407741998 +한국ANKOR유전,152550,2,379,2,43,12.80,52555514,61880308,70020000,52555514,12.80,84.93,75.06,75.06,20388966690,76.83,76.83,20388966690 +지에스이,053050,3,3565,2,90,2.59,15090844,31833400,29987597,15090844,2.59,47.41,50.32,50.32,56244369014,52.61,52.61,56244369014 +우리기술,032820,4,3025,2,300,11.01,83673838,67470424,165530656,83673838,11.01,124.02,50.55,50.55,248667642001,49.66,49.66,248667642001 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12365,5,-210,-1.67,471792,612129,1000000,471792,-1.67,77.07,47.18,47.18,5855653545,47.36,47.36,5855653545 +상지건설,042940,6,16770,2,560,3.45,3085553,9382216,6828712,3085553,3.45,32.89,45.18,45.18,51541502870,45.01,45.01,51541502870 +더즌,462860,7,4125,2,475,13.01,31080768,11751849,71413257,31080768,13.01,264.48,43.52,43.52,127563581848,43.30,43.30,127563581848 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26330,2,285,1.09,403038,690536,1000000,403038,1.09,58.37,40.30,40.30,10597004840,40.25,40.25,10597004840 +에이텍모빌리티,224110,9,13060,2,1150,9.66,1604660,49020,5340000,1604660,9.66,3273.48,30.05,30.05,22032032355,31.59,31.59,22032032355 +한국정보인증,053300,10,9000,2,420,4.90,12592004,5041926,42441361,12592004,4.90,249.75,29.67,29.67,116022859850,30.37,30.37,116022859850 +흥구석유,024060,11,18970,2,3010,18.86,4464976,6455992,15000000,4464976,18.86,69.16,29.77,29.77,85953172635,30.21,30.21,85953172635 +아이티센엔텍,010280,12,1324,2,285,27.43,20133603,926466,65123786,20133603,27.43,2173.16,30.92,30.92,25954104850,30.10,30.10,25954104850 +오가노이드사이언스,476040,13,35600,2,4900,15.96,1946199,403906,6546309,1946199,15.96,481.84,29.73,29.73,65781337350,28.23,28.23,65781337350 +동양철관,008970,14,1582,2,123,8.43,44799665,9915663,159323019,44799665,8.43,451.81,28.12,28.12,70304374719,27.89,27.89,70304374719 +시선AI,340810,15,5090,2,285,5.93,2902660,770661,10692194,2902660,5.93,376.65,27.15,27.15,15158221516,27.85,27.85,15158221516 +TIGER K방산&우주,463250,16,30575,2,1600,5.52,1517262,2080281,5450000,1517262,5.52,72.94,27.84,27.84,45779328160,27.47,27.47,45779328160 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,17,27260,2,365,1.36,254102,73798,1000000,254102,1.36,344.32,25.41,25.41,6924829430,25.40,25.40,6924829430 +알체라,347860,18,2410,2,455,23.27,10140035,912592,38710961,10140035,23.27,1111.12,26.19,26.19,23486744143,25.18,25.18,23486744143 +HANARO 원자력iSelect,434730,19,32425,2,1525,4.94,1430507,1073659,5850000,1430507,4.94,133.24,24.45,24.45,45922584642,24.21,24.21,45922584642 +PLUS 미국AI에이전트,0050E0,20,9435,5,-165,-1.72,177945,184861,750000,177945,-1.72,96.26,23.73,23.73,1686810946,23.84,23.84,1686810946 +흥아해운,003280,21,2095,5,-105,-4.77,53123536,146467872,240424899,53123536,-4.77,36.27,22.10,22.10,118096009206,23.45,23.45,118096009206 +헥토파이낸셜,234340,22,27100,2,3650,15.57,2134241,800175,9453000,2134241,15.57,266.72,22.58,22.58,59619394300,23.27,23.27,59619394300 +STX그린로지스,465770,23,10630,5,-860,-7.48,1515258,10808738,7171032,1515258,-7.48,14.02,21.13,21.13,16881035725,22.15,22.15,16881035725 +PS일렉트로닉스,332570,24,3835,2,195,5.36,9784535,5007620,44176320,9784535,5.36,195.39,22.15,22.15,37396066521,22.07,22.07,37396066521 +일신바이오,068330,25,1803,2,148,8.94,9968597,498875,44216140,9968597,8.94,1998.22,22.55,22.55,17589126238,22.06,22.06,17589126238 +TS인베스트먼트,246690,26,1896,2,141,8.03,8555486,1796210,41477862,8555486,8.03,476.31,20.63,20.63,16642604281,21.16,21.16,16642604281 +KODEX 코스닥150선물인버스,251340,27,3685,5,-15,-0.41,14800983,39802336,71500000,14800983,-0.41,37.19,20.70,20.70,54582628863,20.72,20.72,54582628863 +KODEX WTI원유선물(H),261220,28,15955,2,130,0.82,817983,2214133,4000000,817983,0.82,36.94,20.45,20.45,13038000221,20.43,20.43,13038000221 +KODEX 200선물인버스2X,252670,29,1620,5,-21,-1.28,169021087,444773184,855000000,169021087,-1.28,38.00,19.77,19.77,276074510078,19.93,19.93,276074510078 +KODEX 미국금융테크액티브,0028X0,30,10040,5,-95,-0.94,381361,3913,2000000,381361,-0.94,9746.00,19.07,19.07,3804227860,18.95,18.95,3804227860 diff --git a/top30/20250616/top30-atvtr-20250616-120002.csv b/top30/20250616/top30-atvtr-20250616-120002.csv new file mode 100644 index 000000000000..6dfeb0b5f0d8 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1827,2,247,15.63,24927083,1423291,31445725,24927083,15.63,1751.37,79.27,79.27,46743332506,81.36,81.36,46743332506 +한국ANKOR유전,152550,2,382,2,46,13.69,52933422,61880308,70020000,52933422,13.69,85.54,75.60,75.60,20532878798,76.77,76.77,20532878798 +지에스이,053050,3,3545,2,70,2.01,15136168,31833400,29987597,15136168,2.01,47.55,50.47,50.47,56405317199,53.06,53.06,56405317199 +우리기술,032820,4,3040,2,315,11.56,85082442,67470424,165530656,85082442,11.56,126.10,51.40,51.40,252935502634,50.26,50.26,252935502634 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12345,5,-230,-1.83,471858,612129,1000000,471858,-1.83,77.08,47.19,47.19,5856466955,47.44,47.44,5856466955 +상지건설,042940,6,16790,2,580,3.58,3122194,9382216,6828712,3122194,3.58,33.28,45.72,45.72,52157471050,45.49,45.49,52157471050 +더즌,462860,7,4135,2,485,13.29,31448879,11751849,71413257,31448879,13.29,267.61,44.04,44.04,129081832273,43.71,43.71,129081832273 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26330,2,285,1.09,403038,690536,1000000,403038,1.09,58.37,40.30,40.30,10597004840,40.25,40.25,10597004840 +에이텍모빌리티,224110,9,13080,2,1170,9.82,1608288,49020,5340000,1608288,9.82,3280.88,30.12,30.12,22079519880,31.61,31.61,22079519880 +오가노이드사이언스,476040,10,34550,2,3850,12.54,2073249,403906,6546309,2073249,12.54,513.30,31.67,31.67,70222866875,31.05,31.05,70222866875 +아이티센엔텍,010280,11,1323,2,284,27.33,20498778,926466,65123786,20498778,27.33,2212.58,31.48,31.48,26438534300,30.69,30.69,26438534300 +한국정보인증,053300,12,8960,2,380,4.43,12631822,5041926,42441361,12631822,4.43,250.54,29.76,29.76,116380363525,30.60,30.60,116380363525 +흥구석유,024060,13,18990,2,3030,18.98,4480495,6455992,15000000,4480495,18.98,69.40,29.87,29.87,86247792910,30.28,30.28,86247792910 +동양철관,008970,14,1577,2,118,8.09,45141044,9915663,159323019,45141044,8.09,455.25,28.33,28.33,70843505187,28.20,28.20,70843505187 +시선AI,340810,15,5130,2,325,6.76,2923284,770661,10692194,2923284,6.76,379.32,27.34,27.34,15263347956,27.83,27.83,15263347956 +TIGER K방산&우주,463250,16,30605,2,1630,5.63,1535694,2080281,5450000,1535694,5.63,73.82,28.18,28.18,46343679954,27.78,27.78,46343679954 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,17,27335,2,440,1.64,258557,73798,1000000,258557,1.64,350.36,25.86,25.86,7046623975,25.78,25.78,7046623975 +알체라,347860,18,2385,2,430,21.99,10216097,912592,38710961,10216097,21.99,1119.46,26.39,26.39,23668571510,25.64,25.64,23668571510 +HANARO 원자력iSelect,434730,19,32475,2,1575,5.10,1481876,1073659,5850000,1481876,5.10,138.02,25.33,25.33,47589845514,25.05,25.05,47589845514 +PLUS 미국AI에이전트,0050E0,20,9435,5,-165,-1.72,177947,184861,750000,177947,-1.72,96.26,23.73,23.73,1686829816,23.84,23.84,1686829816 +흥아해운,003280,21,2085,5,-115,-5.23,53454098,146467872,240424899,53454098,-5.23,36.50,22.23,22.23,118787175109,23.70,23.70,118787175109 +헥토파이낸셜,234340,22,27200,2,3750,15.99,2145400,800175,9453000,2145400,15.99,268.12,22.70,22.70,59922333100,23.31,23.31,59922333100 +일신바이오,068330,23,1808,2,153,9.24,10338691,498875,44216140,10338691,9.24,2072.40,23.38,23.38,18260462221,22.84,22.84,18260462221 +STX그린로지스,465770,24,10630,5,-860,-7.48,1528026,10808738,7171032,1528026,-7.48,14.14,21.31,21.31,17016920495,22.32,22.32,17016920495 +PS일렉트로닉스,332570,25,3835,2,195,5.36,9849030,5007620,44176320,9849030,5.36,196.68,22.29,22.29,37643533723,22.22,22.22,37643533723 +TS인베스트먼트,246690,26,1891,2,136,7.75,8629826,1796210,41477862,8629826,7.75,480.45,20.81,20.81,16783189216,21.40,21.40,16783189216 +KODEX WTI원유선물(H),261220,27,15945,2,120,0.76,848707,2214133,4000000,848707,0.76,38.33,21.22,21.22,13528135456,21.21,21.21,13528135456 +KODEX 코스닥150선물인버스,251340,28,3685,5,-15,-0.41,14986704,39802336,71500000,14986704,-0.41,37.65,20.96,20.96,55266136730,20.98,20.98,55266136730 +KODEX 200선물인버스2X,252670,29,1621,5,-20,-1.22,171357664,444773184,855000000,171357664,-1.22,38.53,20.04,20.04,279858452464,20.19,20.19,279858452464 +KODEX 미국금융테크액티브,0028X0,30,10045,5,-90,-0.89,381417,3913,2000000,381417,-0.89,9747.43,19.07,19.07,3804790150,18.94,18.94,3804790150 diff --git a/top30/20250616/top30-atvtr-20250616-121002.csv b/top30/20250616/top30-atvtr-20250616-121002.csv new file mode 100644 index 000000000000..e52c2a8c2487 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1830,2,250,15.82,25039702,1423291,31445725,25039702,15.82,1759.28,79.63,79.63,46948911301,81.59,81.59,46948911301 +한국ANKOR유전,152550,2,382,2,46,13.69,53582230,61880308,70020000,53582230,13.69,86.59,76.52,76.52,20781552052,77.69,77.69,20781552052 +우리기술,032820,3,3195,2,470,17.25,100108806,67470424,165530656,100108806,17.25,148.37,60.48,60.48,300237318627,56.77,56.77,300237318627 +지에스이,053050,4,3537,2,62,1.78,15199628,31833400,29987597,15199628,1.78,47.75,50.69,50.69,56630267750,53.39,53.39,56630267750 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12365,5,-210,-1.67,475478,612129,1000000,475478,-1.67,77.68,47.55,47.55,5901222655,47.73,47.73,5901222655 +상지건설,042940,6,16760,2,550,3.39,3152925,9382216,6828712,3152925,3.39,33.61,46.17,46.17,52673306425,46.02,46.02,52673306425 +더즌,462860,7,4110,2,460,12.60,31860658,11751849,71413257,31860658,12.60,271.11,44.61,44.61,130781075941,44.56,44.56,130781075941 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26315,2,270,1.04,403244,690536,1000000,403244,1.04,58.40,40.32,40.32,10602433920,40.29,40.29,10602433920 +오가노이드사이언스,476040,9,34350,2,3650,11.89,2154158,403906,6546309,2154158,11.89,533.33,32.91,32.91,72999642900,32.46,32.46,72999642900 +에이텍모빌리티,224110,10,13040,2,1130,9.49,1614174,49020,5340000,1614174,9.49,3292.89,30.23,30.23,22156384940,31.82,31.82,22156384940 +아이티센엔텍,010280,11,1308,2,269,25.89,20695864,926466,65123786,20695864,25.89,2233.85,31.78,31.78,26697157740,31.34,31.34,26697157740 +흥구석유,024060,12,18950,2,2990,18.73,4566646,6455992,15000000,4566646,18.73,70.74,30.44,30.44,87883199305,30.92,30.92,87883199305 +한국정보인증,053300,13,9020,2,440,5.13,12711202,5041926,42441361,12711202,5.13,252.11,29.95,29.95,117096079605,30.59,30.59,117096079605 +동양철관,008970,14,1591,2,132,9.05,46161379,9915663,159323019,46161379,9.05,465.54,28.97,28.97,72464349746,28.59,28.59,72464349746 +시선AI,340810,15,5140,2,335,6.97,2989089,770661,10692194,2989089,6.97,387.86,27.96,27.96,15603236536,28.39,28.39,15603236536 +TIGER K방산&우주,463250,16,30595,2,1620,5.59,1559218,2080281,5450000,1559218,5.59,74.95,28.61,28.61,47062601413,28.22,28.22,47062601413 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,17,27250,2,355,1.32,260106,73798,1000000,260106,1.32,352.46,26.01,26.01,7088953205,26.01,26.01,7088953205 +HANARO 원자력iSelect,434730,18,32515,2,1615,5.23,1510674,1073659,5850000,1510674,5.23,140.70,25.82,25.82,48525270654,25.51,25.51,48525270654 +알체라,347860,19,2430,2,475,24.30,10312287,912592,38710961,10312287,24.30,1130.00,26.64,26.64,23900606207,25.41,25.41,23900606207 +흥아해운,003280,20,2055,5,-145,-6.59,54651119,146467872,240424899,54651119,-6.59,37.31,22.73,22.73,121262067694,24.54,24.54,121262067694 +PLUS 미국AI에이전트,0050E0,21,9435,5,-165,-1.72,177947,184861,750000,177947,-1.72,96.26,23.73,23.73,1686829816,23.84,23.84,1686829816 +일신바이오,068330,22,1792,2,137,8.28,10621638,498875,44216140,10621638,8.28,2129.12,24.02,24.02,18769831626,23.69,23.69,18769831626 +헥토파이낸셜,234340,23,27400,2,3950,16.84,2163272,800175,9453000,2163272,16.84,270.35,22.88,22.88,60412319900,23.32,23.32,60412319900 +PS일렉트로닉스,332570,24,3830,2,190,5.22,9925871,5007620,44176320,9925871,5.22,198.22,22.47,22.47,37938267223,22.42,22.42,37938267223 +STX그린로지스,465770,25,10650,5,-840,-7.31,1537041,10808738,7171032,1537041,-7.31,14.22,21.43,21.43,17112726175,22.41,22.41,17112726175 +TS인베스트먼트,246690,26,1883,2,128,7.29,8713760,1796210,41477862,8713760,7.29,485.12,21.01,21.01,16941244009,21.69,21.69,16941244009 +KODEX 코스닥150선물인버스,251340,27,3680,5,-20,-0.54,15348571,39802336,71500000,15348571,-0.54,38.56,21.47,21.47,56598072910,21.51,21.51,56598072910 +KODEX WTI원유선물(H),261220,28,15935,2,110,0.70,852428,2214133,4000000,852428,0.70,38.50,21.31,21.31,13587455531,21.32,21.32,13587455531 +KODEX 200선물인버스2X,252670,29,1622,5,-19,-1.16,174749571,444773184,855000000,174749571,-1.16,39.29,20.44,20.44,285356971408,20.58,20.58,285356971408 +KODEX 미국금융테크액티브,0028X0,30,10045,5,-90,-0.89,381471,3913,2000000,381471,-0.89,9748.81,19.07,19.07,3805332580,18.94,18.94,3805332580 diff --git a/top30/20250616/top30-atvtr-20250616-122001.csv b/top30/20250616/top30-atvtr-20250616-122001.csv new file mode 100644 index 000000000000..18f7aa7de8d5 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1817,2,237,15.00,25230386,1423291,31445725,25230386,15.00,1772.68,80.23,80.23,47295492828,82.78,82.78,47295492828 +한국ANKOR유전,152550,2,381,2,45,13.39,53815450,61880308,70020000,53815450,13.39,86.97,76.86,76.86,20870402545,78.23,78.23,20870402545 +우리기술,032820,3,3205,2,480,17.61,110498839,67470424,165530656,110498839,17.61,163.77,66.75,66.75,333688425544,62.90,62.90,333688425544 +지에스이,053050,4,3530,2,55,1.58,15251741,31833400,29987597,15251741,1.58,47.91,50.86,50.86,56814415313,53.67,53.67,56814415313 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12370,5,-205,-1.63,478716,612129,1000000,478716,-1.63,78.21,47.87,47.87,5941276715,48.03,48.03,5941276715 +상지건설,042940,6,16660,2,450,2.78,3169414,9382216,6828712,3169414,2.78,33.78,46.41,46.41,52948065355,46.54,46.54,52948065355 +더즌,462860,7,4125,2,475,13.01,32219182,11751849,71413257,32219182,13.01,274.16,45.12,45.12,132265136913,44.90,44.90,132265136913 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26315,2,270,1.04,403244,690536,1000000,403244,1.04,58.40,40.32,40.32,10602433920,40.29,40.29,10602433920 +오가노이드사이언스,476040,9,34350,2,3650,11.89,2191858,403906,6546309,2191858,11.89,542.67,33.48,33.48,74302979650,33.04,33.04,74302979650 +아이티센엔텍,010280,10,1300,2,261,25.12,20939439,926466,65123786,20939439,25.12,2260.14,32.15,32.15,27013918828,31.91,31.91,27013918828 +에이텍모빌리티,224110,11,13130,2,1220,10.24,1615891,49020,5340000,1615891,10.24,3296.39,30.26,30.26,22178848960,31.63,31.63,22178848960 +흥구석유,024060,12,18910,2,2950,18.48,4595563,6455992,15000000,4595563,18.48,71.18,30.64,30.64,88429878520,31.18,31.18,88429878520 +동양철관,008970,13,1619,2,160,10.97,50449610,9915663,159323019,50449610,10.97,508.79,31.66,31.66,79338924689,30.76,30.76,79338924689 +한국정보인증,053300,14,9020,2,440,5.13,12771386,5041926,42441361,12771386,5.13,253.30,30.09,30.09,117638045195,30.73,30.73,117638045195 +시선AI,340810,15,5110,2,305,6.35,3010085,770661,10692194,3010085,6.35,390.58,28.15,28.15,15710966191,28.76,28.76,15710966191 +TIGER K방산&우주,463250,16,30545,2,1570,5.42,1581926,2080281,5450000,1581926,5.42,76.04,29.03,29.03,47756883923,28.69,28.69,47756883923 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,17,27190,2,295,1.10,263070,73798,1000000,263070,1.10,356.47,26.31,26.31,7169567015,26.37,26.37,7169567015 +알체라,347860,18,2500,2,545,27.88,10858116,912592,38710961,10858116,27.88,1189.81,28.05,28.05,25249750958,26.09,26.09,25249750958 +HANARO 원자력iSelect,434730,19,32540,2,1640,5.31,1523082,1073659,5850000,1523082,5.31,141.86,26.04,26.04,48928892902,25.70,25.70,48928892902 +흥아해운,003280,20,2060,5,-140,-6.36,55103046,146467872,240424899,55103046,-6.36,37.62,22.92,22.92,122192890436,24.67,24.67,122192890436 +일신바이오,068330,21,1796,2,141,8.52,10883722,498875,44216140,10883722,8.52,2181.65,24.61,24.61,19241282320,24.23,24.23,19241282320 +PS일렉트로닉스,332570,22,3875,2,235,6.46,10819236,5007620,44176320,10819236,6.46,216.06,24.49,24.49,41406942815,24.19,24.19,41406942815 +PLUS 미국AI에이전트,0050E0,23,9435,5,-165,-1.72,177947,184861,750000,177947,-1.72,96.26,23.73,23.73,1686829816,23.84,23.84,1686829816 +헥토파이낸셜,234340,24,27500,2,4050,17.27,2170076,800175,9453000,2170076,17.27,271.20,22.96,22.96,60598828850,23.31,23.31,60598828850 +우리산업홀딩스,072470,25,3935,2,690,21.26,4558121,395110,18887341,4558121,21.26,1153.63,24.13,24.13,17055541744,22.95,22.95,17055541744 +STX그린로지스,465770,26,10610,5,-880,-7.66,1545086,10808738,7171032,1545086,-7.66,14.29,21.55,21.55,17198179345,22.60,22.60,17198179345 +KODEX 코스닥150선물인버스,251340,27,3680,5,-20,-0.54,15586789,39802336,71500000,15586789,-0.54,39.16,21.80,21.80,57475851502,21.84,21.84,57475851502 +KODEX WTI원유선물(H),261220,28,15915,2,90,0.57,871815,2214133,4000000,871815,0.57,39.38,21.80,21.80,13895965111,21.83,21.83,13895965111 +TS인베스트먼트,246690,29,1897,2,142,8.09,8795056,1796210,41477862,8795056,8.09,489.65,21.20,21.20,17094630477,21.73,21.73,17094630477 +KODEX 200선물인버스2X,252670,30,1618,5,-23,-1.40,177958564,444773184,855000000,177958564,-1.40,40.01,20.81,20.81,290553444222,21.00,21.00,290553444222 diff --git a/top30/20250616/top30-atvtr-20250616-123001.csv b/top30/20250616/top30-atvtr-20250616-123001.csv new file mode 100644 index 000000000000..6975b6ad2818 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1786,2,206,13.04,25689148,1423291,31445725,25689148,13.04,1804.91,81.69,81.69,48121019463,85.68,85.68,48121019463 +한국ANKOR유전,152550,2,376,2,40,11.90,54424333,61880308,70020000,54424333,11.90,87.95,77.73,77.73,21099767120,80.14,80.14,21099767120 +우리기술,032820,3,3195,2,470,17.25,115906868,67470424,165530656,115906868,17.25,171.79,70.02,70.02,350911721134,66.35,66.35,350911721134 +지에스이,053050,4,3500,2,25,0.72,15414480,31833400,29987597,15414480,0.72,48.42,51.40,51.40,57385294685,54.68,54.68,57385294685 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12430,5,-145,-1.15,481235,612129,1000000,481235,-1.15,78.62,48.12,48.12,5972580095,48.05,48.05,5972580095 +상지건설,042940,6,16700,2,490,3.02,3221712,9382216,6828712,3221712,3.02,34.34,47.18,47.18,53824153730,47.20,47.20,53824153730 +더즌,462860,7,4130,2,480,13.15,33023568,11751849,71413257,33023568,13.15,281.01,46.24,46.24,135620464391,45.98,45.98,135620464391 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26315,2,270,1.04,403244,690536,1000000,403244,1.04,58.40,40.32,40.32,10602433920,40.29,40.29,10602433920 +동양철관,008970,9,1631,2,172,11.79,62483840,9915663,159323019,62483840,11.79,630.15,39.22,39.22,99006667212,38.10,38.10,99006667212 +오가노이드사이언스,476040,10,34050,2,3350,10.91,2216736,403906,6546309,2216736,10.91,548.82,33.86,33.86,75152803350,33.72,33.72,75152803350 +알체라,347860,11,2470,2,515,26.34,13441787,912592,38710961,13441787,26.34,1472.92,34.72,34.72,31757965195,33.21,33.21,31757965195 +아이티센엔텍,010280,12,1291,2,252,24.25,21330861,926466,65123786,21330861,24.25,2302.39,32.75,32.75,27519863681,32.73,32.73,27519863681 +흥구석유,024060,13,18730,2,2770,17.36,4677264,6455992,15000000,4677264,17.36,72.45,31.18,31.18,89963104645,32.02,32.02,89963104645 +에이텍모빌리티,224110,14,13130,2,1220,10.24,1618295,49020,5340000,1618295,10.24,3301.30,30.31,30.31,22210415810,31.68,31.68,22210415810 +한국정보인증,053300,15,9030,2,450,5.24,12818217,5041926,42441361,12818217,5.24,254.23,30.20,30.20,118061351625,30.81,30.81,118061351625 +TIGER K방산&우주,463250,16,30480,2,1505,5.19,1603031,2080281,5450000,1603031,5.19,77.06,29.41,29.41,48401385892,29.14,29.14,48401385892 +시선AI,340810,17,5090,2,285,5.93,3032073,770661,10692194,3032073,5.93,393.44,28.36,28.36,15822833016,29.07,29.07,15822833016 +우리산업홀딩스,072470,18,3965,2,720,22.19,5474532,395110,18887341,5474532,22.19,1385.57,28.99,28.99,20715249256,27.66,27.66,20715249256 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,19,27150,2,255,0.95,263106,73798,1000000,263106,0.95,356.52,26.31,26.31,7170545255,26.41,26.41,7170545255 +HANARO 원자력iSelect,434730,20,32530,2,1630,5.28,1560072,1073659,5850000,1560072,5.28,145.30,26.67,26.67,50131315266,26.34,26.34,50131315266 +일신바이오,068330,21,1802,2,147,8.88,11575559,498875,44216140,11575559,8.88,2320.33,26.18,26.18,20503016188,25.73,25.73,20503016188 +흥아해운,003280,22,2065,5,-135,-6.14,55944442,146467872,240424899,55944442,-6.14,38.20,23.27,23.27,123927388931,24.96,24.96,123927388931 +PS일렉트로닉스,332570,23,3850,2,210,5.77,11010289,5007620,44176320,11010289,5.77,219.87,24.92,24.92,42143549308,24.78,24.78,42143549308 +PLUS 미국AI에이전트,0050E0,24,9435,5,-165,-1.72,177947,184861,750000,177947,-1.72,96.26,23.73,23.73,1686829816,23.84,23.84,1686829816 +헥토파이낸셜,234340,25,27400,2,3950,16.84,2180588,800175,9453000,2180588,16.84,272.51,23.07,23.07,60887773775,23.51,23.51,60887773775 +STX그린로지스,465770,26,10610,5,-880,-7.66,1560366,10808738,7171032,1560366,-7.66,14.44,21.76,21.76,17360257705,22.82,22.82,17360257705 +KODEX WTI원유선물(H),261220,27,15905,2,80,0.51,886470,2214133,4000000,886470,0.51,40.04,22.16,22.16,14128936356,22.21,22.21,14128936356 +KODEX 코스닥150선물인버스,251340,28,3685,5,-15,-0.41,15703711,39802336,71500000,15703711,-0.41,39.45,21.96,21.96,57906215489,21.98,21.98,57906215489 +TS인베스트먼트,246690,29,1888,2,133,7.58,8840641,1796210,41477862,8840641,7.58,492.18,21.31,21.31,17180606733,21.94,21.94,17180606733 +KODEX 200선물인버스2X,252670,30,1618,5,-23,-1.40,183038636,444773184,855000000,183038636,-1.40,41.15,21.41,21.41,298765462772,21.60,21.60,298765462772 diff --git a/top30/20250616/top30-atvtr-20250616-124002.csv b/top30/20250616/top30-atvtr-20250616-124002.csv new file mode 100644 index 000000000000..0893fc803492 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1798,2,218,13.80,25871106,1423291,31445725,25871106,13.80,1817.70,82.27,82.27,48447511133,85.69,85.69,48447511133 +한국ANKOR유전,152550,2,367,2,31,9.23,55955343,61880308,70020000,55955343,9.23,90.43,79.91,79.91,21664988182,84.31,84.31,21664988182 +우리기술,032820,3,3250,2,525,19.27,121498671,67470424,165530656,121498671,19.27,180.08,73.40,73.40,368881719646,68.57,68.57,368881719646 +지에스이,053050,4,3420,5,-55,-1.58,15790403,31833400,29987597,15790403,-1.58,49.60,52.66,52.66,58683466089,57.22,57.22,58683466089 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12435,5,-140,-1.11,490941,612129,1000000,490941,-1.11,80.20,49.09,49.09,6093516385,49.00,49.00,6093516385 +상지건설,042940,6,16710,2,500,3.08,3238417,9382216,6828712,3238417,3.08,34.52,47.42,47.42,54103326530,47.41,47.41,54103326530 +더즌,462860,7,4115,2,465,12.74,33297859,11751849,71413257,33297859,12.74,283.34,46.63,46.63,136751679434,46.54,46.54,136751679434 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26220,2,175,0.67,403245,690536,1000000,403245,0.67,58.40,40.32,40.32,10602460140,40.44,40.44,10602460140 +동양철관,008970,9,1626,2,167,11.45,65899432,9915663,159323019,65899432,11.45,664.60,41.36,41.36,104568431022,40.36,40.36,104568431022 +흥구석유,024060,10,18360,2,2400,15.04,4971507,6455992,15000000,4971507,15.04,77.01,33.14,33.14,95387581055,34.64,34.64,95387581055 +알체라,347860,11,2535,2,580,29.67,14212824,912592,38710961,14212824,29.67,1557.41,36.72,36.72,33696659616,34.34,34.34,33696659616 +오가노이드사이언스,476040,12,34450,2,3750,12.21,2256503,403906,6546309,2256503,12.21,558.67,34.47,34.47,76507911175,33.93,33.93,76507911175 +아이티센엔텍,010280,13,1302,2,263,25.31,21524958,926466,65123786,21524958,25.31,2323.34,33.05,33.05,27771325328,32.75,32.75,27771325328 +우리산업홀딩스,072470,14,4060,2,815,25.12,6442089,395110,18887341,6442089,25.12,1630.45,34.11,34.11,24648145776,32.14,32.14,24648145776 +에이텍모빌리티,224110,15,13060,2,1150,9.66,1624851,49020,5340000,1624851,9.66,3314.67,30.43,30.43,22295932030,31.97,31.97,22295932030 +한국정보인증,053300,16,9020,2,440,5.13,12948578,5041926,42441361,12948578,5.13,256.82,30.51,30.51,119242964685,31.15,31.15,119242964685 +일신바이오,068330,17,1831,2,176,10.63,13978031,498875,44216140,13978031,10.63,2801.91,31.61,31.61,24970328361,30.84,30.84,24970328361 +TIGER K방산&우주,463250,18,30345,2,1370,4.73,1639056,2080281,5450000,1639056,4.73,78.79,30.07,30.07,49496934637,29.93,29.93,49496934637 +시선AI,340810,19,5080,2,275,5.72,3042837,770661,10692194,3042837,5.72,394.83,28.46,28.46,15877644851,29.23,29.23,15877644851 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,20,27080,2,185,0.69,266211,73798,1000000,266211,0.69,360.73,26.62,26.62,7254604290,26.79,26.79,7254604290 +HANARO 원자력iSelect,434730,21,32500,2,1600,5.18,1574188,1073659,5850000,1574188,5.18,146.62,26.91,26.91,50590117681,26.61,26.61,50590117681 +흥아해운,003280,22,2030,5,-170,-7.73,57760662,146467872,240424899,57760662,-7.73,39.44,24.02,24.02,127618813351,26.15,26.15,127618813351 +PS일렉트로닉스,332570,23,3820,2,180,4.95,11148505,5007620,44176320,11148505,4.95,222.63,25.24,25.24,42673451322,25.29,25.29,42673451322 +헥토파이낸셜,234340,24,27200,2,3750,15.99,2189448,800175,9453000,2189448,15.99,273.62,23.16,23.16,61129192075,23.77,23.77,61129192075 +PLUS 미국AI에이전트,0050E0,25,9490,5,-110,-1.15,177952,184861,750000,177952,-1.15,96.26,23.73,23.73,1686877266,23.70,23.70,1686877266 +STX그린로지스,465770,26,10550,5,-940,-8.18,1612166,10808738,7171032,1612166,-8.18,14.92,22.48,22.48,17906580465,23.67,23.67,17906580465 +KODEX WTI원유선물(H),261220,27,15905,2,80,0.51,899767,2214133,4000000,899767,0.51,40.64,22.49,22.49,14339985443,22.54,22.54,14339985443 +TS인베스트먼트,246690,28,1881,2,126,7.18,8881759,1796210,41477862,8881759,7.18,494.47,21.41,21.41,17258014080,22.12,22.12,17258014080 +KODEX 코스닥150선물인버스,251340,29,3685,5,-15,-0.41,15776956,39802336,71500000,15776956,-0.41,39.64,22.07,22.07,58176242726,22.08,22.08,58176242726 +엠에프엠코리아,323230,30,12,5,-5,-29.41,8222783,15032606,43274492,8222783,-29.41,54.70,19.00,19.00,114254627,22.00,22.00,114254627 diff --git a/top30/20250616/top30-atvtr-20250616-125002.csv b/top30/20250616/top30-atvtr-20250616-125002.csv new file mode 100644 index 000000000000..30a5bc42c7d5 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국ANKOR유전,152550,1,369,2,33,9.82,57290937,61880308,70020000,57290937,9.82,92.58,81.82,81.82,22156104524,85.75,85.75,22156104524 +비큐AI,148780,2,1832,2,252,15.95,26270760,1423291,31445725,26270760,15.95,1845.78,83.54,83.54,49176332239,85.36,85.36,49176332239 +우리기술,032820,3,3235,2,510,18.72,126825623,67470424,165530656,126825623,18.72,187.97,76.62,76.62,386062389844,72.09,72.09,386062389844 +지에스이,053050,4,3430,5,-45,-1.29,16015724,31833400,29987597,16015724,-1.29,50.31,53.41,53.41,59454528028,57.80,57.80,59454528028 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12430,5,-145,-1.15,491091,612129,1000000,491091,-1.15,80.23,49.11,49.11,6095380385,49.04,49.04,6095380385 +상지건설,042940,6,16790,2,580,3.58,3270970,9382216,6828712,3270970,3.58,34.86,47.90,47.90,54651060890,47.67,47.67,54651060890 +더즌,462860,7,4115,2,465,12.74,33943532,11751849,71413257,33943532,12.74,288.84,47.53,47.53,139399852793,47.44,47.44,139399852793 +동양철관,008970,8,1617,2,158,10.83,67436052,9915663,159323019,67436052,10.83,680.10,42.33,42.33,107060500523,41.56,41.56,107060500523 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,26270,2,225,0.86,406685,690536,1000000,406685,0.86,58.89,40.67,40.67,10692754795,40.70,40.70,10692754795 +알체라,347860,10,2540,1,585,29.92,14654218,912592,38710961,14654218,29.92,1605.78,37.86,37.86,34817627011,35.41,35.41,34817627011 +흥구석유,024060,11,18320,2,2360,14.79,5073764,6455992,15000000,5073764,14.79,78.59,33.83,33.83,97264668240,35.39,35.39,97264668240 +우리산업홀딩스,072470,12,4150,2,905,27.89,7113249,395110,18887341,7113249,27.89,1800.32,37.66,37.66,27399600013,34.96,34.96,27399600013 +오가노이드사이언스,476040,13,33850,2,3150,10.26,2278713,403906,6546309,2278713,10.26,564.17,34.81,34.81,77265311300,34.87,34.87,77265311300 +아이티센엔텍,010280,14,1311,2,272,26.18,21822333,926466,65123786,21822333,26.18,2355.44,33.51,33.51,28162165119,32.99,32.99,28162165119 +일신바이오,068330,15,1798,2,143,8.64,14521126,498875,44216140,14521126,8.64,2910.77,32.84,32.84,25955653420,32.65,32.65,25955653420 +에이텍모빌리티,224110,16,13000,2,1090,9.15,1626656,49020,5340000,1626656,9.15,3318.35,30.46,30.46,22319424360,32.15,32.15,22319424360 +한국정보인증,053300,17,9020,2,440,5.13,13004302,5041926,42441361,13004302,5.13,257.92,30.64,30.64,119745781455,31.28,31.28,119745781455 +TIGER K방산&우주,463250,18,30395,2,1420,4.90,1687433,2080281,5450000,1687433,4.90,81.12,30.96,30.96,50966362843,30.77,30.77,50966362843 +시선AI,340810,19,5200,2,395,8.22,3270143,770661,10692194,3270143,8.22,424.33,30.58,30.58,17068349411,30.70,30.70,17068349411 +HANARO 원자력iSelect,434730,20,32550,2,1650,5.34,1594274,1073659,5850000,1594274,5.34,148.49,27.25,27.25,51243096680,26.91,26.91,51243096680 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,21,27175,2,280,1.04,267682,73798,1000000,267682,1.04,362.72,26.77,26.77,7294578715,26.84,26.84,7294578715 +흥아해운,003280,22,2035,5,-165,-7.50,58225548,146467872,240424899,58225548,-7.50,39.75,24.22,24.22,128561425663,26.28,26.28,128561425663 +PS일렉트로닉스,332570,23,3855,2,215,5.91,11278062,5007620,44176320,11278062,5.91,225.22,25.53,25.53,43172079298,25.35,25.35,43172079298 +STX그린로지스,465770,24,10520,5,-970,-8.44,1646033,10808738,7171032,1646033,-8.44,15.23,22.95,22.95,18262177080,24.21,24.21,18262177080 +헥토파이낸셜,234340,25,27400,2,3950,16.84,2199318,800175,9453000,2199318,16.84,274.85,23.27,23.27,61399762275,23.71,23.71,61399762275 +PLUS 미국AI에이전트,0050E0,26,9490,5,-110,-1.15,177952,184861,750000,177952,-1.15,96.26,23.73,23.73,1686877266,23.70,23.70,1686877266 +코오롱모빌리티그룹,450140,27,2535,2,315,14.19,14523486,271480,62777250,14523486,14.19,5349.74,23.13,23.13,37439652018,23.53,23.53,37439652018 +KODEX WTI원유선물(H),261220,28,15915,2,90,0.57,925665,2214133,4000000,925665,0.57,41.81,23.14,23.14,14752075863,23.17,23.17,14752075863 +TS인베스트먼트,246690,29,1873,2,118,6.72,8958352,1796210,41477862,8958352,6.72,498.74,21.60,21.60,17401825236,22.40,22.40,17401825236 +KODEX 코스닥150선물인버스,251340,30,3690,5,-10,-0.27,15960135,39802336,71500000,15960135,-0.27,40.10,22.32,22.32,58852193655,22.31,22.31,58852193655 diff --git a/top30/20250616/top30-atvtr-20250616-130002.csv b/top30/20250616/top30-atvtr-20250616-130002.csv new file mode 100644 index 000000000000..1da42194cb30 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1821,2,241,15.25,26509735,1423291,31445725,26509735,15.25,1862.57,84.30,84.30,49612831389,86.64,86.64,49612831389 +한국ANKOR유전,152550,2,373,2,37,11.01,58048954,61880308,70020000,58048954,11.01,93.81,82.90,82.90,22438427569,85.91,85.91,22438427569 +우리기술,032820,3,3205,2,480,17.61,129435561,67470424,165530656,129435561,17.61,191.84,78.19,78.19,394426082755,74.35,74.35,394426082755 +지에스이,053050,4,3465,5,-10,-0.29,16135535,31833400,29987597,16135535,-0.29,50.69,53.81,53.81,59868573197,57.62,57.62,59868573197 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12390,5,-185,-1.47,491775,612129,1000000,491775,-1.47,80.34,49.18,49.18,6103869795,49.26,49.26,6103869795 +상지건설,042940,6,16710,2,500,3.08,3299751,9382216,6828712,3299751,3.08,35.17,48.32,48.32,55131884300,48.32,48.32,55131884300 +더즌,462860,7,4140,2,490,13.42,34267511,11751849,71413257,34267511,13.42,291.59,47.98,47.98,140736770878,47.60,47.60,140736770878 +동양철관,008970,8,1608,2,149,10.21,69399809,9915663,159323019,69399809,10.21,699.90,43.56,43.56,110226207868,43.02,43.02,110226207868 +우리산업홀딩스,072470,9,4050,2,805,24.81,8097203,395110,18887341,8097203,24.81,2049.35,42.87,42.87,31460573580,41.13,41.13,31460573580 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26270,2,225,0.86,406685,690536,1000000,406685,0.86,58.89,40.67,40.67,10692754795,40.70,40.70,10692754795 +오가노이드사이언스,476040,11,33500,2,2800,9.12,2323838,403906,6546309,2323838,9.12,575.34,35.50,35.50,78780326250,35.92,35.92,78780326250 +흥구석유,024060,12,18610,2,2650,16.60,5226545,6455992,15000000,5226545,16.60,80.96,34.84,34.84,100106299100,35.86,35.86,100106299100 +알체라,347860,13,2540,1,585,29.92,14678655,912592,38710961,14678655,29.92,1608.46,37.92,37.92,34879696991,35.47,35.47,34879696991 +아이티센엔텍,010280,14,1275,2,236,22.71,22215991,926466,65123786,22215991,22.71,2397.93,34.11,34.11,28672319961,34.53,34.53,28672319961 +일신바이오,068330,15,1771,2,116,7.01,14912546,498875,44216140,14912546,7.01,2989.23,33.73,33.73,26655246684,34.04,34.04,26655246684 +에이텍모빌리티,224110,16,12990,2,1080,9.07,1634356,49020,5340000,1634356,9.07,3334.06,30.61,30.61,22419432070,32.32,32.32,22419432070 +시선AI,340810,17,5220,2,415,8.64,3384380,770661,10692194,3384380,8.64,439.15,31.65,31.65,17663311016,31.65,31.65,17663311016 +한국정보인증,053300,18,9100,2,520,6.06,13188616,5041926,42441361,13188616,6.06,261.58,31.07,31.07,121422420345,31.44,31.44,121422420345 +TIGER K방산&우주,463250,19,30350,2,1375,4.75,1707047,2080281,5450000,1707047,4.75,82.06,31.32,31.32,51561845449,31.17,31.17,51561845449 +HANARO 원자력iSelect,434730,20,32605,2,1705,5.52,1618569,1073659,5850000,1618569,5.52,150.75,27.67,27.67,52034203010,27.28,27.28,52034203010 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,21,27160,2,265,0.99,269184,73798,1000000,269184,0.99,364.76,26.92,26.92,7335365680,27.01,27.01,7335365680 +흥아해운,003280,22,2020,5,-180,-8.18,58868391,146467872,240424899,58868391,-8.18,40.19,24.49,24.49,129867752219,26.74,26.74,129867752219 +PS일렉트로닉스,332570,23,3835,2,195,5.36,11392508,5007620,44176320,11392508,5.36,227.50,25.79,25.79,43611101198,25.74,25.74,43611101198 +헥토파이낸셜,234340,24,28750,2,5300,22.60,2489311,800175,9453000,2489311,22.60,311.10,26.33,26.33,69696666725,25.65,25.65,69696666725 +STX그린로지스,465770,25,10510,5,-980,-8.53,1666191,10808738,7171032,1666191,-8.53,15.42,23.24,23.24,18474583375,24.51,24.51,18474583375 +코오롱모빌리티그룹,450140,26,2505,2,285,12.84,14895805,271480,62777250,14895805,12.84,5486.89,23.73,23.73,38376342580,24.40,24.40,38376342580 +PLUS 미국AI에이전트,0050E0,27,9485,5,-115,-1.20,177968,184861,750000,177968,-1.20,96.27,23.73,23.73,1687029026,23.72,23.72,1687029026 +KODEX WTI원유선물(H),261220,28,15910,2,85,0.54,935520,2214133,4000000,935520,0.54,42.25,23.39,23.39,14908768338,23.43,23.43,14908768338 +KODEX 코스닥150선물인버스,251340,29,3695,5,-5,-0.14,16099513,39802336,71500000,16099513,-0.14,40.45,22.52,22.52,59366168115,22.47,22.47,59366168115 +KODEX 200선물인버스2X,252670,30,1618,5,-23,-1.40,190192907,444773184,855000000,190192907,-1.40,42.76,22.24,22.24,310349984843,22.43,22.43,310349984843 diff --git a/top30/20250616/top30-atvtr-20250616-131002.csv b/top30/20250616/top30-atvtr-20250616-131002.csv new file mode 100644 index 000000000000..6f2954d5b779 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국ANKOR유전,152550,1,370,2,34,10.12,58522415,61880308,70020000,58522415,10.12,94.57,83.58,83.58,22613928302,87.29,87.29,22613928302 +비큐AI,148780,2,1820,2,240,15.19,26687436,1423291,31445725,26687436,15.19,1875.05,84.87,84.87,49936827187,87.25,87.25,49936827187 +우리기술,032820,3,3195,2,470,17.25,135203667,67470424,165530656,135203667,17.25,200.39,81.68,81.68,412932436604,78.08,78.08,412932436604 +지에스이,053050,4,3465,5,-10,-0.29,16205114,31833400,29987597,16205114,-0.29,50.91,54.04,54.04,60109491022,57.85,57.85,60109491022 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12400,5,-175,-1.39,491816,612129,1000000,491816,-1.39,80.35,49.18,49.18,6104377495,49.23,49.23,6104377495 +상지건설,042940,6,16630,2,420,2.59,3340225,9382216,6828712,3340225,2.59,35.60,48.91,48.91,55805800060,49.14,49.14,55805800060 +더즌,462860,7,4190,2,540,14.79,35540995,11751849,71413257,35540995,14.79,302.43,49.77,49.77,146071405299,48.82,48.82,146071405299 +우리산업홀딩스,072470,8,3945,2,700,21.57,8749086,395110,18887341,8749086,21.57,2214.34,46.32,46.32,34055652195,45.71,45.71,34055652195 +동양철관,008970,9,1595,2,136,9.32,71298929,9915663,159323019,71298929,9.32,719.05,44.75,44.75,113261712676,44.57,44.57,113261712676 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26270,2,225,0.86,406685,690536,1000000,406685,0.86,58.89,40.67,40.67,10692754795,40.70,40.70,10692754795 +오가노이드사이언스,476040,11,33000,2,2300,7.49,2366336,403906,6546309,2366336,7.49,585.86,36.15,36.15,80189507350,37.12,37.12,80189507350 +흥구석유,024060,12,18600,2,2640,16.54,5299534,6455992,15000000,5299534,16.54,82.09,35.33,35.33,101465232315,36.37,36.37,101465232315 +알체라,347860,13,2540,1,585,29.92,14708170,912592,38710961,14708170,29.92,1611.69,37.99,37.99,34954665091,35.55,35.55,34954665091 +아이티센엔텍,010280,14,1282,2,243,23.39,22687254,926466,65123786,22687254,23.39,2448.80,34.84,34.84,29275784451,35.07,35.07,29275784451 +일신바이오,068330,15,1776,2,121,7.31,15174865,498875,44216140,15174865,7.31,3041.82,34.32,34.32,27124060660,34.54,34.54,27124060660 +시선AI,340810,16,5280,2,475,9.89,3595989,770661,10692194,3595989,9.89,466.61,33.63,33.63,18790140111,33.28,33.28,18790140111 +TIGER K방산&우주,463250,17,30340,2,1365,4.71,1768086,2080281,5450000,1768086,4.71,84.99,32.44,32.44,53412366889,32.30,32.30,53412366889 +에이텍모빌리티,224110,18,13100,2,1190,9.99,1640291,49020,5340000,1640291,9.99,3346.17,30.72,30.72,22497208250,32.16,32.16,22497208250 +한국정보인증,053300,19,9120,2,540,6.29,13306841,5041926,42441361,13306841,6.29,263.92,31.35,31.35,122497251180,31.65,31.65,122497251180 +HANARO 원자력iSelect,434730,20,32550,2,1650,5.34,1633289,1073659,5850000,1633289,5.34,152.12,27.92,27.92,52513587085,27.58,27.58,52513587085 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,21,27160,2,265,0.99,269184,73798,1000000,269184,0.99,364.76,26.92,26.92,7335365680,27.01,27.01,7335365680 +헥토파이낸셜,234340,22,29400,2,5950,25.37,2657522,800175,9453000,2657522,25.37,332.12,28.11,28.11,74567532025,26.83,26.83,74567532025 +흥아해운,003280,23,2045,5,-155,-7.05,59298568,146467872,240424899,59298568,-7.05,40.49,24.66,24.66,130742727703,26.59,26.59,130742727703 +PS일렉트로닉스,332570,24,3830,2,190,5.22,11462504,5007620,44176320,11462504,5.22,228.90,25.95,25.95,43878989988,25.93,25.93,43878989988 +STX그린로지스,465770,25,10530,5,-960,-8.36,1692764,10808738,7171032,1692764,-8.36,15.66,23.61,23.61,18753108095,24.83,24.83,18753108095 +코오롱모빌리티그룹,450140,26,2525,2,305,13.74,15220460,271480,62777250,15220460,13.74,5606.48,24.25,24.25,39196718929,24.73,24.73,39196718929 +PLUS 미국AI에이전트,0050E0,27,9485,5,-115,-1.20,177996,184861,750000,177996,-1.20,96.29,23.73,23.73,1687294606,23.72,23.72,1687294606 +KODEX WTI원유선물(H),261220,28,15910,2,85,0.54,945751,2214133,4000000,945751,0.54,42.71,23.64,23.64,15071603233,23.68,23.68,15071603233 +엠에프엠코리아,323230,29,12,5,-5,-29.41,8871316,15032606,43274492,8871316,-29.41,59.01,20.50,20.50,122037023,23.50,23.50,122037023 +KODEX 200선물인버스2X,252670,30,1615,5,-26,-1.58,197938785,444773184,855000000,197938785,-1.58,44.50,23.15,23.15,322867444912,23.38,23.38,322867444912 diff --git a/top30/20250616/top30-atvtr-20250616-132001.csv b/top30/20250616/top30-atvtr-20250616-132001.csv new file mode 100644 index 000000000000..661255304839 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1816,2,236,14.94,26830632,1423291,31445725,26830632,14.94,1885.11,85.32,85.32,50197432158,87.90,87.90,50197432158 +한국ANKOR유전,152550,2,374,2,38,11.31,59105432,61880308,70020000,59105432,11.31,95.52,84.41,84.41,22829771671,87.18,87.18,22829771671 +우리기술,032820,3,3170,2,445,16.33,138458128,67470424,165530656,138458128,16.33,205.21,83.65,83.65,423235579761,80.66,80.66,423235579761 +지에스이,053050,4,3465,5,-10,-0.29,16282961,31833400,29987597,16282961,-0.29,51.15,54.30,54.30,60378946357,58.11,58.11,60378946357 +더즌,462860,5,4185,2,535,14.66,36227141,11751849,71413257,36227141,14.66,308.27,50.73,50.73,148953689832,49.84,49.84,148953689832 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,6,12315,5,-260,-2.07,492659,612129,1000000,492659,-2.07,80.48,49.27,49.27,6114792240,49.65,49.65,6114792240 +상지건설,042940,7,16690,2,480,2.96,3355609,9382216,6828712,3355609,2.96,35.77,49.14,49.14,56062028660,49.19,49.19,56062028660 +우리산업홀딩스,072470,8,3820,2,575,17.72,9009250,395110,18887341,9009250,17.72,2280.19,47.70,47.70,35062620798,48.60,48.60,35062620798 +동양철관,008970,9,1587,2,128,8.77,72616469,9915663,159323019,72616469,8.77,732.34,45.58,45.58,115355975016,45.62,45.62,115355975016 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26415,2,370,1.42,409962,690536,1000000,409962,1.42,59.37,41.00,41.00,10779313300,40.81,40.81,10779313300 +오가노이드사이언스,476040,11,32800,2,2100,6.84,2395166,403906,6546309,2395166,6.84,593.00,36.59,36.59,81138989875,37.79,37.79,81138989875 +흥구석유,024060,12,18780,2,2820,17.67,5408419,6455992,15000000,5408419,17.67,83.77,36.06,36.06,103505480725,36.74,36.74,103505480725 +알체라,347860,13,2540,1,585,29.92,14727247,912592,38710961,14727247,29.92,1613.78,38.04,38.04,35003120671,35.60,35.60,35003120671 +아이티센엔텍,010280,14,1293,2,254,24.45,22803362,926466,65123786,22803362,24.45,2461.33,35.02,35.02,29425326912,34.94,34.94,29425326912 +일신바이오,068330,15,1775,2,120,7.25,15294166,498875,44216140,15294166,7.25,3065.73,34.59,34.59,27337257121,34.83,34.83,27337257121 +시선AI,340810,16,5260,2,455,9.47,3671413,770661,10692194,3671413,9.47,476.40,34.34,34.34,19190030691,34.12,34.12,19190030691 +TIGER K방산&우주,463250,17,30295,2,1320,4.56,1801920,2080281,5450000,1801920,4.56,86.62,33.06,33.06,54438278195,32.97,32.97,54438278195 +한국정보인증,053300,18,9070,2,490,5.71,13503962,5041926,42441361,13503962,5.71,267.83,31.82,31.82,124293371695,32.29,32.29,124293371695 +에이텍모빌리티,224110,19,13100,2,1190,9.99,1642869,49020,5340000,1642869,9.99,3351.43,30.77,30.77,22530925930,32.21,32.21,22530925930 +헥토파이낸셜,234340,20,28550,2,5100,21.75,2998561,800175,9453000,2998561,21.75,374.74,31.72,31.72,84530845925,31.32,31.32,84530845925 +HANARO 원자력iSelect,434730,21,32530,2,1630,5.28,1661293,1073659,5850000,1661293,5.28,154.73,28.40,28.40,53424576823,28.07,28.07,53424576823 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,22,27360,2,465,1.73,272238,73798,1000000,272238,1.73,368.90,27.22,27.22,7418800120,27.12,27.12,7418800120 +흥아해운,003280,23,2065,5,-135,-6.14,60027077,146467872,240424899,60027077,-6.14,40.98,24.97,24.97,132238613142,26.64,26.64,132238613142 +PS일렉트로닉스,332570,24,3850,2,210,5.77,11611124,5007620,44176320,11611124,5.77,231.87,26.28,26.28,44450689799,26.14,26.14,44450689799 +코오롱모빌리티그룹,450140,25,2510,2,290,13.06,15375463,271480,62777250,15375463,13.06,5663.57,24.49,24.49,39587568133,25.12,25.12,39587568133 +STX그린로지스,465770,26,10570,5,-920,-8.01,1710192,10808738,7171032,1710192,-8.01,15.82,23.85,23.85,18936199035,24.98,24.98,18936199035 +KODEX WTI원유선물(H),261220,27,15955,2,130,0.82,982932,2214133,4000000,982932,0.82,44.39,24.57,24.57,15664500488,24.54,24.54,15664500488 +KODEX 200선물인버스2X,252670,28,1615,5,-26,-1.58,201498077,444773184,855000000,201498077,-1.58,45.30,23.57,23.57,328613760144,23.80,23.80,328613760144 +PLUS 미국AI에이전트,0050E0,29,9485,5,-115,-1.20,177996,184861,750000,177996,-1.20,96.29,23.73,23.73,1687294606,23.72,23.72,1687294606 +KODEX 코스닥150선물인버스,251340,30,3685,5,-15,-0.41,16896520,39802336,71500000,16896520,-0.41,42.45,23.63,23.63,62307110348,23.65,23.65,62307110348 diff --git a/top30/20250616/top30-atvtr-20250616-133001.csv b/top30/20250616/top30-atvtr-20250616-133001.csv new file mode 100644 index 000000000000..0fc261c376b9 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1800,2,220,13.92,27003184,1423291,31445725,27003184,13.92,1897.24,85.87,85.87,50509059728,89.23,89.23,50509059728 +한국ANKOR유전,152550,2,372,2,36,10.71,59571136,61880308,70020000,59571136,10.71,96.27,85.08,85.08,23003263352,88.31,88.31,23003263352 +우리기술,032820,3,3250,2,525,19.27,144299183,67470424,165530656,144299183,19.27,213.87,87.17,87.17,442042590121,82.17,82.17,442042590121 +지에스이,053050,4,3480,2,5,0.14,16342999,31833400,29987597,16342999,0.14,51.34,54.50,54.50,60587495332,58.06,58.06,60587495332 +더즌,462860,5,4125,2,475,13.01,36785162,11751849,71413257,36785162,13.01,313.02,51.51,51.51,151268075628,51.35,51.35,151268075628 +우리산업홀딩스,072470,6,3780,2,535,16.49,9281667,395110,18887341,9281667,16.49,2349.14,49.14,49.14,36087286534,50.55,50.55,36087286534 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12335,5,-240,-1.91,495314,612129,1000000,495314,-1.91,80.92,49.53,49.53,6147475015,49.84,49.84,6147475015 +상지건설,042940,8,16610,2,400,2.47,3373829,9382216,6828712,3373829,2.47,35.96,49.41,49.41,56365721620,49.69,49.69,56365721620 +동양철관,008970,9,1588,2,129,8.84,73627131,9915663,159323019,73627131,8.84,742.53,46.21,46.21,116961425754,46.23,46.23,116961425754 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26415,2,370,1.42,409962,690536,1000000,409962,1.42,59.37,41.00,41.00,10779313300,40.81,40.81,10779313300 +오가노이드사이언스,476040,11,32750,2,2050,6.68,2407985,403906,6546309,2407985,6.68,596.17,36.78,36.78,81559337550,38.04,38.04,81559337550 +에이텍모빌리티,224110,12,13620,2,1710,14.36,1977714,49020,5340000,1977714,14.36,4034.50,37.04,37.04,27129335140,37.30,37.30,27129335140 +흥구석유,024060,13,18690,2,2730,17.11,5461173,6455992,15000000,5461173,17.11,84.59,36.41,36.41,104494708915,37.27,37.27,104494708915 +알체라,347860,14,2540,1,585,29.92,14737795,912592,38710961,14737795,29.92,1614.94,38.07,38.07,35029912591,35.63,35.63,35029912591 +아이티센엔텍,010280,15,1280,2,241,23.20,22942835,926466,65123786,22942835,23.20,2476.38,35.23,35.23,29604306914,35.51,35.51,29604306914 +일신바이오,068330,16,1763,2,108,6.53,15413979,498875,44216140,15413979,6.53,3089.75,34.86,34.86,27549210873,35.34,35.34,27549210873 +시선AI,340810,17,5210,2,405,8.43,3717806,770661,10692194,3717806,8.43,482.42,34.77,34.77,19432351861,34.88,34.88,19432351861 +TIGER K방산&우주,463250,18,30365,2,1390,4.80,1830507,2080281,5450000,1830507,4.80,87.99,33.59,33.59,55305014910,33.42,33.42,55305014910 +한국정보인증,053300,19,9020,2,440,5.13,13572657,5041926,42441361,13572657,5.13,269.20,31.98,31.98,124915075325,32.63,32.63,124915075325 +헥토파이낸셜,234340,20,28500,2,5050,21.54,3057620,800175,9453000,3057620,21.54,382.12,32.35,32.35,86212417950,32.00,32.00,86212417950 +HANARO 원자력iSelect,434730,21,32585,2,1685,5.45,1699423,1073659,5850000,1699423,5.45,158.28,29.05,29.05,54666651363,28.68,28.68,54666651363 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,22,27340,2,445,1.65,275162,73798,1000000,275162,1.65,372.86,27.52,27.52,7498749590,27.43,27.43,7498749590 +PS일렉트로닉스,332570,23,3800,2,160,4.40,11920345,5007620,44176320,11920345,4.40,238.04,26.98,26.98,45626352000,27.18,27.18,45626352000 +흥아해운,003280,24,2060,5,-140,-6.36,60462907,146467872,240424899,60462907,-6.36,41.28,25.15,25.15,133134520506,26.88,26.88,133134520506 +STX그린로지스,465770,25,10560,5,-930,-8.09,1734014,10808738,7171032,1734014,-8.09,16.04,24.18,24.18,19187411965,25.34,25.34,19187411965 +코오롱모빌리티그룹,450140,26,2515,2,295,13.29,15536679,271480,62777250,15536679,13.29,5722.96,24.75,24.75,39992135053,25.33,25.33,39992135053 +KODEX WTI원유선물(H),261220,27,15960,2,135,0.85,990677,2214133,4000000,990677,0.85,44.74,24.77,24.77,15788117743,24.73,24.73,15788117743 +KODEX 200선물인버스2X,252670,28,1615,5,-26,-1.58,204154293,444773184,855000000,204154293,-1.58,45.90,23.88,23.88,332901964944,24.11,24.11,332901964944 +KODEX 코스닥150선물인버스,251340,29,3685,5,-15,-0.41,16984975,39802336,71500000,16984975,-0.41,42.67,23.76,23.76,62632920373,23.77,23.77,62632920373 +PLUS 미국AI에이전트,0050E0,30,9475,5,-125,-1.30,178006,184861,750000,178006,-1.30,96.29,23.73,23.73,1687389356,23.75,23.75,1687389356 diff --git a/top30/20250616/top30-atvtr-20250616-134002.csv b/top30/20250616/top30-atvtr-20250616-134002.csv new file mode 100644 index 000000000000..68849c676bfb --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1805,2,225,14.24,27111643,1423291,31445725,27111643,14.24,1904.86,86.22,86.22,50704855959,89.33,89.33,50704855959 +한국ANKOR유전,152550,2,375,2,39,11.61,60227746,61880308,70020000,60227746,11.61,97.33,86.02,86.02,23251045228,88.55,88.55,23251045228 +우리기술,032820,3,3320,2,595,21.83,157769062,67470424,165530656,157769062,21.83,233.83,95.31,95.31,486254264643,88.48,88.48,486254264643 +지에스이,053050,4,3500,2,25,0.72,16457930,31833400,29987597,16457930,0.72,51.70,54.88,54.88,60989521429,58.11,58.11,60989521429 +더즌,462860,5,4120,2,470,12.88,37312314,11751849,71413257,37312314,12.88,317.50,52.25,52.25,153448313638,52.15,52.15,153448313638 +우리산업홀딩스,072470,6,3775,2,530,16.33,9488792,395110,18887341,9488792,16.33,2401.56,50.24,50.24,36876297239,51.72,51.72,36876297239 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12350,5,-225,-1.79,508275,612129,1000000,508275,-1.79,83.03,50.83,50.83,6307446185,51.07,51.07,6307446185 +상지건설,042940,8,16600,2,390,2.41,3395354,9382216,6828712,3395354,2.41,36.19,49.72,49.72,56723120295,50.04,50.04,56723120295 +동양철관,008970,9,1583,2,124,8.50,74289062,9915663,159323019,74289062,8.50,749.21,46.63,46.63,118011629130,46.79,46.79,118011629130 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26270,2,225,0.86,413199,690536,1000000,413199,0.86,59.84,41.32,41.32,10864349290,41.36,41.36,10864349290 +에이텍모빌리티,224110,11,13670,2,1760,14.78,2104005,49020,5340000,2104005,14.78,4292.14,39.40,39.40,28856169575,39.53,39.53,28856169575 +오가노이드사이언스,476040,12,32550,2,1850,6.03,2429033,403906,6546309,2429033,6.03,601.39,37.11,37.11,82245651825,38.60,38.60,82245651825 +흥구석유,024060,13,18810,2,2850,17.86,5549501,6455992,15000000,5549501,17.86,85.96,37.00,37.00,106156604995,37.62,37.62,106156604995 +일신바이오,068330,14,1755,2,100,6.04,15533115,498875,44216140,15533115,6.04,3113.63,35.13,35.13,27758929041,35.77,35.77,27758929041 +아이티센엔텍,010280,15,1282,2,243,23.39,23090651,926466,65123786,23090651,23.39,2492.34,35.46,35.46,29792566255,35.68,35.68,29792566255 +알체라,347860,16,2540,1,585,29.92,14743327,912592,38710961,14743327,29.92,1615.54,38.09,38.09,35043963871,35.64,35.64,35043963871 +시선AI,340810,17,5210,2,405,8.43,3786636,770661,10692194,3786636,8.43,491.35,35.41,35.41,19790837156,35.53,35.53,19790837156 +TIGER K방산&우주,463250,18,30375,2,1400,4.83,1845285,2080281,5450000,1845285,4.83,88.70,33.86,33.86,55753580180,33.68,33.68,55753580180 +한국정보인증,053300,19,8980,2,400,4.66,13673812,5041926,42441361,13673812,4.66,271.20,32.22,32.22,125824512545,33.01,33.01,125824512545 +헥토파이낸셜,234340,20,28550,2,5100,21.75,3085380,800175,9453000,3085380,21.75,385.59,32.64,32.64,87004862050,32.24,32.24,87004862050 +엠에프엠코리아,323230,21,11,5,-6,-35.29,10854955,15032606,43274492,10854955,-35.29,72.21,25.08,25.08,143857052,30.22,30.22,143857052 +HANARO 원자력iSelect,434730,22,32615,2,1715,5.55,1716882,1073659,5850000,1716882,5.55,159.91,29.35,29.35,55235742207,28.95,28.95,55235742207 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,23,27245,2,350,1.30,278094,73798,1000000,278094,1.30,376.83,27.81,27.81,7578668580,27.82,27.82,7578668580 +PS일렉트로닉스,332570,24,3805,2,165,4.53,11975906,5007620,44176320,11975906,4.53,239.15,27.11,27.11,45837089873,27.27,27.27,45837089873 +흥아해운,003280,25,2065,5,-135,-6.14,61186537,146467872,240424899,61186537,-6.14,41.77,25.45,25.45,134628662561,27.12,27.12,134628662561 +코오롱모빌리티그룹,450140,26,2485,2,265,11.94,15670838,271480,62777250,15670838,11.94,5772.37,24.96,24.96,40326853168,25.85,25.85,40326853168 +STX그린로지스,465770,27,10640,5,-850,-7.40,1759609,10808738,7171032,1759609,-7.40,16.28,24.54,24.54,19458933235,25.50,25.50,19458933235 +KODEX WTI원유선물(H),261220,28,15935,2,110,0.70,996472,2214133,4000000,996472,0.70,45.01,24.91,24.91,15880510353,24.91,24.91,15880510353 +KODEX 200선물인버스2X,252670,29,1616,5,-25,-1.52,207449444,444773184,855000000,207449444,-1.52,46.64,24.26,24.26,338227454575,24.48,24.48,338227454575 +PLUS 미국AI에이전트,0050E0,30,9470,5,-130,-1.35,178637,184861,750000,178637,-1.35,96.63,23.82,23.82,1693364926,23.84,23.84,1693364926 diff --git a/top30/20250616/top30-atvtr-20250616-135002.csv b/top30/20250616/top30-atvtr-20250616-135002.csv new file mode 100644 index 000000000000..3def5fdcfeb3 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3300,2,575,21.10,163527305,67470424,165530656,163527305,21.10,242.37,98.79,98.79,505256537690,92.50,92.50,505256537690 +비큐AI,148780,2,1810,2,230,14.56,27252564,1423291,31445725,27252564,14.56,1914.76,86.67,86.67,50959526562,89.53,89.53,50959526562 +한국ANKOR유전,152550,3,374,2,38,11.31,60468189,61880308,70020000,60468189,11.31,97.72,86.36,86.36,23341089147,89.13,89.13,23341089147 +지에스이,053050,4,3490,2,15,0.43,16502767,31833400,29987597,16502767,0.43,51.84,55.03,55.03,61146255124,58.43,58.43,61146255124 +우리산업홀딩스,072470,5,3910,2,665,20.49,10141876,395110,18887341,10141876,20.49,2566.85,53.70,53.70,39462717729,53.44,53.44,39462717729 +더즌,462860,6,4145,2,495,13.56,37595957,11751849,71413257,37595957,13.56,319.92,52.65,52.65,154618286520,52.23,52.23,154618286520 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12340,5,-235,-1.87,508317,612129,1000000,508317,-1.87,83.04,50.83,50.83,6307964730,51.12,51.12,6307964730 +상지건설,042940,8,16600,2,390,2.41,3406840,9382216,6828712,3406840,2.41,36.31,49.89,49.89,56914022185,50.21,50.21,56914022185 +동양철관,008970,9,1584,2,125,8.57,74928785,9915663,159323019,74928785,8.57,755.66,47.03,47.03,119025618317,47.16,47.16,119025618317 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26390,2,345,1.32,413202,690536,1000000,413202,1.32,59.84,41.32,41.32,10864428460,41.17,41.17,10864428460 +에이텍모빌리티,224110,11,13500,2,1590,13.35,2152648,49020,5340000,2152648,13.35,4391.37,40.31,40.31,29516993990,40.94,40.94,29516993990 +오가노이드사이언스,476040,12,32350,2,1650,5.37,2453869,403906,6546309,2453869,5.37,607.53,37.48,37.48,83051791200,39.22,39.22,83051791200 +흥구석유,024060,13,18770,2,2810,17.61,5585069,6455992,15000000,5585069,17.61,86.51,37.23,37.23,106824851130,37.94,37.94,106824851130 +일신바이오,068330,14,1730,2,75,4.53,15694942,498875,44216140,15694942,4.53,3146.07,35.50,35.50,28040491362,36.66,36.66,28040491362 +아이티센엔텍,010280,15,1273,2,234,22.52,23256811,926466,65123786,23256811,22.52,2510.27,35.71,35.71,30004032333,36.19,36.19,30004032333 +시선AI,340810,16,5240,2,435,9.05,3831759,770661,10692194,3831759,9.05,497.20,35.84,35.84,20026735006,35.74,35.74,20026735006 +알체라,347860,17,2540,1,585,29.92,14761447,912592,38710961,14761447,29.92,1617.53,38.13,38.13,35089988671,35.69,35.69,35089988671 +TIGER K방산&우주,463250,18,30445,2,1470,5.07,1867327,2080281,5450000,1867327,5.07,89.76,34.26,34.26,56423965665,34.01,34.01,56423965665 +한국정보인증,053300,19,9010,2,430,5.01,13711429,5041926,42441361,13711429,5.01,271.95,32.31,32.31,126163205695,32.99,32.99,126163205695 +헥토파이낸셜,234340,20,28350,2,4900,20.90,3106551,800175,9453000,3106551,20.90,388.23,32.86,32.86,87606574400,32.69,32.69,87606574400 +엠에프엠코리아,323230,21,11,5,-6,-35.29,10854955,15032606,43274492,10854955,-35.29,72.21,25.08,25.08,143857052,30.22,30.22,143857052 +HANARO 원자력iSelect,434730,22,32750,2,1850,5.99,1747376,1073659,5850000,1747376,5.99,162.75,29.87,29.87,56231843867,29.35,29.35,56231843867 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,23,27245,2,350,1.30,278094,73798,1000000,278094,1.30,376.83,27.81,27.81,7578668580,27.82,27.82,7578668580 +PS일렉트로닉스,332570,24,3825,2,185,5.08,12071607,5007620,44176320,12071607,5.08,241.06,27.33,27.33,46203398911,27.34,27.34,46203398911 +흥아해운,003280,25,2060,5,-140,-6.36,61488277,146467872,240424899,61488277,-6.36,41.98,25.57,25.57,135251963624,27.31,27.31,135251963624 +코오롱모빌리티그룹,450140,26,2490,2,270,12.16,15785839,271480,62777250,15785839,12.16,5814.73,25.15,25.15,40612756520,25.98,25.98,40612756520 +KODEX WTI원유선물(H),261220,27,15970,2,145,0.92,1029577,2214133,4000000,1029577,0.92,46.50,25.74,25.74,16408499143,25.69,25.69,16408499143 +STX그린로지스,465770,28,10610,5,-880,-7.66,1766081,10808738,7171032,1766081,-7.66,16.34,24.63,24.63,19527700850,25.67,25.67,19527700850 +KODEX 200선물인버스2X,252670,29,1609,5,-32,-1.95,213491606,444773184,855000000,213491606,-1.95,48.00,24.97,24.97,347966991830,25.29,25.29,347966991830 +KODEX 코스닥150선물인버스,251340,30,3680,5,-20,-0.54,17289898,39802336,71500000,17289898,-0.54,43.44,24.18,24.18,63755474163,24.23,24.23,63755474163 diff --git a/top30/20250616/top30-atvtr-20250616-140002.csv b/top30/20250616/top30-atvtr-20250616-140002.csv new file mode 100644 index 000000000000..b50b9aeb57f2 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3395,2,670,24.59,174887302,67470424,165530656,174887302,24.59,259.21,105.65,105.65,543519444669,96.72,96.72,543519444669 +한국ANKOR유전,152550,2,369,2,33,9.82,60940017,61880308,70020000,60940017,9.82,98.48,87.03,87.03,23516209358,91.02,91.02,23516209358 +비큐AI,148780,3,1802,2,222,14.05,27420863,1423291,31445725,27420863,14.05,1926.58,87.20,87.20,51262972749,90.47,90.47,51262972749 +지에스이,053050,4,3430,5,-45,-1.29,16625416,31833400,29987597,16625416,-1.29,52.23,55.44,55.44,61569655284,59.86,59.86,61569655284 +우리산업홀딩스,072470,5,3910,2,665,20.49,10344384,395110,18887341,10344384,20.49,2618.10,54.77,54.77,40249175645,54.50,54.50,40249175645 +더즌,462860,6,4115,2,465,12.74,37814401,11751849,71413257,37814401,12.74,321.77,52.95,52.95,155520569912,52.92,52.92,155520569912 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12385,5,-190,-1.51,510320,612129,1000000,510320,-1.51,83.37,51.03,51.03,6332759330,51.13,51.13,6332759330 +상지건설,042940,8,16610,2,400,2.47,3422626,9382216,6828712,3422626,2.47,36.48,50.12,50.12,57176264080,50.41,50.41,57176264080 +동양철관,008970,9,1584,2,125,8.57,75458968,9915663,159323019,75458968,8.57,761.01,47.36,47.36,119865093736,47.50,47.50,119865093736 +에이텍모빌리티,224110,10,13420,2,1510,12.68,2343976,49020,5340000,2343976,12.68,4781.67,43.89,43.89,32132622180,44.84,44.84,32132622180 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,26365,2,320,1.23,413212,690536,1000000,413212,1.23,59.84,41.32,41.32,10864692110,41.21,41.21,10864692110 +오가노이드사이언스,476040,12,32450,2,1750,5.70,2476515,403906,6546309,2476515,5.70,613.14,37.83,37.83,83783122050,39.44,39.44,83783122050 +흥구석유,024060,13,18530,2,2570,16.10,5655684,6455992,15000000,5655684,16.10,87.60,37.70,37.70,108139841850,38.91,38.91,108139841850 +일신바이오,068330,14,1733,2,78,4.71,15805144,498875,44216140,15805144,4.71,3168.16,35.75,35.75,28230654291,36.84,36.84,28230654291 +아이티센엔텍,010280,15,1279,2,240,23.10,23463222,926466,65123786,23463222,23.10,2532.55,36.03,36.03,30267044158,36.34,36.34,30267044158 +시선AI,340810,16,5240,2,435,9.05,3874070,770661,10692194,3874070,9.05,502.69,36.23,36.23,20247989081,36.14,36.14,20247989081 +알체라,347860,17,2540,1,585,29.92,14770490,912592,38710961,14770490,29.92,1618.52,38.16,38.16,35112957891,35.71,35.71,35112957891 +TIGER K방산&우주,463250,18,30435,2,1460,5.04,1904673,2080281,5450000,1904673,5.04,91.56,34.95,34.95,57561129530,34.70,34.70,57561129530 +한국정보인증,053300,19,8960,2,380,4.43,13771960,5041926,42441361,13771960,4.43,273.15,32.45,32.45,126706432175,33.32,33.32,126706432175 +헥토파이낸셜,234340,20,28400,2,4950,21.11,3132012,800175,9453000,3132012,21.11,391.42,33.13,33.13,88331400525,32.90,32.90,88331400525 +엠에프엠코리아,323230,21,11,5,-6,-35.29,10854955,15032606,43274492,10854955,-35.29,72.21,25.08,25.08,143857052,30.22,30.22,143857052 +HANARO 원자력iSelect,434730,22,32825,2,1925,6.23,1789496,1073659,5850000,1789496,6.23,166.67,30.59,30.59,57615380552,30.00,30.00,57615380552 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,23,27245,2,350,1.30,278094,73798,1000000,278094,1.30,376.83,27.81,27.81,7578668580,27.82,27.82,7578668580 +흥아해운,003280,24,2040,5,-160,-7.27,61929487,146467872,240424899,61929487,-7.27,42.28,25.76,25.76,136153778906,27.76,27.76,136153778906 +PS일렉트로닉스,332570,25,3800,2,160,4.40,12119641,5007620,44176320,12119641,4.40,242.02,27.43,27.43,46386366566,27.63,27.63,46386366566 +KODEX 200선물인버스2X,252670,26,1608,5,-33,-2.01,222364784,444773184,855000000,222364784,-2.01,50.00,26.01,26.01,362238307016,26.35,26.35,362238307016 +코오롱모빌리티그룹,450140,27,2525,2,305,13.74,15998928,271480,62777250,15998928,13.74,5893.23,25.49,25.49,41151009526,25.96,25.96,41151009526 +STX그린로지스,465770,28,10550,5,-940,-8.18,1774812,10808738,7171032,1774812,-8.18,16.42,24.75,24.75,19620080790,25.93,25.93,19620080790 +KODEX WTI원유선물(H),261220,29,15935,2,110,0.70,1037121,2214133,4000000,1037121,0.70,46.84,25.93,25.93,16528777588,25.93,25.93,16528777588 +KODEX 코스닥150선물인버스,251340,30,3675,5,-25,-0.68,17765118,39802336,71500000,17765118,-0.68,44.63,24.85,24.85,65501778990,24.93,24.93,65501778990 diff --git a/top30/20250616/top30-atvtr-20250616-141002.csv b/top30/20250616/top30-atvtr-20250616-141002.csv new file mode 100644 index 000000000000..3b49d2b9d18a --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3420,2,695,25.50,182620564,67470424,165530656,182620564,25.50,270.67,110.32,110.32,569822306139,100.65,100.65,569822306139 +한국ANKOR유전,152550,2,371,2,35,10.42,61139459,61880308,70020000,61139459,10.42,98.80,87.32,87.32,23590150848,90.81,90.81,23590150848 +비큐AI,148780,3,1812,2,232,14.68,27596331,1423291,31445725,27596331,14.68,1938.91,87.76,87.76,51581262328,90.53,90.53,51581262328 +지에스이,053050,4,3445,5,-30,-0.86,16674507,31833400,29987597,16674507,-0.86,52.38,55.60,55.60,61738524894,59.76,59.76,61738524894 +우리산업홀딩스,072470,5,3890,2,645,19.88,10469572,395110,18887341,10469572,19.88,2649.79,55.43,55.43,40732611025,55.44,55.44,40732611025 +더즌,462860,6,4140,2,490,13.42,37998969,11751849,71413257,37998969,13.42,323.34,53.21,53.21,156282767512,52.86,52.86,156282767512 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12360,5,-215,-1.71,510420,612129,1000000,510420,-1.71,83.38,51.04,51.04,6333995330,51.25,51.25,6333995330 +상지건설,042940,8,16650,2,440,2.71,3437979,9382216,6828712,3437979,2.71,36.64,50.35,50.35,57431905130,50.51,50.51,57431905130 +동양철관,008970,9,1589,2,130,8.91,75881348,9915663,159323019,75881348,8.91,765.27,47.63,47.63,120536230978,47.61,47.61,120536230978 +에이텍모빌리티,224110,10,13410,2,1500,12.59,2369397,49020,5340000,2369397,12.59,4833.53,44.37,44.37,32473716380,45.35,45.35,32473716380 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,26245,2,200,0.77,413232,690536,1000000,413232,0.77,59.84,41.32,41.32,10865217010,41.40,41.40,10865217010 +오가노이드사이언스,476040,12,32250,2,1550,5.05,2487289,403906,6546309,2487289,5.05,615.81,38.00,38.00,84130814825,39.85,39.85,84130814825 +흥구석유,024060,13,18480,2,2520,15.79,5720051,6455992,15000000,5720051,15.79,88.60,38.13,38.13,109327848260,39.44,39.44,109327848260 +아이티센엔텍,010280,14,1249,2,210,20.21,24053384,926466,65123786,24053384,20.21,2596.25,36.93,36.93,31007270398,38.12,38.12,31007270398 +일신바이오,068330,15,1736,2,81,4.89,15894453,498875,44216140,15894453,4.89,3186.06,35.95,35.95,28385731500,36.98,36.98,28385731500 +시선AI,340810,16,5180,2,375,7.80,3907184,770661,10692194,3907184,7.80,506.99,36.54,36.54,20419753101,36.87,36.87,20419753101 +알체라,347860,17,2540,1,585,29.92,14786883,912592,38710961,14786883,29.92,1620.32,38.20,38.20,35154596111,35.75,35.75,35154596111 +TIGER K방산&우주,463250,18,30455,2,1480,5.11,1926557,2080281,5450000,1926557,5.11,92.61,35.35,35.35,58227517668,35.08,35.08,58227517668 +엠에프엠코리아,323230,19,11,5,-6,-35.29,12492465,15032606,43274492,12492465,-35.29,83.10,28.87,28.87,161869662,34.00,34.00,161869662 +한국정보인증,053300,20,8940,2,360,4.20,13829936,5041926,42441361,13829936,4.20,274.30,32.59,32.59,127225791205,33.53,33.53,127225791205 +헥토파이낸셜,234340,21,28500,2,5050,21.54,3161053,800175,9453000,3161053,21.54,395.05,33.44,33.44,89162469225,33.10,33.10,89162469225 +HANARO 원자력iSelect,434730,22,32800,2,1900,6.15,1847646,1073659,5850000,1847646,6.15,172.09,31.58,31.58,59522868522,31.02,31.02,59522868522 +흥아해운,003280,23,2020,5,-180,-8.18,63198234,146467872,240424899,63198234,-8.18,43.15,26.29,26.29,138709853011,28.56,28.56,138709853011 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,24,27255,2,360,1.34,278104,73798,1000000,278104,1.34,376.84,27.81,27.81,7578941130,27.81,27.81,7578941130 +PS일렉트로닉스,332570,25,3795,2,155,4.26,12176959,5007620,44176320,12176959,4.26,243.17,27.56,27.56,46603984031,27.80,27.80,46603984031 +KODEX 200선물인버스2X,252670,26,1602,5,-39,-2.38,231051894,444773184,855000000,231051894,-2.38,51.95,27.02,27.02,376168164404,27.46,27.46,376168164404 +에너토크,019990,27,8860,2,1110,14.32,2778648,657971,9756088,2778648,14.32,422.31,28.48,28.48,23525928650,27.22,27.22,23525928650 +코오롱모빌리티그룹,450140,28,2490,2,270,12.16,16109324,271480,62777250,16109324,12.16,5933.89,25.66,25.66,41427329666,26.50,26.50,41427329666 +KODEX WTI원유선물(H),261220,29,15950,2,125,0.79,1039905,2214133,4000000,1039905,0.79,46.97,26.00,26.00,16573129901,25.98,25.98,16573129901 +STX그린로지스,465770,30,10570,5,-920,-8.01,1780228,10808738,7171032,1780228,-8.01,16.47,24.83,24.83,19677229240,25.96,25.96,19677229240 diff --git a/top30/20250616/top30-atvtr-20250616-142002.csv b/top30/20250616/top30-atvtr-20250616-142002.csv new file mode 100644 index 000000000000..7137aa62e2d5 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3440,2,715,26.24,189540364,67470424,165530656,189540364,26.24,280.92,114.50,114.50,593522562972,104.23,104.23,593522562972 +한국ANKOR유전,152550,2,371,2,35,10.42,61413356,61880308,70020000,61413356,10.42,99.25,87.71,87.71,23691587320,91.20,91.20,23691587320 +비큐AI,148780,3,1810,2,230,14.56,27691164,1423291,31445725,27691164,14.56,1945.57,88.06,88.06,51752725392,90.93,90.93,51752725392 +지에스이,053050,4,3440,5,-35,-1.01,16733621,31833400,29987597,16733621,-1.01,52.57,55.80,55.80,61942177249,60.05,60.05,61942177249 +우리산업홀딩스,072470,5,3775,2,530,16.33,10601030,395110,18887341,10601030,16.33,2683.06,56.13,56.13,41231816036,57.83,57.83,41231816036 +더즌,462860,6,4130,2,480,13.15,38234482,11751849,71413257,38234482,13.15,325.35,53.54,53.54,157260074058,53.32,53.32,157260074058 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12360,5,-215,-1.71,510420,612129,1000000,510420,-1.71,83.38,51.04,51.04,6333995330,51.25,51.25,6333995330 +상지건설,042940,8,16700,2,490,3.02,3469225,9382216,6828712,3469225,3.02,36.98,50.80,50.80,57955080380,50.82,50.82,57955080380 +동양철관,008970,9,1592,2,133,9.12,76278790,9915663,159323019,76278790,9.12,769.28,47.88,47.88,121168051311,47.77,47.77,121168051311 +에이텍모빌리티,224110,10,13180,2,1270,10.66,2400867,49020,5340000,2400867,10.66,4897.73,44.96,44.96,32892795290,46.74,46.74,32892795290 +에너토크,019990,11,9070,2,1320,17.03,4338306,657971,9756088,4338306,17.03,659.35,44.47,44.47,37654125130,42.55,42.55,37654125130 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,26230,2,185,0.71,414502,690536,1000000,414502,0.71,60.03,41.45,41.45,10898578385,41.55,41.55,10898578385 +오가노이드사이언스,476040,13,32150,2,1450,4.72,2504694,403906,6546309,2504694,4.72,620.12,38.26,38.26,84691475250,40.24,40.24,84691475250 +흥구석유,024060,14,18500,2,2540,15.91,5767447,6455992,15000000,5767447,15.91,89.33,38.45,38.45,110207373580,39.71,39.71,110207373580 +아이티센엔텍,010280,15,1261,2,222,21.37,24231978,926466,65123786,24231978,21.37,2615.53,37.21,37.21,31231617229,38.03,38.03,31231617229 +시선AI,340810,16,5160,2,355,7.39,3931550,770661,10692194,3931550,7.39,510.15,36.77,36.77,20545744881,37.24,37.24,20545744881 +일신바이오,068330,17,1745,2,90,5.44,15962459,498875,44216140,15962459,5.44,3199.69,36.10,36.10,28504355964,36.94,36.94,28504355964 +알체라,347860,18,2540,1,585,29.92,14794643,912592,38710961,14794643,29.92,1621.17,38.22,38.22,35174306511,35.77,35.77,35174306511 +TIGER K방산&우주,463250,19,30405,2,1430,4.94,1943238,2080281,5450000,1943238,4.94,93.41,35.66,35.66,58734549392,35.44,35.44,58734549392 +엠에프엠코리아,323230,20,11,5,-6,-35.29,12492465,15032606,43274492,12492465,-35.29,83.10,28.87,28.87,161869662,34.00,34.00,161869662 +한국정보인증,053300,21,8990,2,410,4.78,13883725,5041926,42441361,13883725,4.78,275.37,32.71,32.71,127708114470,33.47,33.47,127708114470 +헥토파이낸셜,234340,22,28450,2,5000,21.32,3175614,800175,9453000,3175614,21.32,396.86,33.59,33.59,89577125275,33.31,33.31,89577125275 +HANARO 원자력iSelect,434730,23,32805,2,1905,6.17,1880547,1073659,5850000,1880547,6.17,175.15,32.15,32.15,60601468297,31.58,31.58,60601468297 +흥아해운,003280,24,2020,5,-180,-8.18,63960806,146467872,240424899,63960806,-8.18,43.67,26.60,26.60,140243769367,28.88,28.88,140243769367 +KODEX 200선물인버스2X,252670,25,1602,5,-39,-2.38,239434459,444773184,855000000,239434459,-2.38,53.83,28.00,28.00,389596898520,28.44,28.44,389596898520 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27255,2,360,1.34,278104,73798,1000000,278104,1.34,376.84,27.81,27.81,7578941130,27.81,27.81,7578941130 +PS일렉트로닉스,332570,27,3820,2,180,4.95,12249129,5007620,44176320,12249129,4.95,244.61,27.73,27.73,46879291454,27.78,27.78,46879291454 +코오롱모빌리티그룹,450140,28,2480,2,260,11.71,16192739,271480,62777250,16192739,11.71,5964.62,25.79,25.79,41634125991,26.74,26.74,41634125991 +KODEX WTI원유선물(H),261220,29,15915,2,90,0.57,1053441,2214133,4000000,1053441,0.57,47.58,26.34,26.34,16789000631,26.37,26.37,16789000631 +STX그린로지스,465770,30,10510,5,-980,-8.53,1793905,10808738,7171032,1793905,-8.53,16.60,25.02,25.02,19821011390,26.30,26.30,19821011390 diff --git a/top30/20250616/top30-atvtr-20250616-143002.csv b/top30/20250616/top30-atvtr-20250616-143002.csv new file mode 100644 index 000000000000..43cdfb464dca --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3455,2,730,26.79,195024796,67470424,165530656,195024796,26.79,289.05,117.82,117.82,612505515418,107.10,107.10,612505515418 +한국ANKOR유전,152550,2,367,2,31,9.23,62044625,61880308,70020000,62044625,9.23,100.27,88.61,88.61,23923281249,93.10,93.10,23923281249 +비큐AI,148780,3,1806,2,226,14.30,27807303,1423291,31445725,27807303,14.30,1953.73,88.43,88.43,51963051788,91.50,91.50,51963051788 +지에스이,053050,4,3430,5,-45,-1.29,16865262,31833400,29987597,16865262,-1.29,52.98,56.24,56.24,62394090651,60.66,60.66,62394090651 +우리산업홀딩스,072470,5,3745,2,500,15.41,10672002,395110,18887341,10672002,15.41,2701.02,56.50,56.50,41499155641,58.67,58.67,41499155641 +더즌,462860,6,4210,2,560,15.34,39765382,11751849,71413257,39765382,15.34,338.38,55.68,55.68,163718399222,54.45,54.45,163718399222 +에너토크,019990,7,8920,2,1170,15.10,5113645,657971,9756088,5113645,15.10,777.18,52.41,52.41,44689993005,51.35,51.35,44689993005 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12360,5,-215,-1.71,510642,612129,1000000,510642,-1.71,83.42,51.06,51.06,6336739250,51.27,51.27,6336739250 +상지건설,042940,9,16680,2,470,2.90,3485725,9382216,6828712,3485725,2.90,37.15,51.05,51.05,58230538960,51.12,51.12,58230538960 +동양철관,008970,10,1589,2,130,8.91,76767384,9915663,159323019,76767384,8.91,774.20,48.18,48.18,121945809812,48.17,48.17,121945809812 +에이텍모빌리티,224110,11,13140,2,1230,10.33,2422934,49020,5340000,2422934,10.33,4942.75,45.37,45.37,33182911465,47.29,47.29,33182911465 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,26205,2,160,0.61,414572,690536,1000000,414572,0.61,60.04,41.46,41.46,10900412835,41.60,41.60,10900412835 +오가노이드사이언스,476040,13,32150,2,1450,4.72,2520932,403906,6546309,2520932,4.72,624.14,38.51,38.51,85212718525,40.49,40.49,85212718525 +흥구석유,024060,14,18540,2,2580,16.17,5819099,6455992,15000000,5819099,16.17,90.13,38.79,38.79,111164027690,39.97,39.97,111164027690 +아이티센엔텍,010280,15,1258,2,219,21.08,24393032,926466,65123786,24393032,21.08,2632.91,37.46,37.46,31433279823,38.37,38.37,31433279823 +일신바이오,068330,16,1736,2,81,4.89,16019232,498875,44216140,16019232,4.89,3211.07,36.23,36.23,28603104479,37.26,37.26,28603104479 +시선AI,340810,17,5190,2,385,8.01,3955980,770661,10692194,3955980,8.01,513.32,37.00,37.00,20671977331,37.25,37.25,20671977331 +TIGER K방산&우주,463250,18,30415,2,1440,4.97,1963305,2080281,5450000,1963305,4.97,94.38,36.02,36.02,59344904312,35.80,35.80,59344904312 +알체라,347860,19,2540,1,585,29.92,14801093,912592,38710961,14801093,29.92,1621.87,38.23,38.23,35190689511,35.79,35.79,35190689511 +엠에프엠코리아,323230,20,11,5,-6,-35.29,12492465,15032606,43274492,12492465,-35.29,83.10,28.87,28.87,161869662,34.00,34.00,161869662 +한국정보인증,053300,21,8950,2,370,4.31,13931679,5041926,42441361,13931679,4.31,276.32,32.83,32.83,128138029315,33.73,33.73,128138029315 +헥토파이낸셜,234340,22,28900,2,5450,23.24,3204834,800175,9453000,3204834,23.24,400.52,33.90,33.90,90416582725,33.10,33.10,90416582725 +HANARO 원자력iSelect,434730,23,32830,2,1930,6.25,1949884,1073659,5850000,1949884,6.25,181.61,33.33,33.33,62878120578,32.74,32.74,62878120578 +KODEX 200선물인버스2X,252670,24,1601,5,-40,-2.44,245715988,444773184,855000000,245715988,-2.44,55.25,28.74,28.74,399648718463,29.20,29.20,399648718463 +흥아해운,003280,25,2090,5,-110,-5.00,66446498,146467872,240424899,66446498,-5.00,45.37,27.64,27.64,145370036075,28.93,28.93,145370036075 +PS일렉트로닉스,332570,26,3805,2,165,4.53,12317781,5007620,44176320,12317781,4.53,245.98,27.88,27.88,47140385943,28.04,28.04,47140385943 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,27,27255,2,360,1.34,278104,73798,1000000,278104,1.34,376.84,27.81,27.81,7578941130,27.81,27.81,7578941130 +코오롱모빌리티그룹,450140,28,2480,2,260,11.71,16278407,271480,62777250,16278407,11.71,5996.17,25.93,25.93,41846501368,26.88,26.88,41846501368 +STX그린로지스,465770,29,10830,5,-660,-5.74,1891134,10808738,7171032,1891134,-5.74,17.50,26.37,26.37,20870025970,26.87,26.87,20870025970 +KODEX 코스닥150선물인버스,251340,30,3655,5,-45,-1.22,19038272,39802336,71500000,19038272,-1.22,47.83,26.63,26.63,70162467192,26.85,26.85,70162467192 diff --git a/top30/20250616/top30-atvtr-20250616-144001.csv b/top30/20250616/top30-atvtr-20250616-144001.csv new file mode 100644 index 000000000000..23a637577480 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3425,2,700,25.69,201553772,67470424,165530656,201553772,25.69,298.73,121.76,121.76,634792107516,111.97,111.97,634792107516 +비큐AI,148780,2,1779,2,199,12.59,28068271,1423291,31445725,28068271,12.59,1972.07,89.26,89.26,52431004158,93.72,93.72,52431004158 +한국ANKOR유전,152550,3,386,2,50,14.88,65623168,61880308,70020000,65623168,14.88,106.05,93.72,93.72,25301382030,93.61,93.61,25301382030 +지에스이,053050,4,3525,2,50,1.44,17353067,31833400,29987597,17353067,1.44,54.51,57.87,57.87,64104033291,60.64,60.64,64104033291 +우리산업홀딩스,072470,5,3745,2,500,15.41,10838882,395110,18887341,10838882,15.41,2743.26,57.39,57.39,42123212592,59.55,59.55,42123212592 +에너토크,019990,6,9040,2,1290,16.65,5902019,657971,9756088,5902019,16.65,897.00,60.50,60.50,51757774055,58.69,58.69,51757774055 +더즌,462860,7,4150,2,500,13.70,40892762,11751849,71413257,40892762,13.70,347.97,57.26,57.26,168428852989,56.83,56.83,168428852989 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12485,5,-90,-0.72,528103,612129,1000000,528103,-0.72,86.27,52.81,52.81,6554040480,52.50,52.50,6554040480 +상지건설,042940,9,16670,2,460,2.84,3534233,9382216,6828712,3534233,2.84,37.67,51.76,51.76,59035977390,51.86,51.86,59035977390 +동양철관,008970,10,1587,2,128,8.77,77227313,9915663,159323019,77227313,8.77,778.84,48.47,48.47,122677954674,48.52,48.52,122677954674 +에이텍모빌리티,224110,11,13050,2,1140,9.57,2447314,49020,5340000,2447314,9.57,4992.48,45.83,45.83,33501753415,48.07,48.07,33501753415 +흥구석유,024060,12,19180,2,3220,20.18,6571818,6455992,15000000,6571818,20.18,101.79,43.81,43.81,125581150620,43.65,43.65,125581150620 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25950,5,-95,-0.36,414654,690536,1000000,414654,-0.36,60.05,41.47,41.47,10902549560,42.01,42.01,10902549560 +오가노이드사이언스,476040,14,32300,2,1600,5.21,2537062,403906,6546309,2537062,5.21,628.13,38.76,38.76,85731733050,40.55,40.55,85731733050 +아이티센엔텍,010280,15,1237,2,198,19.06,24738586,926466,65123786,24738586,19.06,2670.21,37.99,37.99,31860989419,39.55,39.55,31860989419 +시선AI,340810,16,5160,2,355,7.39,3980498,770661,10692194,3980498,7.39,516.50,37.23,37.23,20799180731,37.70,37.70,20799180731 +일신바이오,068330,17,1725,2,70,4.23,16097558,498875,44216140,16097558,4.23,3226.77,36.41,36.41,28738572901,37.68,37.68,28738572901 +엠에프엠코리아,323230,18,11,5,-6,-35.29,13524138,15032606,43274492,13524138,-35.29,89.97,31.25,31.25,173218065,36.39,36.39,173218065 +TIGER K방산&우주,463250,19,30460,2,1485,5.13,1985208,2080281,5450000,1985208,5.13,95.43,36.43,36.43,60011616250,36.15,36.15,60011616250 +알체라,347860,20,2540,1,585,29.92,14844843,912592,38710961,14844843,29.92,1626.67,38.35,38.35,35301814511,35.90,35.90,35301814511 +헥토파이낸셜,234340,21,28600,2,5150,21.96,3412981,800175,9453000,3412981,21.96,426.53,36.10,36.10,96478129025,35.69,35.69,96478129025 +한국정보인증,053300,22,8950,2,370,4.31,14087005,5041926,42441361,14087005,4.31,279.40,33.19,33.19,129536181065,34.10,34.10,129536181065 +HANARO 원자력iSelect,434730,23,32840,2,1940,6.28,1994168,1073659,5850000,1994168,6.28,185.74,34.09,34.09,64331680627,33.49,33.49,64331680627 +흥아해운,003280,24,2220,2,20,0.91,77617772,146467872,240424899,77617772,0.91,52.99,32.28,32.28,169591481111,31.77,31.77,169591481111 +KODEX 200선물인버스2X,252670,25,1597,5,-44,-2.68,253765568,444773184,855000000,253765568,-2.68,57.06,29.68,29.68,412514612162,30.21,30.21,412514612162 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,26955,2,60,0.22,295899,73798,1000000,295899,0.22,400.96,29.59,29.59,8060374795,29.90,29.90,8060374795 +위니아,071460,27,20,5,-14,-41.18,8479401,12437930,35967295,8479401,-41.18,68.17,23.58,23.58,207524276,28.85,28.85,207524276 +STX그린로지스,465770,28,10890,5,-600,-5.22,2034950,10808738,7171032,2034950,-5.22,18.83,28.38,28.38,22435184705,28.73,28.73,22435184705 +PS일렉트로닉스,332570,29,3775,2,135,3.71,12385463,5007620,44176320,12385463,3.71,247.33,28.04,28.04,47396755794,28.42,28.42,47396755794 +KODEX WTI원유선물(H),261220,30,15855,2,30,0.19,1106038,2214133,4000000,1106038,0.19,49.95,27.65,27.65,17624008986,27.79,27.79,17624008986 diff --git a/top30/20250616/top30-atvtr-20250616-145002.csv b/top30/20250616/top30-atvtr-20250616-145002.csv new file mode 100644 index 000000000000..a2b7ba121323 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3415,2,690,25.32,205026036,67470424,165530656,205026036,25.32,303.88,123.86,123.86,646669927111,114.40,114.40,646669927111 +한국ANKOR유전,152550,2,382,2,46,13.69,67353171,61880308,70020000,67353171,13.69,108.84,96.19,96.19,25960415323,97.06,97.06,25960415323 +비큐AI,148780,3,1793,2,213,13.48,28329392,1423291,31445725,28329392,13.48,1990.41,90.09,90.09,52895367697,93.82,93.82,52895367697 +에너토크,019990,4,9170,2,1420,18.32,6940810,657971,9756088,6940810,18.32,1054.88,71.14,71.14,61230335380,68.44,68.44,61230335380 +지에스이,053050,5,3480,2,5,0.14,17532251,31833400,29987597,17532251,0.14,55.08,58.47,58.47,64732032444,62.03,62.03,64732032444 +우리산업홀딩스,072470,6,3725,2,480,14.79,10908018,395110,18887341,10908018,14.79,2760.75,57.75,57.75,42380887672,60.24,60.24,42380887672 +더즌,462860,7,4195,2,545,14.93,41455889,11751849,71413257,41455889,14.93,352.76,58.05,58.05,170779774455,57.01,57.01,170779774455 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12390,5,-185,-1.47,528951,612129,1000000,528951,-1.47,86.41,52.90,52.90,6564591335,52.98,52.98,6564591335 +상지건설,042940,9,16640,2,430,2.65,3578032,9382216,6828712,3578032,2.65,38.14,52.40,52.40,59767162130,52.60,52.60,59767162130 +동양철관,008970,10,1594,2,135,9.25,77670472,9915663,159323019,77670472,9.25,783.31,48.75,48.75,123382158235,48.58,48.58,123382158235 +에이텍모빌리티,224110,11,13090,2,1180,9.91,2459365,49020,5340000,2459365,9.91,5017.06,46.06,46.06,33658707545,48.15,48.15,33658707545 +흥구석유,024060,12,19040,2,3080,19.30,6838961,6455992,15000000,6838961,19.30,105.93,45.59,45.59,130673850535,45.75,45.75,130673850535 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26155,2,110,0.42,422741,690536,1000000,422741,0.42,61.22,42.27,42.27,11113727950,42.49,42.49,11113727950 +오가노이드사이언스,476040,14,32200,2,1500,4.89,2545341,403906,6546309,2545341,4.89,630.18,38.88,38.88,85998332000,40.80,40.80,85998332000 +아이티센엔텍,010280,15,1225,2,186,17.90,25019833,926466,65123786,25019833,17.90,2700.57,38.42,38.42,32205849010,40.37,40.37,32205849010 +시선AI,340810,16,5150,2,345,7.18,3999852,770661,10692194,3999852,7.18,519.02,37.41,37.41,20898875211,37.95,37.95,20898875211 +일신바이오,068330,17,1724,2,69,4.17,16132129,498875,44216140,16132129,4.17,3233.70,36.48,36.48,28798171584,37.78,37.78,28798171584 +TIGER K방산&우주,463250,18,30480,2,1505,5.19,2009478,2080281,5450000,2009478,5.19,96.60,36.87,36.87,60750940450,36.57,36.57,60750940450 +엠에프엠코리아,323230,19,11,5,-6,-35.29,13524138,15032606,43274492,13524138,-35.29,89.97,31.25,31.25,173218065,36.39,36.39,173218065 +흥아해운,003280,20,2140,5,-60,-2.73,85062033,146467872,240424899,85062033,-2.73,58.08,35.38,35.38,185870023876,36.13,36.13,185870023876 +헥토파이낸셜,234340,21,28500,2,5050,21.54,3440046,800175,9453000,3440046,21.54,429.91,36.39,36.39,97250868075,36.10,36.10,97250868075 +알체라,347860,22,2540,1,585,29.92,14862486,912592,38710961,14862486,29.92,1628.60,38.39,38.39,35346627731,35.95,35.95,35346627731 +한국정보인증,053300,23,8830,2,250,2.91,14300977,5041926,42441361,14300977,2.91,283.64,33.70,33.70,131435696835,35.07,35.07,131435696835 +HANARO 원자력iSelect,434730,24,33005,2,2105,6.81,2043923,1073659,5850000,2043923,6.81,190.37,34.94,34.94,65971041519,34.17,34.17,65971041519 +KODEX 200선물인버스2X,252670,25,1598,5,-43,-2.62,267324018,444773184,855000000,267324018,-2.62,60.10,31.27,31.27,434184672347,31.78,31.78,434184672347 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27115,2,220,0.82,312169,73798,1000000,312169,0.82,423.00,31.22,31.22,8501048025,31.35,31.35,8501048025 +STX그린로지스,465770,27,10750,5,-740,-6.44,2082616,10808738,7171032,2082616,-6.44,19.27,29.04,29.04,22951090725,29.77,29.77,22951090725 +위니아,071460,28,20,5,-14,-41.18,8479401,12437930,35967295,8479401,-41.18,68.17,23.58,23.58,207524276,28.85,28.85,207524276 +KODEX 코스닥150선물인버스,251340,29,3670,5,-30,-0.81,20453219,39802336,71500000,20453219,-0.81,51.39,28.61,28.61,75349506946,28.71,28.71,75349506946 +PS일렉트로닉스,332570,30,3785,2,145,3.98,12491031,5007620,44176320,12491031,3.98,249.44,28.28,28.28,47795011988,28.58,28.58,47795011988 diff --git a/top30/20250616/top30-atvtr-20250616-150002.csv b/top30/20250616/top30-atvtr-20250616-150002.csv new file mode 100644 index 000000000000..2b56b298dc74 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3395,2,670,24.59,208255527,67470424,165530656,208255527,24.59,308.66,125.81,125.81,657646413965,117.02,117.02,657646413965 +한국ANKOR유전,152550,2,380,2,44,13.10,68678975,61880308,70020000,68678975,13.10,110.99,98.08,98.08,26467683696,99.47,99.47,26467683696 +비큐AI,148780,3,1806,2,226,14.30,28493850,1423291,31445725,28493850,14.30,2001.97,90.61,90.61,53191259774,93.66,93.66,53191259774 +에너토크,019990,4,9100,2,1350,17.42,7629361,657971,9756088,7629361,17.42,1159.53,78.20,78.20,67500168015,76.03,76.03,67500168015 +지에스이,053050,5,3490,2,15,0.43,17614559,31833400,29987597,17614559,0.43,55.33,58.74,58.74,65018998211,62.13,62.13,65018998211 +우리산업홀딩스,072470,6,3705,2,460,14.18,10988505,395110,18887341,10988505,14.18,2781.13,58.18,58.18,42679575227,60.99,60.99,42679575227 +더즌,462860,7,4190,2,540,14.79,41908765,11751849,71413257,41908765,14.79,356.61,58.68,58.68,172676279783,57.71,57.71,172676279783 +상지건설,042940,8,16560,2,350,2.16,3603003,9382216,6828712,3603003,2.16,38.40,52.76,52.76,60181467635,53.22,53.22,60181467635 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12430,5,-145,-1.15,529498,612129,1000000,529498,-1.15,86.50,52.95,52.95,6571385540,52.87,52.87,6571385540 +동양철관,008970,10,1602,2,143,9.80,78339084,9915663,159323019,78339084,9.80,790.05,49.17,49.17,124449571461,48.76,48.76,124449571461 +에이텍모빌리티,224110,11,13160,2,1250,10.50,2465234,49020,5340000,2465234,10.50,5029.04,46.17,46.17,33735623975,48.01,48.01,33735623975 +흥구석유,024060,12,19030,2,3070,19.24,7038002,6455992,15000000,7038002,19.24,109.02,46.92,46.92,134472029075,47.11,47.11,134472029075 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26050,2,5,0.02,422859,690536,1000000,422859,0.02,61.24,42.29,42.29,11116801850,42.67,42.67,11116801850 +오가노이드사이언스,476040,14,32200,2,1500,4.89,2565501,403906,6546309,2565501,4.89,635.17,39.19,39.19,86649046725,41.11,41.11,86649046725 +아이티센엔텍,010280,15,1222,2,183,17.61,25182756,926466,65123786,25182756,17.61,2718.15,38.67,38.67,32405353003,40.72,40.72,32405353003 +엠에프엠코리아,323230,16,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722 +시선AI,340810,17,5150,2,345,7.18,4013504,770661,10692194,4013504,7.18,520.79,37.54,37.54,20969257501,38.08,38.08,20969257501 +일신바이오,068330,18,1735,2,80,4.83,16168577,498875,44216140,16168577,4.83,3241.01,36.57,36.57,28861194987,37.62,37.62,28861194987 +TIGER K방산&우주,463250,19,30470,2,1495,5.16,2030839,2080281,5450000,2030839,5.16,97.62,37.26,37.26,61401746830,36.98,36.98,61401746830 +흥아해운,003280,20,2170,5,-30,-1.36,88094321,146467872,240424899,88094321,-1.36,60.15,36.64,36.64,192367657273,36.87,36.87,192367657273 +헥토파이낸셜,234340,21,28600,2,5150,21.96,3462038,800175,9453000,3462038,21.96,432.66,36.62,36.62,97878729575,36.20,36.20,97878729575 +알체라,347860,22,2540,1,585,29.92,14873411,912592,38710961,14873411,29.92,1629.80,38.42,38.42,35374377231,35.98,35.98,35374377231 +한국정보인증,053300,23,8890,2,310,3.61,14391923,5041926,42441361,14391923,3.61,285.44,33.91,33.91,132241087580,35.05,35.05,132241087580 +HANARO 원자력iSelect,434730,24,33035,2,2135,6.91,2096464,1073659,5850000,2096464,6.91,195.26,35.84,35.84,67707686906,35.04,35.04,67707686906 +KODEX 200선물인버스2X,252670,25,1591,5,-50,-3.05,279448946,444773184,855000000,279448946,-3.05,62.83,32.68,32.68,453500451439,33.34,33.34,453500451439 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27100,2,205,0.76,321099,73798,1000000,321099,0.76,435.11,32.11,32.11,8742819990,32.26,32.26,8742819990 +STX그린로지스,465770,27,10800,5,-690,-6.01,2117416,10808738,7171032,2117416,-6.01,19.59,29.53,29.53,23325340035,30.12,30.12,23325340035 +KODEX 코스닥150선물인버스,251340,28,3665,5,-35,-0.95,20900447,39802336,71500000,20900447,-0.95,52.51,29.23,29.23,76988642019,29.38,29.38,76988642019 +PS일렉트로닉스,332570,29,3765,2,125,3.43,12575173,5007620,44176320,12575173,3.43,251.12,28.47,28.47,48112736842,28.93,28.93,48112736842 +위니아,071460,30,21,5,-13,-38.24,8942276,12437930,35967295,8942276,-38.24,71.90,24.86,24.86,217244651,28.76,28.76,217244651 diff --git a/top30/20250616/top30-atvtr-20250616-151002.csv b/top30/20250616/top30-atvtr-20250616-151002.csv new file mode 100644 index 000000000000..cf47c81c899d --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3390,2,665,24.40,211344486,67470424,165530656,211344486,24.40,313.24,127.68,127.68,668112123761,119.06,119.06,668112123761 +한국ANKOR유전,152550,2,382,2,46,13.69,70304568,61880308,70020000,70304568,13.69,113.61,100.41,100.41,27089489679,101.28,101.28,27089489679 +비큐AI,148780,3,1820,2,240,15.19,28812510,1423291,31445725,28812510,15.19,2024.36,91.63,91.63,53769994994,93.95,93.95,53769994994 +에너토크,019990,4,8940,2,1190,15.35,8075588,657971,9756088,8075588,15.35,1227.35,82.77,82.77,71502072940,81.98,81.98,71502072940 +지에스이,053050,5,3485,2,10,0.29,17736954,31833400,29987597,17736954,0.29,55.72,59.15,59.15,65445996167,62.62,62.62,65445996167 +우리산업홀딩스,072470,6,3670,2,425,13.10,11074882,395110,18887341,11074882,13.10,2802.99,58.64,58.64,42997395281,62.03,62.03,42997395281 +더즌,462860,7,4175,2,525,14.38,42305302,11751849,71413257,42305302,14.38,359.99,59.24,59.24,174338659066,58.47,58.47,174338659066 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12460,5,-115,-0.91,540426,612129,1000000,540426,-0.91,88.29,54.04,54.04,6707115790,53.83,53.83,6707115790 +상지건설,042940,9,16630,2,420,2.59,3626304,9382216,6828712,3626304,2.59,38.65,53.10,53.10,60567702840,53.33,53.33,60567702840 +동양철관,008970,10,1618,2,159,10.90,80526304,9915663,159323019,80526304,10.90,812.11,50.54,50.54,127974144417,49.64,49.64,127974144417 +에이텍모빌리티,224110,11,13030,2,1120,9.40,2481994,49020,5340000,2481994,9.40,5063.23,46.48,46.48,33954165700,48.80,48.80,33954165700 +흥구석유,024060,12,19240,2,3280,20.55,7301609,6455992,15000000,7301609,20.55,113.10,48.68,48.68,139537072230,48.35,48.35,139537072230 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26010,5,-35,-0.13,423274,690536,1000000,423274,-0.13,61.30,42.33,42.33,11127640535,42.78,42.78,11127640535 +오가노이드사이언스,476040,14,32300,2,1600,5.21,2611223,403906,6546309,2611223,5.21,646.49,39.89,39.89,88134025725,41.68,41.68,88134025725 +아이티센엔텍,010280,15,1229,2,190,18.29,25432979,926466,65123786,25432979,18.29,2745.16,39.05,39.05,32710362573,40.87,40.87,32710362573 +엠에프엠코리아,323230,16,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722 +흥아해운,003280,17,2150,5,-50,-2.27,91594955,146467872,240424899,91594955,-2.27,62.54,38.10,38.10,199989473209,38.69,38.69,199989473209 +시선AI,340810,18,5160,2,355,7.39,4030182,770661,10692194,4030182,7.39,522.95,37.69,37.69,21055241431,38.16,38.16,21055241431 +일신바이오,068330,19,1725,2,70,4.23,16249580,498875,44216140,16249580,4.23,3257.24,36.75,36.75,29001165442,38.02,38.02,29001165442 +TIGER K방산&우주,463250,20,30510,2,1535,5.30,2054829,2080281,5450000,2054829,5.30,98.78,37.70,37.70,62133739139,37.37,37.37,62133739139 +헥토파이낸셜,234340,21,28700,2,5250,22.39,3501585,800175,9453000,3501585,22.39,437.60,37.04,37.04,99017135100,36.50,36.50,99017135100 +HANARO 원자력iSelect,434730,22,33075,2,2175,7.04,2163384,1073659,5850000,2163384,7.04,201.50,36.98,36.98,69921945291,36.14,36.14,69921945291 +알체라,347860,23,2540,1,585,29.92,14881249,912592,38710961,14881249,29.92,1630.66,38.44,38.44,35394285751,36.00,36.00,35394285751 +한국정보인증,053300,24,8870,2,290,3.38,14458987,5041926,42441361,14458987,3.38,286.78,34.07,34.07,132834852120,35.29,35.29,132834852120 +KODEX 200선물인버스2X,252670,25,1588,5,-53,-3.23,292700659,444773184,855000000,292700659,-3.23,65.81,34.23,34.23,474555659691,34.95,34.95,474555659691 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27040,2,145,0.54,340311,73798,1000000,340311,0.54,461.14,34.03,34.03,9262842560,34.26,34.26,9262842560 +STX그린로지스,465770,27,10800,5,-690,-6.01,2160841,10808738,7171032,2160841,-6.01,19.99,30.13,30.13,23795418345,30.72,30.72,23795418345 +KODEX 코스닥150선물인버스,251340,28,3675,5,-25,-0.68,21370825,39802336,71500000,21370825,-0.68,53.69,29.89,29.89,78714340909,29.96,29.96,78714340909 +PS일렉트로닉스,332570,29,3765,2,125,3.43,12682326,5007620,44176320,12682326,3.43,253.26,28.71,28.71,48515913589,29.17,29.17,48515913589 +KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1146174,2214133,4000000,1146174,0.16,51.77,28.65,28.65,18261177466,28.80,28.80,18261177466 diff --git a/top30/20250616/top30-atvtr-20250616-152002.csv b/top30/20250616/top30-atvtr-20250616-152002.csv new file mode 100644 index 000000000000..241c8f1dae37 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3390,2,665,24.40,214811330,67470424,165530656,214811330,24.40,318.38,129.77,129.77,679826465553,121.15,121.15,679826465553 +한국ANKOR유전,152550,2,379,2,43,12.80,71524820,61880308,70020000,71524820,12.80,115.59,102.15,102.15,27551801926,103.82,103.82,27551801926 +비큐AI,148780,3,1808,2,228,14.43,29001411,1423291,31445725,29001411,14.43,2037.63,92.23,92.23,54112438593,95.18,95.18,54112438593 +에너토크,019990,4,8650,2,900,11.61,8573447,657971,9756088,8573447,11.61,1303.01,87.88,87.88,75856694835,89.89,89.89,75856694835 +지에스이,053050,5,3445,5,-30,-0.86,17868622,31833400,29987597,17868622,-0.86,56.13,59.59,59.59,65902347812,63.79,63.79,65902347812 +우리산업홀딩스,072470,6,3685,2,440,13.56,11163042,395110,18887341,11163042,13.56,2825.30,59.10,59.10,43321314971,62.24,62.24,43321314971 +더즌,462860,7,4170,2,520,14.25,42877877,11751849,71413257,42877877,14.25,364.86,60.04,60.04,176735988753,59.35,59.35,176735988753 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12450,5,-125,-0.99,544793,612129,1000000,544793,-0.99,89.00,54.48,54.48,6761485400,54.31,54.31,6761485400 +상지건설,042940,9,16570,2,360,2.22,3655566,9382216,6828712,3655566,2.22,38.96,53.53,53.53,61053106090,53.96,53.96,61053106090 +동양철관,008970,10,1613,2,154,10.56,81980784,9915663,159323019,81980784,10.56,826.78,51.46,51.46,130321488136,50.71,50.71,130321488136 +흥구석유,024060,11,19030,2,3070,19.24,7457885,6455992,15000000,7457885,19.24,115.52,49.72,49.72,142523355555,49.93,49.93,142523355555 +에이텍모빌리티,224110,12,13030,2,1120,9.40,2499972,49020,5340000,2499972,9.40,5099.90,46.82,46.82,34187613520,49.13,49.13,34187613520 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26075,2,30,0.12,427274,690536,1000000,427274,0.12,61.88,42.73,42.73,11231970535,43.08,43.08,11231970535 +오가노이드사이언스,476040,14,32050,2,1350,4.40,2638058,403906,6546309,2638058,4.40,653.14,40.30,40.30,88996857125,42.42,42.42,88996857125 +아이티센엔텍,010280,15,1250,2,211,20.31,25752966,926466,65123786,25752966,20.31,2779.70,39.54,39.54,33109076810,40.67,40.67,33109076810 +흥아해운,003280,16,2130,5,-70,-3.18,94013249,146467872,240424899,94013249,-3.18,64.19,39.10,39.10,205169754521,40.06,40.06,205169754521 +엠에프엠코리아,323230,17,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722 +일신바이오,068330,18,1720,2,65,3.93,16337513,498875,44216140,16337513,3.93,3274.87,36.95,36.95,29152718096,38.33,38.33,29152718096 +시선AI,340810,19,5170,2,365,7.60,4055068,770661,10692194,4055068,7.60,526.18,37.93,37.93,21183819281,38.32,38.32,21183819281 +TIGER K방산&우주,463250,20,30610,2,1635,5.64,2077713,2080281,5450000,2077713,5.64,99.88,38.12,38.12,62833283822,37.66,37.66,62833283822 +KODEX 200선물인버스2X,252670,21,1581,5,-60,-3.66,309160293,444773184,855000000,309160293,-3.66,69.51,36.16,36.16,500630347395,37.04,37.04,500630347395 +헥토파이낸셜,234340,22,28750,2,5300,22.60,3544715,800175,9453000,3544715,22.60,442.99,37.50,37.50,100250445950,36.89,36.89,100250445950 +HANARO 원자력iSelect,434730,23,33120,2,2220,7.18,2187283,1073659,5850000,2187283,7.18,203.72,37.39,37.39,70712619996,36.50,36.50,70712619996 +알체라,347860,24,2540,1,585,29.92,14892707,912592,38710961,14892707,29.92,1631.91,38.47,38.47,35423389071,36.03,36.03,35423389071 +한국정보인증,053300,25,8890,2,310,3.61,14553748,5041926,42441361,14553748,3.61,288.65,34.29,34.29,133676431415,35.43,35.43,133676431415 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27040,2,145,0.54,340311,73798,1000000,340311,0.54,461.14,34.03,34.03,9262842560,34.26,34.26,9262842560 +STX그린로지스,465770,27,10710,5,-780,-6.79,2214007,10808738,7171032,2214007,-6.79,20.48,30.87,30.87,24366495745,31.73,31.73,24366495745 +KODEX 코스닥150선물인버스,251340,28,3665,5,-35,-0.95,22095295,39802336,71500000,22095295,-0.95,55.51,30.90,30.90,81371702774,31.05,31.05,81371702774 +PS일렉트로닉스,332570,29,3790,2,150,4.12,12834357,5007620,44176320,12834357,4.12,256.30,29.05,29.05,49090427529,29.32,29.32,49090427529 +KODEX WTI원유선물(H),261220,30,15880,2,55,0.35,1154095,2214133,4000000,1154095,0.35,52.12,28.85,28.85,18386832129,28.95,28.95,18386832129 diff --git a/top30/20250616/top30-atvtr-20250616-153001.csv b/top30/20250616/top30-atvtr-20250616-153001.csv new file mode 100644 index 000000000000..ac2a88747190 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3390,2,665,24.40,214811330,67470424,165530656,214811330,24.40,318.38,129.77,129.77,679826465553,121.15,121.15,679826465553 +한국ANKOR유전,152550,2,379,2,43,12.80,71524820,61880308,70020000,71524820,12.80,115.59,102.15,102.15,27551801926,103.82,103.82,27551801926 +비큐AI,148780,3,1808,2,228,14.43,29001411,1423291,31445725,29001411,14.43,2037.63,92.23,92.23,54112438593,95.18,95.18,54112438593 +에너토크,019990,4,8650,2,900,11.61,8573447,657971,9756088,8573447,11.61,1303.01,87.88,87.88,75856694835,89.89,89.89,75856694835 +지에스이,053050,5,3470,5,-5,-0.14,17970510,31833400,29987597,17970510,-0.14,56.45,59.93,59.93,66255899172,63.67,63.67,66255899172 +우리산업홀딩스,072470,6,3685,2,440,13.56,11163042,395110,18887341,11163042,13.56,2825.30,59.10,59.10,43321314971,62.24,62.24,43321314971 +더즌,462860,7,4170,2,520,14.25,42877877,11751849,71413257,42877877,14.25,364.86,60.04,60.04,176735988753,59.35,59.35,176735988753 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12450,5,-125,-0.99,544793,612129,1000000,544793,-0.99,89.00,54.48,54.48,6761485400,54.31,54.31,6761485400 +상지건설,042940,9,16570,2,360,2.22,3655566,9382216,6828712,3655566,2.22,38.96,53.53,53.53,61053106090,53.96,53.96,61053106090 +동양철관,008970,10,1613,2,154,10.56,81980784,9915663,159323019,81980784,10.56,826.78,51.46,51.46,130321488136,50.71,50.71,130321488136 +흥구석유,024060,11,19170,2,3210,20.11,7547064,6455992,15000000,7547064,20.11,116.90,50.31,50.31,144232916985,50.16,50.16,144232916985 +에이텍모빌리티,224110,12,13030,2,1120,9.40,2499972,49020,5340000,2499972,9.40,5099.90,46.82,46.82,34187613520,49.13,49.13,34187613520 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26075,2,30,0.12,427274,690536,1000000,427274,0.12,61.88,42.73,42.73,11231970535,43.08,43.08,11231970535 +오가노이드사이언스,476040,14,32050,2,1350,4.40,2638058,403906,6546309,2638058,4.40,653.14,40.30,40.30,88996857125,42.42,42.42,88996857125 +아이티센엔텍,010280,15,1250,2,211,20.31,25752966,926466,65123786,25752966,20.31,2779.70,39.54,39.54,33109076810,40.67,40.67,33109076810 +흥아해운,003280,16,2130,5,-70,-3.18,94013249,146467872,240424899,94013249,-3.18,64.19,39.10,39.10,205169754521,40.06,40.06,205169754521 +엠에프엠코리아,323230,17,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722 +일신바이오,068330,18,1720,2,65,3.93,16337513,498875,44216140,16337513,3.93,3274.87,36.95,36.95,29152718096,38.33,38.33,29152718096 +시선AI,340810,19,5170,2,365,7.60,4055068,770661,10692194,4055068,7.60,526.18,37.93,37.93,21183819281,38.32,38.32,21183819281 +TIGER K방산&우주,463250,20,30610,2,1635,5.64,2077713,2080281,5450000,2077713,5.64,99.88,38.12,38.12,62833283822,37.66,37.66,62833283822 +KODEX 200선물인버스2X,252670,21,1581,5,-60,-3.66,309160293,444773184,855000000,309160293,-3.66,69.51,36.16,36.16,500630347395,37.04,37.04,500630347395 +헥토파이낸셜,234340,22,28750,2,5300,22.60,3544715,800175,9453000,3544715,22.60,442.99,37.50,37.50,100250445950,36.89,36.89,100250445950 +HANARO 원자력iSelect,434730,23,33120,2,2220,7.18,2187283,1073659,5850000,2187283,7.18,203.72,37.39,37.39,70712619996,36.50,36.50,70712619996 +알체라,347860,24,2540,1,585,29.92,14897439,912592,38710961,14897439,29.92,1632.43,38.48,38.48,35435408351,36.04,36.04,35435408351 +한국정보인증,053300,25,8890,2,310,3.61,14553748,5041926,42441361,14553748,3.61,288.65,34.29,34.29,133676431415,35.43,35.43,133676431415 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27040,2,145,0.54,340311,73798,1000000,340311,0.54,461.14,34.03,34.03,9262842560,34.26,34.26,9262842560 +STX그린로지스,465770,27,10710,5,-780,-6.79,2214007,10808738,7171032,2214007,-6.79,20.48,30.87,30.87,24366495745,31.73,31.73,24366495745 +KODEX 코스닥150선물인버스,251340,28,3665,5,-35,-0.95,22095295,39802336,71500000,22095295,-0.95,55.51,30.90,30.90,81371702774,31.05,31.05,81371702774 +PS일렉트로닉스,332570,29,3790,2,150,4.12,12834357,5007620,44176320,12834357,4.12,256.30,29.05,29.05,49090427529,29.32,29.32,49090427529 +KODEX WTI원유선물(H),261220,30,15880,2,55,0.35,1154095,2214133,4000000,1154095,0.35,52.12,28.85,28.85,18386832129,28.95,28.95,18386832129 diff --git a/top30/20250616/top30-atvtr-20250616-154001.csv b/top30/20250616/top30-atvtr-20250616-154001.csv new file mode 100644 index 000000000000..d566581c0098 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3380,2,655,24.04,216175535,67470424,165530656,216175535,24.04,320.40,130.60,130.60,684437478453,122.33,122.33,684437478453 +한국ANKOR유전,152550,2,379,2,43,12.80,71884953,61880308,70020000,71884953,12.80,116.17,102.66,102.66,27688292333,104.34,104.34,27688292333 +비큐AI,148780,3,1816,2,236,14.94,29102105,1423291,31445725,29102105,14.94,2044.71,92.55,92.55,54295298897,95.08,95.08,54295298897 +에너토크,019990,4,8650,2,900,11.61,8642289,657971,9756088,8642289,11.61,1313.48,88.58,88.58,76452178135,90.59,90.59,76452178135 +지에스이,053050,5,3470,5,-5,-0.14,17976466,31833400,29987597,17976466,-0.14,56.47,59.95,59.95,66276566492,63.69,63.69,66276566492 +우리산업홀딩스,072470,6,3690,2,445,13.71,11212869,395110,18887341,11212869,13.71,2837.91,59.37,59.37,43505176601,62.42,62.42,43505176601 +더즌,462860,7,4195,2,545,14.93,43087264,11751849,71413257,43087264,14.93,366.64,60.34,60.34,177614367218,59.29,59.29,177614367218 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530 +상지건설,042940,9,16580,2,370,2.28,3667112,9382216,6828712,3667112,2.28,39.09,53.70,53.70,61244538770,54.09,54.09,61244538770 +동양철관,008970,10,1609,2,150,10.28,82636658,9915663,159323019,82636658,10.28,833.40,51.87,51.87,131376789402,51.25,51.25,131376789402 +흥구석유,024060,11,19170,2,3210,20.11,7549210,6455992,15000000,7549210,20.11,116.93,50.33,50.33,144274055805,50.17,50.17,144274055805 +에이텍모빌리티,224110,12,12940,2,1030,8.65,2512228,49020,5340000,2512228,8.65,5124.90,47.05,47.05,34346206160,49.71,49.71,34346206160 +엠에프엠코리아,323230,13,11,5,-6,-35.29,16923825,15032606,43274492,16923825,-35.29,112.58,39.11,39.11,210614622,44.24,44.24,210614622 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695 +오가노이드사이언스,476040,15,32100,2,1400,4.56,2648993,403906,6546309,2648993,4.56,655.84,40.47,40.47,89347870625,42.52,42.52,89347870625 +아이티센엔텍,010280,16,1268,2,229,22.04,25899803,926466,65123786,25899803,22.04,2795.55,39.77,39.77,33295266126,40.32,40.32,33295266126 +흥아해운,003280,17,2140,5,-60,-2.73,94711888,146467872,240424899,94711888,-2.73,64.66,39.39,39.39,206664841981,40.17,40.17,206664841981 +시선AI,340810,18,5180,2,375,7.80,4071509,770661,10692194,4071509,7.80,528.31,38.08,38.08,21268983661,38.40,38.40,21268983661 +일신바이오,068330,19,1726,2,71,4.29,16381158,498875,44216140,16381158,4.29,3283.62,37.05,37.05,29228049366,38.30,38.30,29228049366 +TIGER K방산&우주,463250,20,30640,2,1665,5.75,2083270,2080281,5450000,2083270,5.75,100.14,38.23,38.23,63003550302,37.73,37.73,63003550302 +KODEX 200선물인버스2X,252670,21,1583,5,-58,-3.53,315342169,444773184,855000000,315342169,-3.53,70.90,36.88,36.88,510416257103,37.71,37.71,510416257103 +헥토파이낸셜,234340,22,28600,2,5150,21.96,3569268,800175,9453000,3569268,21.96,446.06,37.76,37.76,100952661750,37.34,37.34,100952661750 +HANARO 원자력iSelect,434730,23,33200,2,2300,7.44,2203412,1073659,5850000,2203412,7.44,205.22,37.67,37.67,71248102796,36.68,36.68,71248102796 +알체라,347860,24,2540,1,585,29.92,14897965,912592,38710961,14897965,29.92,1632.49,38.49,38.49,35436744391,36.04,36.04,35436744391 +한국정보인증,053300,25,8920,2,340,3.96,14615891,5041926,42441361,14615891,3.96,289.89,34.44,34.44,134230746975,35.46,35.46,134230746975 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270 +STX그린로지스,465770,27,10710,5,-780,-6.79,2236776,10808738,7171032,2236776,-6.79,20.69,31.19,31.19,24610351735,32.04,32.04,24610351735 +KODEX 코스닥150선물인버스,251340,28,3670,5,-30,-0.81,22750935,39802336,71500000,22750935,-0.81,57.16,31.82,31.82,83777901574,31.93,31.93,83777901574 +PS일렉트로닉스,332570,29,3795,2,155,4.26,12934710,5007620,44176320,12934710,4.26,258.30,29.28,29.28,49471267164,29.51,29.51,49471267164 +KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1160496,2214133,4000000,1160496,0.16,52.41,29.01,29.01,18488287979,29.16,29.16,18488287979 diff --git a/top30/20250616/top30-atvtr-20250616-155002.csv b/top30/20250616/top30-atvtr-20250616-155002.csv new file mode 100644 index 000000000000..bc58c7206de1 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3380,2,655,24.04,216421270,67470424,165530656,216421270,24.04,320.76,130.74,130.74,685268062753,122.48,122.48,685268062753 +한국ANKOR유전,152550,2,379,2,43,12.80,71951340,61880308,70020000,71951340,12.80,116.28,102.76,102.76,27713453006,104.43,104.43,27713453006 +비큐AI,148780,3,1816,2,236,14.94,29113481,1423291,31445725,29113481,14.94,2045.50,92.58,92.58,54315957713,95.12,95.12,54315957713 +에너토크,019990,4,8650,2,900,11.61,8648761,657971,9756088,8648761,11.61,1314.46,88.65,88.65,76508160935,90.66,90.66,76508160935 +지에스이,053050,5,3470,5,-5,-0.14,17980546,31833400,29987597,17980546,-0.14,56.48,59.96,59.96,66290724092,63.71,63.71,66290724092 +우리산업홀딩스,072470,6,3690,2,445,13.71,11213461,395110,18887341,11213461,13.71,2838.06,59.37,59.37,43507361081,62.43,62.43,43507361081 +더즌,462860,7,4195,2,545,14.93,43105655,11751849,71413257,43105655,14.93,366.80,60.36,60.36,177691517463,59.31,59.31,177691517463 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530 +상지건설,042940,9,16580,2,370,2.28,3667114,9382216,6828712,3667114,2.28,39.09,53.70,53.70,61244571930,54.09,54.09,61244571930 +동양철관,008970,10,1609,2,150,10.28,82649116,9915663,159323019,82649116,10.28,833.52,51.88,51.88,131396834324,51.26,51.26,131396834324 +흥구석유,024060,11,19170,2,3210,20.11,7550222,6455992,15000000,7550222,20.11,116.95,50.33,50.33,144293455845,50.18,50.18,144293455845 +에이텍모빌리티,224110,12,12940,2,1030,8.65,2512464,49020,5340000,2512464,8.65,5125.39,47.05,47.05,34349260000,49.71,49.71,34349260000 +엠에프엠코리아,323230,13,11,5,-6,-35.29,17040533,15032606,43274492,17040533,-35.29,113.36,39.38,39.38,211898410,44.51,44.51,211898410 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695 +오가노이드사이언스,476040,15,32100,2,1400,4.56,2650447,403906,6546309,2650447,4.56,656.20,40.49,40.49,89394544025,42.54,42.54,89394544025 +아이티센엔텍,010280,16,1268,2,229,22.04,25899803,926466,65123786,25899803,22.04,2795.55,39.77,39.77,33295266126,40.32,40.32,33295266126 +흥아해운,003280,17,2140,5,-60,-2.73,94758487,146467872,240424899,94758487,-2.73,64.70,39.41,39.41,206764563841,40.19,40.19,206764563841 +시선AI,340810,18,5180,2,375,7.80,4072237,770661,10692194,4072237,7.80,528.41,38.09,38.09,21272754701,38.41,38.41,21272754701 +일신바이오,068330,19,1726,2,71,4.29,16381415,498875,44216140,16381415,4.29,3283.67,37.05,37.05,29228492948,38.30,38.30,29228492948 +TIGER K방산&우주,463250,20,30640,2,1665,5.75,2084669,2080281,5450000,2084669,5.75,100.21,38.25,38.25,63046415662,37.76,37.76,63046415662 +KODEX 200선물인버스2X,252670,21,1583,5,-58,-3.53,315403213,444773184,855000000,315403213,-3.53,70.91,36.89,36.89,510512889755,37.72,37.72,510512889755 +헥토파이낸셜,234340,22,28600,2,5150,21.96,3569695,800175,9453000,3569695,21.96,446.11,37.76,37.76,100964873950,37.35,37.35,100964873950 +HANARO 원자력iSelect,434730,23,33200,2,2300,7.44,2203533,1073659,5850000,2203533,7.44,205.24,37.67,37.67,71252119996,36.69,36.69,71252119996 +알체라,347860,24,2540,1,585,29.92,14898046,912592,38710961,14898046,29.92,1632.50,38.49,38.49,35436950131,36.04,36.04,35436950131 +한국정보인증,053300,25,8920,2,340,3.96,14620273,5041926,42441361,14620273,3.96,289.97,34.45,34.45,134269834415,35.47,35.47,134269834415 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270 +STX그린로지스,465770,27,10710,5,-780,-6.79,2238046,10808738,7171032,2238046,-6.79,20.71,31.21,31.21,24623953435,32.06,32.06,24623953435 +KODEX 코스닥150선물인버스,251340,28,3670,5,-30,-0.81,22757797,39802336,71500000,22757797,-0.81,57.18,31.83,31.83,83803085114,31.94,31.94,83803085114 +PS일렉트로닉스,332570,29,3795,2,155,4.26,12950342,5007620,44176320,12950342,4.26,258.61,29.32,29.32,49530590604,29.54,29.54,49530590604 +KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1160772,2214133,4000000,1160772,0.16,52.43,29.02,29.02,18492662579,29.17,29.17,18492662579 diff --git a/top30/20250616/top30-atvtr-20250616-160002.csv b/top30/20250616/top30-atvtr-20250616-160002.csv new file mode 100644 index 000000000000..19e833a8d094 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3380,2,655,24.04,216499165,67470424,165530656,216499165,24.04,320.88,130.79,130.79,685531347853,122.53,122.53,685531347853 +한국ANKOR유전,152550,2,379,2,43,12.80,71974769,61880308,70020000,71974769,12.80,116.31,102.79,102.79,27722332597,104.46,104.46,27722332597 +비큐AI,148780,3,1816,2,236,14.94,29115602,1423291,31445725,29115602,14.94,2045.65,92.59,92.59,54319809449,95.12,95.12,54319809449 +에너토크,019990,4,8650,2,900,11.61,8654799,657971,9756088,8654799,11.61,1315.38,88.71,88.71,76560389635,90.72,90.72,76560389635 +지에스이,053050,5,3470,5,-5,-0.14,17982226,31833400,29987597,17982226,-0.14,56.49,59.97,59.97,66296553692,63.71,63.71,66296553692 +우리산업홀딩스,072470,6,3690,2,445,13.71,11213537,395110,18887341,11213537,13.71,2838.08,59.37,59.37,43507641521,62.43,62.43,43507641521 +더즌,462860,7,4195,2,545,14.93,43106960,11751849,71413257,43106960,14.93,366.81,60.36,60.36,177696991938,59.32,59.32,177696991938 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530 +상지건설,042940,9,16580,2,370,2.28,3667410,9382216,6828712,3667410,2.28,39.09,53.71,53.71,61249479610,54.10,54.10,61249479610 +동양철관,008970,10,1609,2,150,10.28,82654521,9915663,159323019,82654521,10.28,833.58,51.88,51.88,131405530969,51.26,51.26,131405530969 +흥구석유,024060,11,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705 +에이텍모빌리티,224110,12,12940,2,1030,8.65,2512572,49020,5340000,2512572,8.65,5125.61,47.05,47.05,34350657520,49.71,49.71,34350657520 +엠에프엠코리아,323230,13,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695 +오가노이드사이언스,476040,15,32100,2,1400,4.56,2651929,403906,6546309,2651929,4.56,656.57,40.51,40.51,89442116225,42.56,42.56,89442116225 +아이티센엔텍,010280,16,1268,2,229,22.04,25902120,926466,65123786,25902120,22.04,2795.80,39.77,39.77,33298204082,40.32,40.32,33298204082 +흥아해운,003280,17,2140,5,-60,-2.73,94775467,146467872,240424899,94775467,-2.73,64.71,39.42,39.42,206800901041,40.19,40.19,206800901041 +시선AI,340810,18,5180,2,375,7.80,4072922,770661,10692194,4072922,7.80,528.50,38.09,38.09,21276303001,38.41,38.41,21276303001 +일신바이오,068330,19,1726,2,71,4.29,16381496,498875,44216140,16381496,4.29,3283.69,37.05,37.05,29228632754,38.30,38.30,29228632754 +KODEX 200선물인버스2X,252670,20,1583,5,-58,-3.53,315756463,444773184,855000000,315756463,-3.53,70.99,36.93,36.93,511072084505,37.76,37.76,511072084505 +TIGER K방산&우주,463250,21,30640,2,1665,5.75,2084773,2080281,5450000,2084773,5.75,100.22,38.25,38.25,63049602222,37.76,37.76,63049602222 +헥토파이낸셜,234340,22,28600,2,5150,21.96,3569815,800175,9453000,3569815,21.96,446.13,37.76,37.76,100968305950,37.35,37.35,100968305950 +HANARO 원자력iSelect,434730,23,33200,2,2300,7.44,2203583,1073659,5850000,2203583,7.44,205.24,37.67,37.67,71253779996,36.69,36.69,71253779996 +알체라,347860,24,2540,1,585,29.92,14898150,912592,38710961,14898150,29.92,1632.51,38.49,38.49,35437214291,36.04,36.04,35437214291 +한국정보인증,053300,25,8920,2,340,3.96,14622844,5041926,42441361,14622844,3.96,290.02,34.45,34.45,134292767735,35.47,35.47,134292767735 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270 +STX그린로지스,465770,27,10710,5,-780,-6.79,2238399,10808738,7171032,2238399,-6.79,20.71,31.21,31.21,24627734065,32.07,32.07,24627734065 +KODEX 코스닥150선물인버스,251340,28,3670,5,-30,-0.81,22757798,39802336,71500000,22757798,-0.81,57.18,31.83,31.83,83803088784,31.94,31.94,83803088784 +PS일렉트로닉스,332570,29,3795,2,155,4.26,12950942,5007620,44176320,12950942,4.26,258.62,29.32,29.32,49532867604,29.55,29.55,49532867604 +KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1161330,2214133,4000000,1161330,0.16,52.45,29.03,29.03,18501506879,29.18,29.18,18501506879 diff --git a/top30/20250616/top30-atvtr-20250616-161002.csv b/top30/20250616/top30-atvtr-20250616-161002.csv new file mode 100644 index 000000000000..4cf6648df1a8 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3380,2,655,24.04,216499165,67470424,165530656,216499165,24.04,320.88,130.79,130.79,685531347853,122.53,122.53,685531347853 +한국ANKOR유전,152550,2,379,2,43,12.80,71974769,61880308,70020000,71974769,12.80,116.31,102.79,102.79,27722332597,104.46,104.46,27722332597 +비큐AI,148780,3,1816,2,236,14.94,29115602,1423291,31445725,29115602,14.94,2045.65,92.59,92.59,54319809449,95.12,95.12,54319809449 +에너토크,019990,4,8650,2,900,11.61,8665523,657971,9756088,8665523,11.61,1317.01,88.82,88.82,76652079835,90.83,90.83,76652079835 +지에스이,053050,5,3470,5,-5,-0.14,17982226,31833400,29987597,17982226,-0.14,56.49,59.97,59.97,66296553692,63.71,63.71,66296553692 +우리산업홀딩스,072470,6,3690,2,445,13.71,11213537,395110,18887341,11213537,13.71,2838.08,59.37,59.37,43507641521,62.43,62.43,43507641521 +더즌,462860,7,4195,2,545,14.93,43106960,11751849,71413257,43106960,14.93,366.81,60.36,60.36,177696991938,59.32,59.32,177696991938 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530 +상지건설,042940,9,16580,2,370,2.28,3667410,9382216,6828712,3667410,2.28,39.09,53.71,53.71,61249479610,54.10,54.10,61249479610 +동양철관,008970,10,1609,2,150,10.28,82654521,9915663,159323019,82654521,10.28,833.58,51.88,51.88,131405530969,51.26,51.26,131405530969 +흥구석유,024060,11,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705 +에이텍모빌리티,224110,12,12940,2,1030,8.65,2512572,49020,5340000,2512572,8.65,5125.61,47.05,47.05,34350657520,49.71,49.71,34350657520 +엠에프엠코리아,323230,13,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695 +오가노이드사이언스,476040,15,32100,2,1400,4.56,2651929,403906,6546309,2651929,4.56,656.57,40.51,40.51,89442116225,42.56,42.56,89442116225 +아이티센엔텍,010280,16,1268,2,229,22.04,25902120,926466,65123786,25902120,22.04,2795.80,39.77,39.77,33298204082,40.32,40.32,33298204082 +흥아해운,003280,17,2140,5,-60,-2.73,94775467,146467872,240424899,94775467,-2.73,64.71,39.42,39.42,206800901041,40.19,40.19,206800901041 +시선AI,340810,18,5180,2,375,7.80,4072922,770661,10692194,4072922,7.80,528.50,38.09,38.09,21276303001,38.41,38.41,21276303001 +일신바이오,068330,19,1726,2,71,4.29,16381496,498875,44216140,16381496,4.29,3283.69,37.05,37.05,29228632754,38.30,38.30,29228632754 +KODEX 200선물인버스2X,252670,20,1583,5,-58,-3.53,315756463,444773184,855000000,315756463,-3.53,70.99,36.93,36.93,511072084505,37.76,37.76,511072084505 +TIGER K방산&우주,463250,21,30640,2,1665,5.75,2084773,2080281,5450000,2084773,5.75,100.22,38.25,38.25,63049602222,37.76,37.76,63049602222 +헥토파이낸셜,234340,22,28600,2,5150,21.96,3569815,800175,9453000,3569815,21.96,446.13,37.76,37.76,100968305950,37.35,37.35,100968305950 +HANARO 원자력iSelect,434730,23,33200,2,2300,7.44,2203583,1073659,5850000,2203583,7.44,205.24,37.67,37.67,71253779996,36.69,36.69,71253779996 +알체라,347860,24,2540,1,585,29.92,14898150,912592,38710961,14898150,29.92,1632.51,38.49,38.49,35437214291,36.04,36.04,35437214291 +한국정보인증,053300,25,8920,2,340,3.96,14622844,5041926,42441361,14622844,3.96,290.02,34.45,34.45,134292767735,35.47,35.47,134292767735 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270 +STX그린로지스,465770,27,10710,5,-780,-6.79,2238399,10808738,7171032,2238399,-6.79,20.71,31.21,31.21,24627734065,32.07,32.07,24627734065 +KODEX 코스닥150선물인버스,251340,28,3670,5,-30,-0.81,22757798,39802336,71500000,22757798,-0.81,57.18,31.83,31.83,83803088784,31.94,31.94,83803088784 +PS일렉트로닉스,332570,29,3795,2,155,4.26,12950942,5007620,44176320,12950942,4.26,258.62,29.32,29.32,49532867604,29.55,29.55,49532867604 +KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1161330,2214133,4000000,1161330,0.16,52.45,29.03,29.03,18501506879,29.18,29.18,18501506879 diff --git a/top30/20250616/top30-atvtr-20250616-162002.csv b/top30/20250616/top30-atvtr-20250616-162002.csv new file mode 100644 index 000000000000..3896a44ba4e2 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3380,2,655,24.04,216594240,67470424,165530656,216594240,24.04,321.02,130.85,130.85,685852701353,122.58,122.58,685852701353 +한국ANKOR유전,152550,2,379,2,43,12.80,72005725,61880308,70020000,72005725,12.80,116.36,102.84,102.84,27733817273,104.51,104.51,27733817273 +비큐AI,148780,3,1816,2,236,14.94,29127305,1423291,31445725,29127305,14.94,2046.48,92.63,92.63,54341155721,95.16,95.16,54341155721 +에너토크,019990,4,8650,2,900,11.61,8665523,657971,9756088,8665523,11.61,1317.01,88.82,88.82,76652079835,90.83,90.83,76652079835 +지에스이,053050,5,3470,5,-5,-0.14,17985510,31833400,29987597,17985510,-0.14,56.50,59.98,59.98,66307949172,63.72,63.72,66307949172 +우리산업홀딩스,072470,6,3690,2,445,13.71,11218896,395110,18887341,11218896,13.71,2839.44,59.40,59.40,43526933921,62.45,62.45,43526933921 +더즌,462860,7,4195,2,545,14.93,43155496,11751849,71413257,43155496,14.93,367.22,60.43,60.43,177902784578,59.38,59.38,177902784578 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530 +상지건설,042940,9,16580,2,370,2.28,3668545,9382216,6828712,3668545,2.28,39.10,53.72,53.72,61268331960,54.11,54.11,61268331960 +동양철관,008970,10,1609,2,150,10.28,82682507,9915663,159323019,82682507,10.28,833.86,51.90,51.90,131450420513,51.28,51.28,131450420513 +흥구석유,024060,11,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705 +에이텍모빌리티,224110,12,12940,2,1030,8.65,2512803,49020,5340000,2512803,8.65,5126.08,47.06,47.06,34353628180,49.72,49.72,34353628180 +엠에프엠코리아,323230,13,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695 +오가노이드사이언스,476040,15,32100,2,1400,4.56,2652373,403906,6546309,2652373,4.56,656.68,40.52,40.52,89456302025,42.57,42.57,89456302025 +아이티센엔텍,010280,16,1268,2,229,22.04,25906416,926466,65123786,25906416,22.04,2796.26,39.78,39.78,33303690074,40.33,40.33,33303690074 +흥아해운,003280,17,2140,5,-60,-2.73,94817365,146467872,240424899,94817365,-2.73,64.74,39.44,39.44,206890143781,40.21,40.21,206890143781 +시선AI,340810,18,5180,2,375,7.80,4072952,770661,10692194,4072952,7.80,528.50,38.09,38.09,21276459001,38.42,38.42,21276459001 +일신바이오,068330,19,1726,2,71,4.29,16382180,498875,44216140,16382180,4.29,3283.82,37.05,37.05,29229813338,38.30,38.30,29229813338 +KODEX 200선물인버스2X,252670,20,1583,5,-58,-3.53,316032607,444773184,855000000,316032607,-3.53,71.05,36.96,36.96,511509496601,37.79,37.79,511509496601 +TIGER K방산&우주,463250,21,30640,2,1665,5.75,2084783,2080281,5450000,2084783,5.75,100.22,38.25,38.25,63049908672,37.76,37.76,63049908672 +헥토파이낸셜,234340,22,28600,2,5150,21.96,3569815,800175,9453000,3569815,21.96,446.13,37.76,37.76,100968305950,37.35,37.35,100968305950 +HANARO 원자력iSelect,434730,23,33200,2,2300,7.44,2203613,1073659,5850000,2203613,7.44,205.24,37.67,37.67,71254799096,36.69,36.69,71254799096 +알체라,347860,24,2540,1,585,29.92,14898271,912592,38710961,14898271,29.92,1632.52,38.49,38.49,35437521631,36.04,36.04,35437521631 +한국정보인증,053300,25,8920,2,340,3.96,14624571,5041926,42441361,14624571,3.96,290.06,34.46,34.46,134308155305,35.48,35.48,134308155305 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270 +STX그린로지스,465770,27,10710,5,-780,-6.79,2239107,10808738,7171032,2239107,-6.79,20.72,31.22,31.22,24635274265,32.08,32.08,24635274265 +KODEX 코스닥150선물인버스,251340,28,3670,5,-30,-0.81,22846970,39802336,71500000,22846970,-0.81,57.40,31.95,31.95,84130795884,32.06,32.06,84130795884 +PS일렉트로닉스,332570,29,3795,2,155,4.26,12962623,5007620,44176320,12962623,4.26,258.86,29.34,29.34,49577372214,29.57,29.57,49577372214 +KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1161330,2214133,4000000,1161330,0.16,52.45,29.03,29.03,18501506879,29.18,29.18,18501506879 diff --git a/top30/20250616/top30-atvtr-20250616-163002.csv b/top30/20250616/top30-atvtr-20250616-163002.csv new file mode 100644 index 000000000000..091e03f7945f --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3380,2,655,24.04,216672143,67470424,165530656,216672143,24.04,321.14,130.90,130.90,686114844948,122.63,122.63,686114844948 +한국ANKOR유전,152550,2,379,2,43,12.80,72034912,61880308,70020000,72034912,12.80,116.41,102.88,102.88,27744762398,104.55,104.55,27744762398 +비큐AI,148780,3,1816,2,236,14.94,29139072,1423291,31445725,29139072,14.94,2047.30,92.66,92.66,54362524593,95.20,95.20,54362524593 +에너토크,019990,4,8650,2,900,11.61,8674197,657971,9756088,8674197,11.61,1318.33,88.91,88.91,76726155795,90.92,90.92,76726155795 +지에스이,053050,5,3470,5,-5,-0.14,17986947,31833400,29987597,17986947,-0.14,56.50,59.98,59.98,66312928377,63.73,63.73,66312928377 +우리산업홀딩스,072470,6,3690,2,445,13.71,11230427,395110,18887341,11230427,13.71,2842.35,59.46,59.46,43568560831,62.51,62.51,43568560831 +더즌,462860,7,4195,2,545,14.93,43191475,11751849,71413257,43191475,14.93,367.53,60.48,60.48,178053716483,59.43,59.43,178053716483 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530 +상지건설,042940,9,16580,2,370,2.28,3669194,9382216,6828712,3669194,2.28,39.11,53.73,53.73,61279098870,54.12,54.12,61279098870 +동양철관,008970,10,1609,2,150,10.28,82704100,9915663,159323019,82704100,10.28,834.08,51.91,51.91,131485012499,51.29,51.29,131485012499 +흥구석유,024060,11,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705 +에이텍모빌리티,224110,12,12940,2,1030,8.65,2513448,49020,5340000,2513448,8.65,5127.39,47.07,47.07,34361916430,49.73,49.73,34361916430 +엠에프엠코리아,323230,13,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695 +오가노이드사이언스,476040,15,32100,2,1400,4.56,2652923,403906,6546309,2652923,4.56,656.82,40.53,40.53,89473957025,42.58,42.58,89473957025 +아이티센엔텍,010280,16,1268,2,229,22.04,25909898,926466,65123786,25909898,22.04,2796.64,39.79,39.79,33308129624,40.34,40.34,33308129624 +흥아해운,003280,17,2140,5,-60,-2.73,94928611,146467872,240424899,94928611,-2.73,64.81,39.48,39.48,207124316611,40.26,40.26,207124316611 +시선AI,340810,18,5180,2,375,7.80,4073022,770661,10692194,4073022,7.80,528.51,38.09,38.09,21276823001,38.42,38.42,21276823001 +일신바이오,068330,19,1726,2,71,4.29,16382901,498875,44216140,16382901,4.29,3283.97,37.05,37.05,29231057784,38.30,38.30,29231057784 +KODEX 200선물인버스2X,252670,20,1583,5,-58,-3.53,316158947,444773184,855000000,316158947,-3.53,71.08,36.98,36.98,511709492821,37.81,37.81,511709492821 +TIGER K방산&우주,463250,21,30640,2,1665,5.75,2084833,2080281,5450000,2084833,5.75,100.22,38.25,38.25,63051441672,37.76,37.76,63051441672 +헥토파이낸셜,234340,22,28600,2,5150,21.96,3569815,800175,9453000,3569815,21.96,446.13,37.76,37.76,100968305950,37.35,37.35,100968305950 +HANARO 원자력iSelect,434730,23,33200,2,2300,7.44,2203633,1073659,5850000,2203633,7.44,205.25,37.67,37.67,71255463596,36.69,36.69,71255463596 +알체라,347860,24,2540,1,585,29.92,14898671,912592,38710961,14898671,29.92,1632.57,38.49,38.49,35438537631,36.04,36.04,35438537631 +한국정보인증,053300,25,8920,2,340,3.96,14627131,5041926,42441361,14627131,3.96,290.11,34.46,34.46,134330939305,35.48,35.48,134330939305 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270 +KODEX 코스닥150선물인버스,251340,27,3670,5,-30,-0.81,22879258,39802336,71500000,22879258,-0.81,57.48,32.00,32.00,84249454284,32.11,32.11,84249454284 +STX그린로지스,465770,28,10710,5,-780,-6.79,2239980,10808738,7171032,2239980,-6.79,20.72,31.24,31.24,24644632825,32.09,32.09,24644632825 +PS일렉트로닉스,332570,29,3795,2,155,4.26,13004455,5007620,44176320,13004455,4.26,259.69,29.44,29.44,49738425414,29.67,29.67,49738425414 +KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1161358,2214133,4000000,1161358,0.16,52.45,29.03,29.03,18501950959,29.18,29.18,18501950959 diff --git a/top30/20250616/top30-atvtr-20250616-164002.csv b/top30/20250616/top30-atvtr-20250616-164002.csv new file mode 100644 index 000000000000..3ebe53f23e2c --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3380,2,655,24.04,216770445,67470424,165530656,216770445,24.04,321.28,130.95,130.95,686445631178,122.69,122.69,686445631178 +한국ANKOR유전,152550,2,379,2,43,12.80,72060223,61880308,70020000,72060223,12.80,116.45,102.91,102.91,27754178090,104.58,104.58,27754178090 +비큐AI,148780,3,1816,2,236,14.94,29146212,1423291,31445725,29146212,14.94,2047.80,92.69,92.69,54375462273,95.22,95.22,54375462273 +에너토크,019990,4,8650,2,900,11.61,8685917,657971,9756088,8685917,11.61,1320.11,89.03,89.03,76826010195,91.04,91.04,76826010195 +지에스이,053050,5,3470,5,-5,-0.14,17994285,31833400,29987597,17994285,-0.14,56.53,60.01,60.01,66338317857,63.75,63.75,66338317857 +우리산업홀딩스,072470,6,3690,2,445,13.71,11235383,395110,18887341,11235383,13.71,2843.61,59.49,59.49,43586501551,62.54,62.54,43586501551 +더즌,462860,7,4195,2,545,14.93,43219374,11751849,71413257,43219374,14.93,367.77,60.52,60.52,178170334303,59.47,59.47,178170334303 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530 +상지건설,042940,9,16580,2,370,2.28,3670509,9382216,6828712,3670509,2.28,39.12,53.75,53.75,61300901570,54.14,54.14,61300901570 +동양철관,008970,10,1609,2,150,10.28,82762424,9915663,159323019,82762424,10.28,834.66,51.95,51.95,131578330899,51.33,51.33,131578330899 +흥구석유,024060,11,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705 +에이텍모빌리티,224110,12,12940,2,1030,8.65,2515636,49020,5340000,2515636,8.65,5131.86,47.11,47.11,34389922830,49.77,49.77,34389922830 +엠에프엠코리아,323230,13,11,5,-6,-35.29,17979012,15032606,43274492,17979012,-35.29,119.60,41.55,41.55,222221679,46.68,46.68,222221679 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695 +오가노이드사이언스,476040,15,32100,2,1400,4.56,2653218,403906,6546309,2653218,4.56,656.89,40.53,40.53,89483441275,42.58,42.58,89483441275 +아이티센엔텍,010280,16,1268,2,229,22.04,25927917,926466,65123786,25927917,22.04,2798.58,39.81,39.81,33330977716,40.36,40.36,33330977716 +흥아해운,003280,17,2140,5,-60,-2.73,95015116,146467872,240424899,95015116,-2.73,64.87,39.52,39.52,207306842161,40.29,40.29,207306842161 +시선AI,340810,18,5180,2,375,7.80,4073320,770661,10692194,4073320,7.80,528.55,38.10,38.10,21278369621,38.42,38.42,21278369621 +일신바이오,068330,19,1726,2,71,4.29,16385835,498875,44216140,16385835,4.29,3284.56,37.06,37.06,29236116000,38.31,38.31,29236116000 +KODEX 200선물인버스2X,252670,20,1583,5,-58,-3.53,316325249,444773184,855000000,316325249,-3.53,71.12,37.00,37.00,511972915189,37.83,37.83,511972915189 +TIGER K방산&우주,463250,21,30640,2,1665,5.75,2084873,2080281,5450000,2084873,5.75,100.22,38.25,38.25,63052668072,37.76,37.76,63052668072 +헥토파이낸셜,234340,22,28600,2,5150,21.96,3569815,800175,9453000,3569815,21.96,446.13,37.76,37.76,100968305950,37.35,37.35,100968305950 +HANARO 원자력iSelect,434730,23,33200,2,2300,7.44,2203633,1073659,5850000,2203633,7.44,205.25,37.67,37.67,71255463596,36.69,36.69,71255463596 +알체라,347860,24,2540,1,585,29.92,14898893,912592,38710961,14898893,29.92,1632.59,38.49,38.49,35439101511,36.04,36.04,35439101511 +한국정보인증,053300,25,8920,2,340,3.96,14631306,5041926,42441361,14631306,3.96,290.19,34.47,34.47,134367846305,35.49,35.49,134367846305 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270 +KODEX 코스닥150선물인버스,251340,27,3670,5,-30,-0.81,22885575,39802336,71500000,22885575,-0.81,57.50,32.01,32.01,84272669259,32.12,32.12,84272669259 +STX그린로지스,465770,28,10710,5,-780,-6.79,2241437,10808738,7171032,2241437,-6.79,20.74,31.26,31.26,24660237295,32.11,32.11,24660237295 +PS일렉트로닉스,332570,29,3795,2,155,4.26,13023973,5007620,44176320,13023973,4.26,260.08,29.48,29.48,49813472124,29.71,29.71,49813472124 +위니아,071460,30,23,5,-11,-32.35,10098238,12437930,35967295,10098238,-32.35,81.19,28.08,28.08,243442933,29.43,29.43,243442933 diff --git a/top30/20250616/top30-atvtr-20250616-165002.csv b/top30/20250616/top30-atvtr-20250616-165002.csv new file mode 100644 index 000000000000..a6529f1d0d43 --- /dev/null +++ b/top30/20250616/top30-atvtr-20250616-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3380,2,655,24.04,216847317,67470424,165530656,216847317,24.04,321.40,131.00,131.00,686704689818,122.74,122.74,686704689818 +한국ANKOR유전,152550,2,379,2,43,12.80,72085197,61880308,70020000,72085197,12.80,116.49,102.95,102.95,27763493392,104.62,104.62,27763493392 +비큐AI,148780,3,1816,2,236,14.94,29153470,1423291,31445725,29153470,14.94,2048.31,92.71,92.71,54388613769,95.24,95.24,54388613769 +에너토크,019990,4,8650,2,900,11.61,8693185,657971,9756088,8693185,11.61,1321.21,89.11,89.11,76887933555,91.11,91.11,76887933555 +지에스이,053050,5,3470,5,-5,-0.14,18001227,31833400,29987597,18001227,-0.14,56.55,60.03,60.03,66362337177,63.78,63.78,66362337177 +우리산업홀딩스,072470,6,3690,2,445,13.71,11243132,395110,18887341,11243132,13.71,2845.57,59.53,59.53,43614630421,62.58,62.58,43614630421 +더즌,462860,7,4195,2,545,14.93,43229946,11751849,71413257,43229946,14.93,367.86,60.53,60.53,178214683843,59.49,59.49,178214683843 +상지건설,042940,8,16580,2,370,2.28,3671794,9382216,6828712,3671794,2.28,39.14,53.77,53.77,61322116920,54.16,54.16,61322116920 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530 +동양철관,008970,10,1609,2,150,10.28,82900481,9915663,159323019,82900481,10.28,836.06,52.03,52.03,131799222099,51.41,51.41,131799222099 +흥구석유,024060,11,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705 +에이텍모빌리티,224110,12,12940,2,1030,8.65,2517182,49020,5340000,2517182,8.65,5135.01,47.14,47.14,34409680710,49.80,49.80,34409680710 +엠에프엠코리아,323230,13,11,5,-6,-35.29,17979012,15032606,43274492,17979012,-35.29,119.60,41.55,41.55,222221679,46.68,46.68,222221679 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695 +오가노이드사이언스,476040,15,32100,2,1400,4.56,2653977,403906,6546309,2653977,4.56,657.08,40.54,40.54,89507843125,42.60,42.60,89507843125 +아이티센엔텍,010280,16,1268,2,229,22.04,25936236,926466,65123786,25936236,22.04,2799.48,39.83,39.83,33341592760,40.38,40.38,33341592760 +흥아해운,003280,17,2140,5,-60,-2.73,95087446,146467872,240424899,95087446,-2.73,64.92,39.55,39.55,207459096811,40.32,40.32,207459096811 +시선AI,340810,18,5180,2,375,7.80,4074372,770661,10692194,4074372,7.80,528.69,38.11,38.11,21283808461,38.43,38.43,21283808461 +일신바이오,068330,19,1726,2,71,4.29,16388309,498875,44216140,16388309,4.29,3285.05,37.06,37.06,29240358910,38.31,38.31,29240358910 +KODEX 200선물인버스2X,252670,20,1583,5,-58,-3.53,316460013,444773184,855000000,316460013,-3.53,71.15,37.01,37.01,512186246601,37.84,37.84,512186246601 +TIGER K방산&우주,463250,21,30640,2,1665,5.75,2084942,2080281,5450000,2084942,5.75,100.22,38.26,38.26,63054789822,37.76,37.76,63054789822 +헥토파이낸셜,234340,22,28600,2,5150,21.96,3569815,800175,9453000,3569815,21.96,446.13,37.76,37.76,100968305950,37.35,37.35,100968305950 +HANARO 원자력iSelect,434730,23,33200,2,2300,7.44,2203639,1073659,5850000,2203639,7.44,205.25,37.67,37.67,71255665106,36.69,36.69,71255665106 +알체라,347860,24,2540,1,585,29.92,14899104,912592,38710961,14899104,29.92,1632.61,38.49,38.49,35439637451,36.04,36.04,35439637451 +한국정보인증,053300,25,8920,2,340,3.96,14637105,5041926,42441361,14637105,3.96,290.31,34.49,34.49,134419167455,35.51,35.51,134419167455 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270 +KODEX 코스닥150선물인버스,251340,27,3670,5,-30,-0.81,22896662,39802336,71500000,22896662,-0.81,57.53,32.02,32.02,84313469419,32.13,32.13,84313469419 +STX그린로지스,465770,28,10710,5,-780,-6.79,2242483,10808738,7171032,2242483,-6.79,20.75,31.27,31.27,24671419035,32.12,32.12,24671419035 +PS일렉트로닉스,332570,29,3795,2,155,4.26,13038098,5007620,44176320,13038098,4.26,260.37,29.51,29.51,49867712124,29.75,29.75,49867712124 +위니아,071460,30,23,5,-11,-32.35,10098238,12437930,35967295,10098238,-32.35,81.19,28.08,28.08,243442933,29.43,29.43,243442933 diff --git a/top30/20250616/top30-av-20250616-090000.csv b/top30/20250616/top30-av-20250616-090000.csv new file mode 100644 index 000000000000..e376546b857c --- /dev/null +++ b/top30/20250616/top30-av-20250616-090000.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,252670,1,1641,3,0,0.00,324663,444773184,855000000,324663,0.00,0.07,0.04,0.04,532771983,0.04,0.04,532771983 +KODEX 인버스,114800,2,3885,3,0,0.00,106157,42477588,158200000,106157,0.00,0.25,0.07,0.07,412419945,0.07,0.07,412419945 +텔코웨어,078000,3,13700,3,0,0.00,86098,125108,9240077,86098,0.00,68.82,0.93,0.93,1179542600,0.93,0.93,1179542600 +KODEX 코스닥150선물인버스,251340,4,3700,3,0,0.00,70833,39802336,71500000,70833,0.00,0.18,0.10,0.10,262082100,0.10,0.10,262082100 +미투온,201490,5,4280,3,0,0.00,55819,5745535,30390092,55819,0.00,0.97,0.18,0.18,238905320,0.18,0.18,238905320 +피엔케이피부임상연구센타,347740,6,2970,3,0,0.00,37700,297859,30010576,37700,0.00,12.66,0.13,0.13,111969000,0.13,0.13,111969000 +제넨바이오,072520,7,27,3,0,0.00,34351,21390396,74163194,34351,0.00,0.16,0.05,0.05,927477,0.05,0.05,927477 +다날,064260,8,6040,3,0,0.00,26976,10552076,68949040,26976,0.00,0.26,0.04,0.04,162935040,0.04,0.04,162935040 +제이씨현시스템,033320,9,6070,3,0,0.00,26170,4994967,19114432,26170,0.00,0.52,0.14,0.14,158851900,0.14,0.14,158851900 +일신석재,007110,10,2685,3,0,0.00,18266,10856525,77456610,18266,0.00,0.17,0.02,0.02,49044210,0.02,0.02,49044210 +KODEX 레버리지,122630,11,20190,3,0,0.00,18032,27101608,115400000,18032,0.00,0.07,0.02,0.02,364066080,0.02,0.02,364066080 +우리기술,032820,12,2725,3,0,0.00,12288,67470424,165530656,12288,0.00,0.02,0.01,0.01,33484800,0.01,0.01,33484800 +휴니드,005870,13,11150,3,0,0.00,12100,8853893,14116015,12100,0.00,0.14,0.09,0.09,134915000,0.09,0.09,134915000 +좋은사람들,033340,14,1321,3,0,0.00,10010,12545085,96950558,10010,0.00,0.08,0.01,0.01,13223210,0.01,0.01,13223210 +미래생명자원,218150,15,4120,3,0,0.00,8933,9653946,20415802,8933,0.00,0.09,0.04,0.04,36803960,0.04,0.04,36803960 +파루,043200,16,1685,3,0,0.00,5751,13959228,41804315,5751,0.00,0.04,0.01,0.01,9690435,0.01,0.01,9690435 +엘컴텍,037950,17,980,3,0,0.00,5049,7528003,84447519,5049,0.00,0.07,0.01,0.01,4948020,0.01,0.01,4948020 +이스트아시아홀딩스,900110,18,58,3,0,0.00,4642,42450404,642650588,4642,0.00,0.01,0.00,0.00,269236,0.00,0.00,269236 +우듬지팜,403490,19,2100,3,0,0.00,4237,18418264,45212464,4237,0.00,0.02,0.01,0.01,8897700,0.01,0.01,8897700 +코리아에셋투자증권,190650,20,7430,3,0,0.00,4063,78891,6388000,4063,0.00,5.15,0.06,0.06,30188090,0.06,0.06,30188090 +하림,136480,21,3150,3,0,0.00,4005,1365044,106209702,4005,0.00,0.29,0.00,0.00,12615750,0.00,0.00,12615750 +오리엔트바이오,002630,22,893,3,0,0.00,3930,3403472,118583005,3930,0.00,0.12,0.00,0.00,3509490,0.00,0.00,3509490 +DSC인베스트먼트,241520,23,7320,3,0,0.00,3833,1339653,27000000,3833,0.00,0.29,0.01,0.01,28057560,0.01,0.01,28057560 +KODEX 200,069500,24,38865,3,0,0.00,3715,8973193,166400000,3715,0.00,0.04,0.00,0.00,144383475,0.00,0.00,144383475 +나인테크,267320,25,4075,3,0,0.00,3478,5020786,53398327,3478,0.00,0.07,0.01,0.01,14172850,0.01,0.01,14172850 +더즌,462860,26,3650,3,0,0.00,3347,11751849,71413257,3347,0.00,0.03,0.00,0.00,12216550,0.00,0.00,12216550 +일승,333430,27,4620,3,0,0.00,3073,369641,30726747,3073,0.00,0.83,0.01,0.01,14197260,0.01,0.01,14197260 +사피엔반도체,452430,28,22000,3,0,0.00,3000,97708,8213171,3000,0.00,3.07,0.04,0.04,66000000,0.04,0.04,66000000 +누보,332290,29,1199,3,0,0.00,2998,734240,33384803,2998,0.00,0.41,0.01,0.01,3594602,0.01,0.01,3594602 +극동유화,014530,30,4040,3,0,0.00,2854,22871080,34869420,2854,0.00,0.01,0.01,0.01,11530160,0.01,0.01,11530160 diff --git a/top30/20250616/top30-av-20250616-091000.csv b/top30/20250616/top30-av-20250616-091000.csv new file mode 100644 index 000000000000..58c620147a45 --- /dev/null +++ b/top30/20250616/top30-av-20250616-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1620,5,-21,-1.28,38123596,444773184,855000000,38123596,-1.28,8.57,4.46,4.46,61992267649,4.48,4.48,61992267649 +흥아해운,003280,2,2230,2,30,1.36,21074433,146467872,240424899,21074433,1.36,14.39,8.77,8.77,48611395856,9.07,9.07,48611395856 +한국ANKOR유전,152550,3,386,2,50,14.88,17719852,61880308,70020000,17719852,14.88,28.64,25.31,25.31,7053288823,26.10,26.10,7053288823 +KODEX 인버스,114800,4,3865,5,-20,-0.51,7288625,42477588,158200000,7288625,-0.51,17.16,4.61,4.61,28222421721,4.62,4.62,28222421721 +지에스이,053050,5,3685,2,210,6.04,6996507,31833400,29987597,6996507,6.04,21.98,23.33,23.33,26578869810,24.05,24.05,26578869810 +동양철관,008970,6,1559,2,100,6.85,6629784,9915663,159323019,6629784,6.85,66.86,4.16,4.16,10127672898,4.08,4.08,10127672898 +KODEX 코스닥150레버리지,233740,7,7955,2,135,1.73,6119481,53345524,239100000,6119481,1.73,11.47,2.56,2.56,48692904837,2.56,2.56,48692904837 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,69,5,-1,-1.43,6104651,478656960,1497000000,6104651,-1.43,1.28,0.41,0.41,418227277,0.40,0.40,418227277 +메타케어,118000,9,367,2,20,5.76,5430174,912233,164777364,5430174,5.76,595.26,3.30,3.30,2101316788,3.47,3.47,2101316788 +이스트아시아홀딩스,900110,10,55,5,-3,-5.17,5334002,42450404,642650588,5334002,-5.17,12.57,0.83,0.83,302002311,0.85,0.85,302002311 +대한해운,005880,11,1771,5,-25,-1.39,5095808,126614600,322747340,5095808,-1.39,4.02,1.58,1.58,9192510071,1.61,1.61,9192510071 +우리기술,032820,12,2820,2,95,3.49,4768228,67470424,165530656,4768228,3.49,7.07,2.88,2.88,13134792978,2.81,2.81,13134792978 +KODEX 코스닥150선물인버스,251340,13,3665,5,-35,-0.95,4067902,39802336,71500000,4067902,-0.95,10.22,5.69,5.69,14907559536,5.69,5.69,14907559536 +KODEX 레버리지,122630,14,20455,2,265,1.31,3361483,27101608,115400000,3361483,1.31,12.40,2.91,2.91,68516597949,2.90,2.90,68516597949 +한국정보인증,053300,15,9080,2,500,5.83,2621603,5041926,42441361,2621603,5.83,52.00,6.18,6.18,23867123805,6.19,6.19,23867123805 +SH에너지화학,002360,16,526,2,5,0.96,2515621,27125936,111133730,2515621,0.96,9.27,2.26,2.26,1366239187,2.34,2.34,1366239187 +한일단조,024740,17,2520,5,-50,-1.95,2399925,29609932,32897049,2399925,-1.95,8.11,7.30,7.30,6189271224,7.47,7.47,6189271224 +솔디펜스,215090,18,914,2,64,7.53,2362592,1865267,115778305,2362592,7.53,126.66,2.04,2.04,2208791322,2.09,2.09,2208791322 +에스아이리소스,065420,19,283,2,11,4.04,2317706,5960377,71577299,2317706,4.04,38.89,3.24,3.24,681408892,3.36,3.36,681408892 +더즌,462860,20,3865,2,215,5.89,2279689,11751849,71413257,2279689,5.89,19.40,3.19,3.19,8659218051,3.14,3.14,8659218051 +두산에너빌리티,034020,21,57700,2,3100,5.68,2055029,14943904,640561146,2055029,5.68,13.75,0.32,0.32,114917777100,0.31,0.31,114917777100 +알체라,347860,22,2195,2,240,12.28,2043837,912592,38710961,2043837,12.28,223.96,5.28,5.28,4528468815,5.33,5.33,4528468815 +극동유화,014530,23,4030,5,-10,-0.25,2042340,22871080,34869420,2042340,-0.25,8.93,5.86,5.86,8495761736,6.05,6.05,8495761736 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,58,5,-1,-1.69,1988116,170114448,633000000,1988116,-1.69,1.17,0.31,0.31,113595452,0.31,0.31,113595452 +KODEX 2차전지산업레버리지,462330,25,751,5,-19,-2.47,1786261,19874956,256600000,1786261,-2.47,8.99,0.70,0.70,1351073483,0.70,0.70,1351073483 +한화시스템,272210,26,62100,2,7700,14.15,1713888,4903978,188919389,1713888,14.15,34.95,0.91,0.91,103971882900,0.89,0.89,103971882900 +에스엠벡셀,010580,27,1815,2,144,8.62,1584301,24238924,111251760,1584301,8.62,6.54,1.42,1.42,2885096974,1.43,1.43,2885096974 +이엠코리아,095190,28,2800,2,505,22.00,1559120,948923,65260462,1559120,22.00,164.30,2.39,2.39,4091244642,2.24,2.24,4091244642 +씨엑스아이,900120,29,61,5,-3,-4.69,1462931,10022504,300577845,1462931,-4.69,14.60,0.49,0.49,91828435,0.50,0.50,91828435 +흥구석유,024060,30,19260,2,3300,20.68,1393345,6455992,15000000,1393345,20.68,21.58,9.29,9.29,27258712265,9.44,9.44,27258712265 diff --git a/top30/20250616/top30-av-20250616-092000.csv b/top30/20250616/top30-av-20250616-092000.csv new file mode 100644 index 000000000000..24f2d4fca0cb --- /dev/null +++ b/top30/20250616/top30-av-20250616-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1643,2,2,0.12,57822003,444773184,855000000,57822003,0.12,13.00,6.76,6.76,94179506539,6.70,6.70,94179506539 +흥아해운,003280,2,2155,5,-45,-2.05,28586852,146467872,240424899,28586852,-2.05,19.52,11.89,11.89,65198610532,12.58,12.58,65198610532 +한국ANKOR유전,152550,3,368,2,32,9.52,25895335,61880308,70020000,25895335,9.52,41.85,36.98,36.98,10133493340,39.33,39.33,10133493340 +동양철관,008970,4,1581,2,122,8.36,17562263,9915663,159323019,17562263,8.36,177.12,11.02,11.02,27423392943,10.89,10.89,27423392943 +KODEX 인버스,114800,5,3895,2,10,0.26,12806416,42477588,158200000,12806416,0.26,30.15,8.10,8.10,49618251873,8.05,8.05,49618251873 +우리기술,032820,6,2815,2,90,3.30,9768861,67470424,165530656,9768861,3.30,14.48,5.90,5.90,27248403856,5.85,5.85,27248403856 +KODEX 코스닥150레버리지,233740,7,7815,5,-5,-0.06,9156483,53345524,239100000,9156483,-0.06,17.16,3.83,3.83,72656625010,3.89,3.89,72656625010 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,69,5,-1,-1.43,9084179,478656960,1497000000,9084179,-1.43,1.90,0.61,0.61,623520739,0.60,0.60,623520739 +지에스이,053050,9,3680,2,205,5.90,8848564,31833400,29987597,8848564,5.90,27.80,29.51,29.51,33440172214,30.30,30.30,33440172214 +이스트아시아홀딩스,900110,10,56,5,-2,-3.45,8321831,42450404,642650588,8321831,-3.45,19.60,1.29,1.29,468734485,1.30,1.30,468734485 +대한해운,005880,11,1731,5,-65,-3.62,7646492,126614600,322747340,7646492,-3.62,6.04,2.37,2.37,13664797013,2.45,2.45,13664797013 +메타케어,118000,12,371,2,24,6.92,6591914,912233,164777364,6591914,6.92,722.61,4.00,4.00,2531713757,4.14,4.14,2531713757 +KODEX 코스닥150선물인버스,251340,13,3700,3,0,0.00,5832639,39802336,71500000,5832639,0.00,14.65,8.16,8.16,21398889602,8.09,8.09,21398889602 +한국정보인증,053300,14,9310,2,730,8.51,5499959,5041926,42441361,5499959,8.51,109.08,12.96,12.96,50499427660,12.78,12.78,50499427660 +KODEX 레버리지,122630,15,20185,5,-5,-0.02,4936711,27101608,115400000,4936711,-0.02,18.22,4.28,4.28,100506995213,4.31,4.31,100506995213 +더즌,462860,16,3990,2,340,9.32,4773717,11751849,71413257,4773717,9.32,40.62,6.68,6.68,18387123110,6.45,6.45,18387123110 +비큐AI,148780,17,1856,2,276,17.47,4093846,1423291,31445725,4093846,17.47,287.63,13.02,13.02,7277564890,12.47,12.47,7277564890 +이엠코리아,095190,18,2750,2,455,19.83,3556776,948923,65260462,3556776,19.83,374.82,5.45,5.45,9757849825,5.44,5.44,9757849825 +KODEX 2차전지산업레버리지,462330,19,737,5,-33,-4.29,3355354,19874956,256600000,3355354,-4.29,16.88,1.31,1.31,2514332886,1.33,1.33,2514332886 +두산에너빌리티,034020,20,56800,2,2200,4.03,3299639,14943904,640561146,3299639,4.03,22.08,0.52,0.52,186295974800,0.51,0.51,186295974800 +한일단조,024740,21,2460,5,-110,-4.28,3221027,29609932,32897049,3221027,-4.28,10.88,9.79,9.79,8231242070,10.17,10.17,8231242070 +SH에너지화학,002360,22,510,5,-11,-2.11,3212544,27125936,111133730,3212544,-2.11,11.84,2.89,2.89,1729353119,3.05,3.05,1729353119 +티사이언티픽,057680,23,1445,2,212,17.19,3125473,6427696,71248501,3125473,17.19,48.63,4.39,4.39,4343237492,4.22,4.22,4343237492 +에스아이리소스,065420,24,285,2,13,4.78,3096927,5960377,71577299,3096927,4.78,51.96,4.33,4.33,906309415,4.44,4.44,906309415 +알체라,347860,25,2155,2,200,10.23,3043172,912592,38710961,3043172,10.23,333.46,7.86,7.86,6735024257,8.07,8.07,6735024257 +솔디펜스,215090,26,909,2,59,6.94,2966630,1865267,115778305,2966630,6.94,159.05,2.56,2.56,2759649307,2.62,2.62,2759649307 +극동유화,014530,27,3900,5,-140,-3.47,2689644,22871080,34869420,2689644,-3.47,11.76,7.71,7.71,11060642541,8.13,8.13,11060642541 +한화시스템,272210,28,60000,2,5600,10.29,2546310,4903978,188919389,2546310,10.29,51.92,1.35,1.35,154367936350,1.36,1.36,154367936350 +아이티센엔텍,010280,29,1220,2,181,17.42,2479885,926466,65123786,2479885,17.42,267.67,3.81,3.81,2961169193,3.73,3.73,2961169193 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,58,5,-1,-1.69,2457205,170114448,633000000,2457205,-1.69,1.44,0.39,0.39,140797614,0.38,0.38,140797614 diff --git a/top30/20250616/top30-av-20250616-093000.csv b/top30/20250616/top30-av-20250616-093000.csv new file mode 100644 index 000000000000..f5d80b287f89 --- /dev/null +++ b/top30/20250616/top30-av-20250616-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1652,2,11,0.67,74770274,444773184,855000000,74770274,0.67,16.81,8.75,8.75,122058696126,8.64,8.64,122058696126 +흥아해운,003280,2,2225,2,25,1.14,36253719,146467872,240424899,36253719,1.14,24.75,15.08,15.08,81853967811,15.30,15.30,81853967811 +한국ANKOR유전,152550,3,391,2,55,16.37,33397955,61880308,70020000,33397955,16.37,53.97,47.70,47.70,13016371011,47.54,47.54,13016371011 +동양철관,008970,4,1570,2,111,7.61,22489125,9915663,159323019,22489125,7.61,226.80,14.12,14.12,35093005213,14.03,14.03,35093005213 +KODEX 인버스,114800,5,3905,2,20,0.51,14668351,42477588,158200000,14668351,0.51,34.53,9.27,9.27,56869391730,9.21,9.21,56869391730 +우리기술,032820,6,2775,2,50,1.83,12545581,67470424,165530656,12545581,1.83,18.59,7.58,7.58,35067521266,7.63,7.63,35067521266 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,68,5,-2,-2.86,12267062,478656960,1497000000,12267062,-2.86,2.56,0.82,0.82,842591537,0.83,0.83,842591537 +KODEX 코스닥150레버리지,233740,8,7735,5,-85,-1.09,11633796,53345524,239100000,11633796,-1.09,21.81,4.87,4.87,91954562524,4.97,4.97,91954562524 +지에스이,053050,9,3770,2,295,8.49,10050609,31833400,29987597,10050609,8.49,31.57,33.52,33.52,37917423704,33.54,33.54,37917423704 +이스트아시아홀딩스,900110,10,56,5,-2,-3.45,9439130,42450404,642650588,9439130,-3.45,22.24,1.47,1.47,530931702,1.48,1.48,530931702 +대한해운,005880,11,1756,5,-40,-2.23,8869577,126614600,322747340,8869577,-2.23,7.01,2.75,2.75,15789820318,2.79,2.79,15789820318 +더즌,462860,12,3920,2,270,7.40,8023490,11751849,71413257,8023490,7.40,68.27,11.24,11.24,31323895058,11.19,11.19,31323895058 +한국정보인증,053300,13,9210,2,630,7.34,7906134,5041926,42441361,7906134,7.34,156.81,18.63,18.63,73021348600,18.68,18.68,73021348600 +KODEX 코스닥150선물인버스,251340,14,3715,2,15,0.41,7632562,39802336,71500000,7632562,0.41,19.18,10.67,10.67,28060191933,10.56,10.56,28060191933 +메타케어,118000,15,367,2,20,5.76,6917604,912233,164777364,6917604,5.76,758.32,4.20,4.20,2651258257,4.38,4.38,2651258257 +비큐AI,148780,16,1873,2,293,18.54,6591291,1423291,31445725,6591291,18.54,463.10,20.96,20.96,11851365817,20.12,20.12,11851365817 +KODEX 레버리지,122630,17,20075,5,-115,-0.57,6073766,27101608,115400000,6073766,-0.57,22.41,5.26,5.26,123428215596,5.33,5.33,123428215596 +에스아이리소스,065420,18,284,2,12,4.41,5480287,5960377,71577299,5480287,4.41,91.95,7.66,7.66,1616097659,7.95,7.95,1616097659 +KODEX 2차전지산업레버리지,462330,19,731,5,-39,-5.06,4537674,19874956,256600000,4537674,-5.06,22.83,1.77,1.77,3382483353,1.80,1.80,3382483353 +이엠코리아,095190,20,2655,2,360,15.69,4386433,948923,65260462,4386433,15.69,462.25,6.72,6.72,12026644419,6.94,6.94,12026644419 +아이티센엔텍,010280,21,1249,2,210,20.21,4191425,926466,65123786,4191425,20.21,452.41,6.44,6.44,5103541354,6.27,6.27,5103541354 +두산에너빌리티,034020,22,56500,2,1900,3.48,3922837,14943904,640561146,3922837,3.48,26.25,0.61,0.61,221770244600,0.61,0.61,221770244600 +티사이언티픽,057680,23,1431,2,198,16.06,3841613,6427696,71248501,3841613,16.06,59.77,5.39,5.39,5371086144,5.27,5.27,5371086144 +한일단조,024740,24,2490,5,-80,-3.11,3691240,29609932,32897049,3691240,-3.11,12.47,11.22,11.22,9396781846,11.47,11.47,9396781846 +SH에너지화학,002360,25,523,2,2,0.38,3602456,27125936,111133730,3602456,0.38,13.28,3.24,3.24,1931814889,3.32,3.32,1931814889 +알체라,347860,26,2165,2,210,10.74,3461763,912592,38710961,3461763,10.74,379.33,8.94,8.94,7652380934,9.13,9.13,7652380934 +한화시스템,272210,27,61300,2,6900,12.68,3382030,4903978,188919389,3382030,12.68,68.97,1.79,1.79,205457297250,1.77,1.77,205457297250 +PS일렉트로닉스,332570,28,3840,2,200,5.49,3335511,5007620,44176320,3335511,5.49,66.61,7.55,7.55,12623126592,7.44,7.44,12623126592 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,58,5,-1,-1.69,3259789,170114448,633000000,3259789,-1.69,1.92,0.51,0.51,187347485,0.51,0.51,187347485 +솔디펜스,215090,30,916,2,66,7.76,3254479,1865267,115778305,3254479,7.76,174.48,2.81,2.81,3025253341,2.85,2.85,3025253341 diff --git a/top30/20250616/top30-av-20250616-094000.csv b/top30/20250616/top30-av-20250616-094000.csv new file mode 100644 index 000000000000..133eeebea7b1 --- /dev/null +++ b/top30/20250616/top30-av-20250616-094000.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,252670,1,1638,5,-3,-0.18,90120301,444773184,855000000,90120301,-0.18,20.26,10.54,10.54,147280425576,10.52,10.52,147280425576 +흥아해운,003280,2,2210,2,10,0.45,39890020,146467872,240424899,39890020,0.45,27.23,16.59,16.59,89929003931,16.92,16.92,89929003931 +한국ANKOR유전,152550,3,387,2,51,15.18,37350712,61880308,70020000,37350712,15.18,60.36,53.34,53.34,14568671629,53.76,53.76,14568671629 +동양철관,008970,4,1569,2,110,7.54,25706706,9915663,159323019,25706706,7.54,259.25,16.13,16.13,40150512496,16.06,16.06,40150512496 +KODEX 인버스,114800,5,3885,3,0,0.00,16062466,42477588,158200000,16062466,0.00,37.81,10.15,10.15,62292015300,10.14,10.14,62292015300 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,68,5,-2,-2.86,14759700,478656960,1497000000,14759700,-2.86,3.08,0.99,0.99,1014218854,1.00,1.00,1014218854 +우리기술,032820,7,2795,2,70,2.57,13606450,67470424,165530656,13606450,2.57,20.17,8.22,8.22,38033737288,8.22,8.22,38033737288 +KODEX 코스닥150레버리지,233740,8,7785,5,-35,-0.45,13204037,53345524,239100000,13204037,-0.45,24.75,5.52,5.52,104158731354,5.60,5.60,104158731354 +지에스이,053050,9,3760,2,285,8.20,11147521,31833400,29987597,11147521,8.20,35.02,37.17,37.17,42033715636,37.28,37.28,42033715636 +비큐AI,148780,10,1965,2,385,24.37,11073303,1423291,31445725,11073303,24.37,778.01,35.21,35.21,20286416953,32.83,32.83,20286416953 +이스트아시아홀딩스,900110,11,56,5,-2,-3.45,10188552,42450404,642650588,10188552,-3.45,24.00,1.59,1.59,572430850,1.59,1.59,572430850 +대한해운,005880,12,1749,5,-47,-2.62,9558337,126614600,322747340,9558337,-2.62,7.55,2.96,2.96,16996233855,3.01,3.01,16996233855 +더즌,462860,13,3925,2,275,7.53,8985085,11751849,71413257,8985085,7.53,76.46,12.58,12.58,35097943447,12.52,12.52,35097943447 +KODEX 코스닥150선물인버스,251340,14,3705,2,5,0.14,8966003,39802336,71500000,8966003,0.14,22.53,12.54,12.54,33002981594,12.46,12.46,33002981594 +한국정보인증,053300,15,9280,2,700,8.16,8767028,5041926,42441361,8767028,8.16,173.88,20.66,20.66,81018930290,20.57,20.57,81018930290 +메타케어,118000,16,361,2,14,4.03,7265478,912233,164777364,7265478,4.03,796.45,4.41,4.41,2777952578,4.67,4.67,2777952578 +KODEX 레버리지,122630,17,20240,2,50,0.25,7153447,27101608,115400000,7153447,0.25,26.39,6.20,6.20,145241266338,6.22,6.22,145241266338 +에스아이리소스,065420,18,277,2,5,1.84,6187068,5960377,71577299,6187068,1.84,103.80,8.64,8.64,1813509005,9.15,9.15,1813509005 +아이티센엔텍,010280,19,1250,2,211,20.31,5397211,926466,65123786,5397211,20.31,582.56,8.29,8.29,6632697845,8.15,8.15,6632697845 +KODEX 2차전지산업레버리지,462330,20,736,5,-34,-4.42,5376064,19874956,256600000,5376064,-4.42,27.05,2.10,2.10,3997730847,2.12,2.12,3997730847 +이엠코리아,095190,21,2615,2,320,13.94,4954757,948923,65260462,4954757,13.94,522.15,7.59,7.59,13527788058,7.93,7.93,13527788058 +유니슨,018000,22,1864,2,260,16.21,4578978,3420873,170505939,4578978,16.21,133.85,2.69,2.69,7949247853,2.50,2.50,7949247853 +티사이언티픽,057680,23,1388,2,155,12.57,4379703,6427696,71248501,4379703,12.57,68.14,6.15,6.15,6123533080,6.19,6.19,6123533080 +두산에너빌리티,034020,24,56900,2,2300,4.21,4238150,14943904,640561146,4238150,4.21,28.36,0.66,0.66,239694972750,0.66,0.66,239694972750 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,59,3,0,0.00,4032568,170114448,633000000,4032568,0.00,2.37,0.64,0.64,232208777,0.62,0.62,232208777 +PS일렉트로닉스,332570,26,3810,2,170,4.67,3978151,5007620,44176320,3978151,4.67,79.44,9.01,9.01,15059488729,8.95,8.95,15059488729 +한화시스템,272210,27,62500,2,8100,14.89,3949201,4903978,188919389,3949201,14.89,80.53,2.09,2.09,240663618400,2.04,2.04,240663618400 +한일단조,024740,28,2470,5,-100,-3.89,3832129,29609932,32897049,3832129,-3.89,12.94,11.65,11.65,9745401066,11.99,11.99,9745401066 +SH에너지화학,002360,29,518,5,-3,-0.58,3793251,27125936,111133730,3793251,-0.58,13.98,3.41,3.41,2030770646,3.53,3.53,2030770646 +알체라,347860,30,2145,2,190,9.72,3735556,912592,38710961,3735556,9.72,409.33,9.65,9.65,8242236071,9.93,9.93,8242236071 diff --git a/top30/20250616/top30-av-20250616-095000.csv b/top30/20250616/top30-av-20250616-095000.csv new file mode 100644 index 000000000000..be4bb27d6a40 --- /dev/null +++ b/top30/20250616/top30-av-20250616-095000.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,252670,1,1642,2,1,0.06,102863768,444773184,855000000,102863768,0.06,23.13,12.03,12.03,168157006372,11.98,11.98,168157006372 +흥아해운,003280,2,2180,5,-20,-0.91,41905752,146467872,240424899,41905752,-0.91,28.61,17.43,17.43,94323996115,18.00,18.00,94323996115 +한국ANKOR유전,152550,3,389,2,53,15.77,39889446,61880308,70020000,39889446,15.77,64.46,56.97,56.97,15548076994,57.08,57.08,15548076994 +동양철관,008970,4,1584,2,125,8.57,29062108,9915663,159323019,29062108,8.57,293.09,18.24,18.24,45448546784,18.01,18.01,45448546784 +비큐AI,148780,5,1868,2,288,18.23,18778778,1423291,31445725,18778778,18.23,1319.39,59.72,59.72,35377002977,60.23,60.23,35377002977 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,18299898,478656960,1497000000,18299898,-1.43,3.82,1.22,1.22,1258491516,1.22,1.22,1258491516 +KODEX 인버스,114800,7,3892,2,7,0.18,16636318,42477588,158200000,16636318,0.18,39.16,10.52,10.52,64521894234,10.48,10.48,64521894234 +우리기술,032820,8,2790,2,65,2.39,14563154,67470424,165530656,14563154,2.39,21.58,8.80,8.80,40705622412,8.81,8.81,40705622412 +KODEX 코스닥150레버리지,233740,9,7750,5,-70,-0.90,14149267,53345524,239100000,14149267,-0.90,26.52,5.92,5.92,111516298069,6.02,6.02,111516298069 +이스트아시아홀딩스,900110,10,55,5,-3,-5.17,13089983,42450404,642650588,13089983,-5.17,30.84,2.04,2.04,732243669,2.07,2.07,732243669 +지에스이,053050,11,3670,2,195,5.61,11995649,31833400,29987597,11995649,5.61,37.68,40.00,40.00,45171544666,41.04,41.04,45171544666 +대한해운,005880,12,1731,5,-65,-3.62,10226140,126614600,322747340,10226140,-3.62,8.08,3.17,3.17,18159215869,3.25,3.25,18159215869 +한국정보인증,053300,13,9190,2,610,7.11,10107440,5041926,42441361,10107440,7.11,200.47,23.82,23.82,93496852885,23.97,23.97,93496852885 +KODEX 코스닥150선물인버스,251340,14,3715,2,15,0.41,9917468,39802336,71500000,9917468,0.41,24.92,13.87,13.87,36525462796,13.75,13.75,36525462796 +더즌,462860,15,3900,2,250,6.85,9414018,11751849,71413257,9414018,6.85,80.11,13.18,13.18,36777319524,13.20,13.20,36777319524 +유니슨,018000,16,1868,2,264,16.46,7911547,3420873,170505939,7911547,16.46,231.27,4.64,4.64,14172743040,4.45,4.45,14172743040 +KODEX 레버리지,122630,17,20200,2,10,0.05,7711094,27101608,115400000,7711094,0.05,28.45,6.68,6.68,156530102756,6.71,6.71,156530102756 +메타케어,118000,18,369,2,22,6.34,7480831,912233,164777364,7480831,6.34,820.06,4.54,4.54,2857027485,4.70,4.70,2857027485 +에스아이리소스,065420,19,274,2,2,0.74,6528886,5960377,71577299,6528886,0.74,109.54,9.12,9.12,1907745199,9.73,9.73,1907745199 +아이티센엔텍,010280,20,1329,2,290,27.91,6476484,926466,65123786,6476484,27.91,699.05,9.94,9.94,8020681583,9.27,9.27,8020681583 +KODEX 2차전지산업레버리지,462330,21,733,5,-37,-4.81,5902047,19874956,256600000,5902047,-4.81,29.70,2.30,2.30,4383024721,2.33,2.33,4383024721 +이엠코리아,095190,22,2555,2,260,11.33,5340819,948923,65260462,5340819,11.33,562.83,8.18,8.18,14526305284,8.71,8.71,14526305284 +티사이언티픽,057680,23,1398,2,165,13.38,4589427,6427696,71248501,4589427,13.38,71.40,6.44,6.44,6413092736,6.44,6.44,6413092736 +두산에너빌리티,034020,24,56900,2,2300,4.21,4518274,14943904,640561146,4518274,4.21,30.23,0.71,0.71,255592818200,0.70,0.70,255592818200 +PS일렉트로닉스,332570,25,3775,2,135,3.71,4437783,5007620,44176320,4437783,3.71,88.62,10.05,10.05,16805483579,10.08,10.08,16805483579 +한화시스템,272210,26,63300,2,8900,16.36,4415203,4903978,188919389,4415203,16.36,90.03,2.34,2.34,269905143950,2.26,2.26,269905143950 +삼성전자,005930,27,57150,5,-1150,-1.97,4225552,20705980,5919637922,4225552,-1.97,20.41,0.07,0.07,243164024300,0.07,0.07,243164024300 +한일단조,024740,28,2465,5,-105,-4.09,4083776,29609932,32897049,4083776,-4.09,13.79,12.41,12.41,10364828749,12.78,12.78,10364828749 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,59,3,0,0.00,4037569,170114448,633000000,4037569,0.00,2.37,0.64,0.64,232503836,0.62,0.62,232503836 +SH에너지화학,002360,30,512,5,-9,-1.73,3978215,27125936,111133730,3978215,-1.73,14.67,3.58,3.58,2126009545,3.74,3.74,2126009545 diff --git a/top30/20250616/top30-av-20250616-100000.csv b/top30/20250616/top30-av-20250616-100000.csv new file mode 100644 index 000000000000..34c220ee245b --- /dev/null +++ b/top30/20250616/top30-av-20250616-100000.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,252670,1,1643,2,2,0.12,109160533,444773184,855000000,109160533,0.12,24.54,12.77,12.77,178505801185,12.71,12.71,178505801185 +흥아해운,003280,2,2175,5,-25,-1.14,43454201,146467872,240424899,43454201,-1.14,29.67,18.07,18.07,97663021064,18.68,18.68,97663021064 +한국ANKOR유전,152550,3,381,2,45,13.39,41854724,61880308,70020000,41854724,13.39,67.64,59.78,59.78,16305919683,61.12,61.12,16305919683 +동양철관,008970,4,1566,2,107,7.33,31582468,9915663,159323019,31582468,7.33,318.51,19.82,19.82,49410680666,19.80,19.80,49410680666 +비큐AI,148780,5,1874,2,294,18.61,20462309,1423291,31445725,20462309,18.61,1437.68,65.07,65.07,38506130719,65.34,65.34,38506130719 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,20176132,478656960,1497000000,20176132,-1.43,4.22,1.35,1.35,1387945662,1.34,1.34,1387945662 +우리기술,032820,7,2910,2,185,6.79,18726565,67470424,165530656,18726565,6.79,27.76,11.31,11.31,52645438362,10.93,10.93,52645438362 +KODEX 인버스,114800,8,3890,2,5,0.13,17073492,42477588,158200000,17073492,0.13,40.19,10.79,10.79,66222806315,10.76,10.76,66222806315 +이스트아시아홀딩스,900110,9,55,5,-3,-5.17,15378523,42450404,642650588,15378523,-5.17,36.23,2.39,2.39,857545087,2.43,2.43,857545087 +KODEX 코스닥150레버리지,233740,10,7810,5,-10,-0.13,14930316,53345524,239100000,14930316,-0.13,27.99,6.24,6.24,117604146453,6.30,6.30,117604146453 +아이티센엔텍,010280,11,1272,2,233,22.43,14026870,926466,65123786,14026870,22.43,1514.02,21.54,21.54,18012395007,21.74,21.74,18012395007 +지에스이,053050,12,3595,2,120,3.45,12945656,31833400,29987597,12945656,3.45,40.67,43.17,43.17,48600571573,45.08,45.08,48600571573 +KODEX 코스닥150선물인버스,251340,13,3700,3,0,0.00,10635263,39802336,71500000,10635263,0.00,26.72,14.87,14.87,39183741774,14.81,14.81,39183741774 +대한해운,005880,14,1730,5,-66,-3.67,10633000,126614600,322747340,10633000,-3.67,8.40,3.29,3.29,18863509157,3.38,3.38,18863509157 +한국정보인증,053300,15,9230,2,650,7.58,10472548,5041926,42441361,10472548,7.58,207.71,24.68,24.68,96870749340,24.73,24.73,96870749340 +더즌,462860,16,3905,2,255,6.99,9777152,11751849,71413257,9777152,6.99,83.20,13.69,13.69,38198379659,13.70,13.70,38198379659 +유니슨,018000,17,1874,2,270,16.83,9415835,3420873,170505939,9415835,16.83,275.25,5.52,5.52,16998849089,5.32,5.32,16998849089 +KODEX 레버리지,122630,18,20195,2,5,0.02,8030158,27101608,115400000,8030158,0.02,29.63,6.96,6.96,162968811524,6.99,6.99,162968811524 +메타케어,118000,19,365,2,18,5.19,7596000,912233,164777364,7596000,5.19,832.68,4.61,4.61,2899217942,4.82,4.82,2899217942 +에스아이리소스,065420,20,277,2,5,1.84,6964121,5960377,71577299,6964121,1.84,116.84,9.73,9.73,2027620588,10.23,10.23,2027620588 +KODEX 2차전지산업레버리지,462330,21,730,5,-40,-5.19,6690215,19874956,256600000,6690215,-5.19,33.66,2.61,2.61,4958828861,2.65,2.65,4958828861 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,58,5,-1,-1.69,6191632,170114448,633000000,6191632,-1.69,3.64,0.98,0.98,357457840,0.97,0.97,357457840 +이엠코리아,095190,23,2575,2,280,12.20,5549766,948923,65260462,5549766,12.20,584.85,8.50,8.50,15065870977,8.97,8.97,15065870977 +두산에너빌리티,034020,24,57300,2,2700,4.95,4932898,14943904,640561146,4932898,4.95,33.01,0.77,0.77,279272285250,0.76,0.76,279272285250 +한화시스템,272210,25,62900,2,8500,15.62,4892727,4903978,188919389,4892727,15.62,99.77,2.59,2.59,299885600050,2.52,2.52,299885600050 +티사이언티픽,057680,26,1434,2,201,16.30,4890348,6427696,71248501,4890348,16.30,76.08,6.86,6.86,6839067803,6.69,6.69,6839067803 +삼성전자,005930,27,57000,5,-1300,-2.23,4869584,20705980,5919637922,4869584,-2.23,23.52,0.08,0.08,279926901800,0.08,0.08,279926901800 +PS일렉트로닉스,332570,28,3765,2,125,3.43,4668428,5007620,44176320,4668428,3.43,93.23,10.57,10.57,17676180786,10.63,10.63,17676180786 +한일단조,024740,29,2445,5,-125,-4.86,4292059,29609932,32897049,4292059,-4.86,14.50,13.05,13.05,10874344739,13.52,13.52,10874344739 +알체라,347860,30,2240,2,285,14.58,4193527,912592,38710961,4193527,14.58,459.52,10.83,10.83,9252468087,10.67,10.67,9252468087 diff --git a/top30/20250616/top30-av-20250616-101000.csv b/top30/20250616/top30-av-20250616-101000.csv new file mode 100644 index 000000000000..837be1740883 --- /dev/null +++ b/top30/20250616/top30-av-20250616-101000.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,252670,1,1637,5,-4,-0.24,115892008,444773184,855000000,115892008,-0.24,26.06,13.55,13.55,189535249413,13.54,13.54,189535249413 +흥아해운,003280,2,2105,5,-95,-4.32,46696154,146467872,240424899,46696154,-4.32,31.88,19.42,19.42,104528606117,20.65,20.65,104528606117 +한국ANKOR유전,152550,3,375,2,39,11.61,44138794,61880308,70020000,44138794,11.61,71.33,63.04,63.04,17164034379,65.37,65.37,17164034379 +우리기술,032820,4,3055,2,330,12.11,33047291,67470424,165530656,33047291,12.11,48.98,19.96,19.96,95291460988,18.84,18.84,95291460988 +동양철관,008970,5,1553,2,94,6.44,32861383,9915663,159323019,32861383,6.44,331.41,20.63,20.63,51410343745,20.78,20.78,51410343745 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,23821885,478656960,1497000000,23821885,0.00,4.98,1.59,1.59,1640815706,1.57,1.57,1640815706 +비큐AI,148780,7,1882,2,302,19.11,21269873,1423291,31445725,21269873,19.11,1494.41,67.64,67.64,40016467039,67.62,67.62,40016467039 +KODEX 인버스,114800,8,3885,3,0,0.00,17687991,42477588,158200000,17687991,0.00,41.64,11.18,11.18,68609970223,11.16,11.16,68609970223 +이스트아시아홀딩스,900110,9,55,5,-3,-5.17,16032912,42450404,642650588,16032912,-5.17,37.77,2.49,2.49,893022300,2.53,2.53,893022300 +KODEX 코스닥150레버리지,233740,10,7800,5,-20,-0.26,15520055,53345524,239100000,15520055,-0.26,29.09,6.49,6.49,122197654306,6.55,6.55,122197654306 +아이티센엔텍,010280,11,1298,2,259,24.93,15302664,926466,65123786,15302664,24.93,1651.72,23.50,23.50,19645780824,23.24,23.24,19645780824 +지에스이,053050,12,3530,2,55,1.58,13469304,31833400,29987597,13469304,1.58,42.31,44.92,44.92,50460239992,47.67,47.67,50460239992 +유니슨,018000,13,1910,2,306,19.08,11985488,3420873,170505939,11985488,19.08,350.36,7.03,7.03,21882381813,6.72,6.72,21882381813 +대한해운,005880,14,1720,5,-76,-4.23,11720371,126614600,322747340,11720371,-4.23,9.26,3.63,3.63,20735928749,3.74,3.74,20735928749 +더즌,462860,15,4015,2,365,10.00,11492160,11751849,71413257,11492160,10.00,97.79,16.09,16.09,45042353734,15.71,15.71,45042353734 +KODEX 코스닥150선물인버스,251340,16,3705,2,5,0.14,11145872,39802336,71500000,11145872,0.14,28.00,15.59,15.59,41074582789,15.51,15.51,41074582789 +한국정보인증,053300,17,9150,2,570,6.64,10953169,5041926,42441361,10953169,6.64,217.24,25.81,25.81,101259724835,26.08,26.08,101259724835 +KODEX 레버리지,122630,18,20255,2,65,0.32,8560473,27101608,115400000,8560473,0.32,31.59,7.42,7.42,173700800774,7.43,7.43,173700800774 +메타케어,118000,19,362,2,15,4.32,7704831,912233,164777364,7704831,4.32,844.61,4.68,4.68,2938726621,4.93,4.93,2938726621 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,59,3,0,0.00,7668727,170114448,633000000,7668727,0.00,4.51,1.21,1.21,444606795,1.19,1.19,444606795 +에스아이리소스,065420,21,272,3,0,0.00,7210322,5960377,71577299,7210322,0.00,120.97,10.07,10.07,2095274139,10.76,10.76,2095274139 +KODEX 2차전지산업레버리지,462330,22,733,5,-37,-4.81,6914980,19874956,256600000,6914980,-4.81,34.79,2.69,2.69,5123201032,2.72,2.72,5123201032 +이엠코리아,095190,23,2580,2,285,12.42,5757241,948923,65260462,5757241,12.42,606.71,8.82,8.82,15604638056,9.27,9.27,15604638056 +삼성전자,005930,24,57100,5,-1200,-2.06,5597642,20705980,5919637922,5597642,-2.06,27.03,0.09,0.09,321484575200,0.10,0.10,321484575200 +두산에너빌리티,034020,25,57200,2,2600,4.76,5255348,14943904,640561146,5255348,4.76,35.17,0.82,0.82,297710836550,0.81,0.81,297710836550 +티사이언티픽,057680,26,1403,2,170,13.79,5070031,6427696,71248501,5070031,13.79,78.88,7.12,7.12,7095844181,7.10,7.10,7095844181 +한화시스템,272210,27,62600,2,8200,15.07,5049781,4903978,188919389,5049781,15.07,102.97,2.67,2.67,309727639350,2.62,2.62,309727639350 +PS일렉트로닉스,332570,28,3805,2,165,4.53,4920285,5007620,44176320,4920285,4.53,98.26,11.14,11.14,18625313335,11.08,11.08,18625313335 +알체라,347860,29,2235,2,280,14.32,4677163,912592,38710961,4677163,14.32,512.51,12.08,12.08,10343737617,11.96,11.96,10343737617 +SH에너지화학,002360,30,502,5,-19,-3.65,4493289,27125936,111133730,4493289,-3.65,16.56,4.04,4.04,2384850871,4.27,4.27,2384850871 diff --git a/top30/20250616/top30-av-20250616-102000.csv b/top30/20250616/top30-av-20250616-102000.csv new file mode 100644 index 000000000000..96534c870990 --- /dev/null +++ b/top30/20250616/top30-av-20250616-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1638,5,-3,-0.18,122101916,444773184,855000000,122101916,-0.18,27.45,14.28,14.28,199687067892,14.26,14.26,199687067892 +흥아해운,003280,2,2105,5,-95,-4.32,48144664,146467872,240424899,48144664,-4.32,32.87,20.02,20.02,107567367648,21.25,21.25,107567367648 +우리기술,032820,3,3055,2,330,12.11,46056668,67470424,165530656,46056668,12.11,68.26,27.82,27.82,135299748639,26.76,26.76,135299748639 +한국ANKOR유전,152550,4,379,2,43,12.80,45681516,61880308,70020000,45681516,12.80,73.82,65.24,65.24,17745747885,66.87,66.87,17745747885 +동양철관,008970,5,1552,2,93,6.37,33586265,9915663,159323019,33586265,6.37,338.72,21.08,21.08,52536820275,21.25,21.25,52536820275 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,26352745,478656960,1497000000,26352745,-1.43,5.51,1.76,1.76,1816557430,1.76,1.76,1816557430 +비큐AI,148780,7,1837,2,257,16.27,22359095,1423291,31445725,22359095,16.27,1570.94,71.10,71.10,42036707055,72.77,72.77,42036707055 +KODEX 인버스,114800,8,3887,2,2,0.05,18419258,42477588,158200000,18419258,0.05,43.36,11.64,11.64,71449042562,11.62,11.62,71449042562 +이스트아시아홀딩스,900110,9,56,5,-2,-3.45,18003895,42450404,642650588,18003895,-3.45,42.41,2.80,2.80,1001237900,2.78,2.78,1001237900 +아이티센엔텍,010280,10,1312,2,273,26.28,16571964,926466,65123786,16571964,26.28,1788.73,25.45,25.45,21308751783,24.94,24.94,21308751783 +KODEX 코스닥150레버리지,233740,11,7775,5,-45,-0.58,16479371,53345524,239100000,16479371,-0.58,30.89,6.89,6.89,129680883421,6.98,6.98,129680883421 +더즌,462860,12,4085,2,435,11.92,14380510,11751849,71413257,14380510,11.92,122.37,20.14,20.14,56839048053,19.48,19.48,56839048053 +지에스이,053050,13,3535,2,60,1.73,13747504,31833400,29987597,13747504,1.73,43.19,45.84,45.84,51441705998,48.53,48.53,51441705998 +유니슨,018000,14,1926,2,322,20.07,13665284,3420873,170505939,13665284,20.07,399.47,8.01,8.01,25104023524,7.64,7.64,25104023524 +대한해운,005880,15,1720,5,-76,-4.23,12284008,126614600,322747340,12284008,-4.23,9.70,3.81,3.81,21702938324,3.91,3.91,21702938324 +KODEX 코스닥150선물인버스,251340,16,3700,3,0,0.00,11592584,39802336,71500000,11592584,0.00,29.13,16.21,16.21,42727260047,16.15,16.15,42727260047 +한국정보인증,053300,17,9140,2,560,6.53,11144487,5041926,42441361,11144487,6.53,221.04,26.26,26.26,103015419920,26.56,26.56,103015419920 +KODEX 레버리지,122630,18,20245,2,55,0.27,9484098,27101608,115400000,9484098,0.27,34.99,8.22,8.22,192442419773,8.24,8.24,192442419773 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,59,3,0,0.00,7857444,170114448,633000000,7857444,0.00,4.62,1.24,1.24,455741098,1.22,1.22,455741098 +메타케어,118000,20,362,2,15,4.32,7821517,912233,164777364,7821517,4.32,857.40,4.75,4.75,2980881401,5.00,5.00,2980881401 +에스아이리소스,065420,21,272,3,0,0.00,7351733,5960377,71577299,7351733,0.00,123.34,10.27,10.27,2133656350,10.96,10.96,2133656350 +KODEX 2차전지산업레버리지,462330,22,731,5,-39,-5.06,7152901,19874956,256600000,7152901,-5.06,35.99,2.79,2.79,5297401930,2.82,2.82,5297401930 +삼성전자,005930,23,56900,5,-1400,-2.40,6511776,20705980,5919637922,6511776,-2.40,31.45,0.11,0.11,373628381450,0.11,0.11,373628381450 +알체라,347860,24,2395,2,440,22.51,6046724,912592,38710961,6046724,22.51,662.59,15.62,15.62,13561129738,14.63,14.63,13561129738 +이엠코리아,095190,25,2630,2,335,14.60,6017373,948923,65260462,6017373,14.60,634.13,9.22,9.22,16285282075,9.49,9.49,16285282075 +한화시스템,272210,26,63900,2,9500,17.46,5434690,4903978,188919389,5434690,17.46,110.82,2.88,2.88,334102075650,2.77,2.77,334102075650 +두산에너빌리티,034020,27,57500,2,2900,5.31,5422756,14943904,640561146,5422756,5.31,36.29,0.85,0.85,307310258950,0.83,0.83,307310258950 +티사이언티픽,057680,28,1376,2,143,11.60,5178317,6427696,71248501,5178317,11.60,80.56,7.27,7.27,7246409328,7.39,7.39,7246409328 +PS일렉트로닉스,332570,29,3790,2,150,4.12,5071202,5007620,44176320,5071202,4.12,101.27,11.48,11.48,19197906767,11.47,11.47,19197906767 +다날,064260,30,6200,2,160,2.65,4768033,10552076,68949040,4768033,2.65,45.19,6.92,6.92,29136424985,6.82,6.82,29136424985 diff --git a/top30/20250616/top30-av-20250616-103000.csv b/top30/20250616/top30-av-20250616-103000.csv new file mode 100644 index 000000000000..a2bbc15e8919 --- /dev/null +++ b/top30/20250616/top30-av-20250616-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1641,3,0,0.00,128212184,444773184,855000000,128212184,0.00,28.83,15.00,15.00,209697376584,14.95,14.95,209697376584 +우리기술,032820,2,2970,2,245,8.99,51516986,67470424,165530656,51516986,8.99,76.35,31.12,31.12,151775822481,30.87,30.87,151775822481 +흥아해운,003280,3,2135,5,-65,-2.95,49566185,146467872,240424899,49566185,-2.95,33.84,20.62,20.62,110581008384,21.54,21.54,110581008384 +한국ANKOR유전,152550,4,387,2,51,15.18,47254156,61880308,70020000,47254156,15.18,76.36,67.49,67.49,18352437237,67.73,67.73,18352437237 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,69,5,-1,-1.43,40047162,478656960,1497000000,40047162,-1.43,8.37,2.68,2.68,2761728462,2.67,2.67,2761728462 +동양철관,008970,6,1559,2,100,6.85,33966517,9915663,159323019,33966517,6.85,342.55,21.32,21.32,53128186363,21.39,21.39,53128186363 +비큐AI,148780,7,1856,2,276,17.47,22947809,1423291,31445725,22947809,17.47,1612.31,72.98,72.98,43117314071,73.88,73.88,43117314071 +이스트아시아홀딩스,900110,8,56,5,-2,-3.45,19945625,42450404,642650588,19945625,-3.45,46.99,3.10,3.10,1110181382,3.08,3.08,1110181382 +KODEX 인버스,114800,9,3890,2,5,0.13,18740864,42477588,158200000,18740864,0.13,44.12,11.85,11.85,72699634648,11.81,11.81,72699634648 +KODEX 코스닥150레버리지,233740,10,7760,5,-60,-0.77,17298474,53345524,239100000,17298474,-0.77,32.43,7.23,7.23,136035276812,7.33,7.33,136035276812 +아이티센엔텍,010280,11,1279,2,240,23.10,17231940,926466,65123786,17231940,23.10,1859.96,26.46,26.46,22164171065,26.61,26.61,22164171065 +더즌,462860,12,4095,2,445,12.19,16084940,11751849,71413257,16084940,12.19,136.87,22.52,22.52,63832207993,21.83,21.83,63832207993 +유니슨,018000,13,1915,2,311,19.39,14693450,3420873,170505939,14693450,19.39,429.52,8.62,8.62,27071358590,8.29,8.29,27071358590 +지에스이,053050,14,3587,2,112,3.22,14037204,31833400,29987597,14037204,3.22,44.10,46.81,46.81,52474790632,48.78,48.78,52474790632 +대한해운,005880,15,1719,5,-77,-4.29,12757510,126614600,322747340,12757510,-4.29,10.08,3.95,3.95,22514534711,4.06,4.06,22514534711 +KODEX 코스닥150선물인버스,251340,16,3715,2,15,0.41,11997601,39802336,71500000,11997601,0.41,30.14,16.78,16.78,44230098529,16.65,16.65,44230098529 +한국정보인증,053300,17,8950,2,370,4.31,11824224,5041926,42441361,11824224,4.31,234.52,27.86,27.86,109119669800,28.73,28.73,109119669800 +KODEX 레버리지,122630,18,20210,2,20,0.10,9848716,27101608,115400000,9848716,0.10,36.34,8.53,8.53,199820318473,8.57,8.57,199820318473 +KODEX 2차전지산업레버리지,462330,19,728,5,-42,-5.45,8073299,19874956,256600000,8073299,-5.45,40.62,3.15,3.15,5968503790,3.20,3.20,5968503790 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,59,3,0,0.00,7969157,170114448,633000000,7969157,0.00,4.68,1.26,1.26,462332165,1.24,1.24,462332165 +메타케어,118000,21,364,2,17,4.90,7863265,912233,164777364,7863265,4.90,861.98,4.77,4.77,2995948658,4.99,4.99,2995948658 +알체라,347860,22,2390,2,435,22.25,7761966,912592,38710961,7761966,22.25,850.54,20.05,20.05,17734955702,19.17,19.17,17734955702 +에스아이리소스,065420,23,273,2,1,0.37,7508850,5960377,71577299,7508850,0.37,125.98,10.49,10.49,2176694954,11.14,11.14,2176694954 +삼성전자,005930,24,56900,5,-1400,-2.40,7125184,20705980,5919637922,7125184,-2.40,34.41,0.12,0.12,408585431800,0.12,0.12,408585431800 +PS일렉트로닉스,332570,25,3875,2,235,6.46,7092845,5007620,44176320,7092845,6.46,141.64,16.06,16.06,27042434873,15.80,15.80,27042434873 +이엠코리아,095190,26,2650,2,355,15.47,6186995,948923,65260462,6186995,15.47,652.00,9.48,9.48,16731401095,9.67,9.67,16731401095 +한화시스템,272210,27,64350,2,9950,18.29,6111066,4903978,188919389,6111066,18.29,124.61,3.23,3.23,377664376550,3.11,3.11,377664376550 +두산에너빌리티,034020,28,57300,2,2700,4.95,5584521,14943904,640561146,5584521,4.95,37.37,0.87,0.87,316607673050,0.86,0.86,316607673050 +티사이언티픽,057680,29,1373,2,140,11.35,5233728,6427696,71248501,5233728,11.35,81.42,7.35,7.35,7322590527,7.49,7.49,7322590527 +다날,064260,30,6130,2,90,1.49,4983938,10552076,68949040,4983938,1.49,47.23,7.23,7.23,30461511765,7.21,7.21,30461511765 diff --git a/top30/20250616/top30-av-20250616-104000.csv b/top30/20250616/top30-av-20250616-104000.csv new file mode 100644 index 000000000000..1e3b63df8668 --- /dev/null +++ b/top30/20250616/top30-av-20250616-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1633,5,-8,-0.49,132540058,444773184,855000000,132540058,-0.49,29.80,15.50,15.50,216776250068,15.53,15.53,216776250068 +우리기술,032820,2,2985,2,260,9.54,56074402,67470424,165530656,56074402,9.54,83.11,33.88,33.88,165299556959,33.45,33.45,165299556959 +흥아해운,003280,3,2140,5,-60,-2.73,50226193,146467872,240424899,50226193,-2.73,34.29,20.89,20.89,111987741404,21.77,21.77,111987741404 +한국ANKOR유전,152550,4,384,2,48,14.29,48700851,61880308,70020000,48700851,14.29,78.70,69.55,69.55,18912849972,70.34,70.34,18912849972 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,69,5,-1,-1.43,41595830,478656960,1497000000,41595830,-1.43,8.69,2.78,2.78,2868586554,2.78,2.78,2868586554 +동양철관,008970,6,1584,2,125,8.57,39336570,9915663,159323019,39336570,8.57,396.71,24.69,24.69,61652527053,24.43,24.43,61652527053 +비큐AI,148780,7,1837,2,257,16.27,23280158,1423291,31445725,23280158,16.27,1635.66,74.03,74.03,43731553250,75.70,75.70,43731553250 +이스트아시아홀딩스,900110,8,56,5,-2,-3.45,21418947,42450404,642650588,21418947,-3.45,50.46,3.33,3.33,1192495808,3.31,3.31,1192495808 +더즌,462860,9,4280,2,630,17.26,20485609,11751849,71413257,20485609,17.26,174.32,28.69,28.69,82560917800,27.01,27.01,82560917800 +KODEX 인버스,114800,10,3875,5,-10,-0.26,19308076,42477588,158200000,19308076,-0.26,45.45,12.20,12.20,74901154530,12.22,12.22,74901154530 +아이티센엔텍,010280,11,1282,2,243,23.39,17672337,926466,65123786,17672337,23.39,1907.50,27.14,27.14,22724148362,27.22,27.22,22724148362 +KODEX 코스닥150레버리지,233740,12,7775,5,-45,-0.58,17598976,53345524,239100000,17598976,-0.58,32.99,7.36,7.36,138370268478,7.44,7.44,138370268478 +유니슨,018000,13,1956,2,352,21.95,16393314,3420873,170505939,16393314,21.95,479.21,9.61,9.61,30370579100,9.11,9.11,30370579100 +지에스이,053050,14,3580,2,105,3.02,14360045,31833400,29987597,14360045,3.02,45.11,47.89,47.89,53634123171,49.96,49.96,53634123171 +대한해운,005880,15,1722,5,-74,-4.12,12957657,126614600,322747340,12957657,-4.12,10.23,4.01,4.01,22858626154,4.11,4.11,22858626154 +KODEX 코스닥150선물인버스,251340,16,3707,2,7,0.19,12189724,39802336,71500000,12189724,0.19,30.63,17.05,17.05,44942631745,16.96,16.96,44942631745 +한국정보인증,053300,17,8980,2,400,4.66,11956008,5041926,42441361,11956008,4.66,237.13,28.17,28.17,110302153495,28.94,28.94,110302153495 +KODEX 레버리지,122630,18,20300,2,110,0.54,10276976,27101608,115400000,10276976,0.54,37.92,8.91,8.91,208501223793,8.90,8.90,208501223793 +KODEX 2차전지산업레버리지,462330,19,727,5,-43,-5.58,8621222,19874956,256600000,8621222,-5.58,43.38,3.36,3.36,6367459973,3.41,3.41,6367459973 +알체라,347860,20,2445,2,490,25.06,8553765,912592,38710961,8553765,25.06,937.30,22.10,22.10,19675703970,20.79,20.79,19675703970 +웅진,016880,21,2895,2,575,24.78,8381491,2339611,79927080,8381491,24.78,358.24,10.49,10.49,23435198911,10.13,10.13,23435198911 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,59,3,0,0.00,8044615,170114448,633000000,8044615,0.00,4.73,1.27,1.27,466784184,1.25,1.25,466784184 +메타케어,118000,23,366,2,19,5.48,7917901,912233,164777364,7917901,5.48,867.97,4.81,4.81,3015912816,5.00,5.00,3015912816 +PS일렉트로닉스,332570,24,3890,2,250,6.87,7843992,5007620,44176320,7843992,6.87,156.64,17.76,17.76,29964485649,17.44,17.44,29964485649 +에스아이리소스,065420,25,275,2,3,1.10,7576712,5960377,71577299,7576712,1.10,127.12,10.59,10.59,2195249778,11.15,11.15,2195249778 +삼성전자,005930,26,57000,5,-1300,-2.23,7367925,20705980,5919637922,7367925,-2.23,35.58,0.12,0.12,422411292150,0.13,0.13,422411292150 +이엠코리아,095190,27,2670,2,375,16.34,6464499,948923,65260462,6464499,16.34,681.25,9.91,9.91,17468473257,10.03,10.03,17468473257 +한화시스템,272210,28,64500,2,10100,18.57,6366734,4903978,188919389,6366734,18.57,129.83,3.37,3.37,394086988600,3.23,3.23,394086988600 +두산에너빌리티,034020,29,57300,2,2700,4.95,5773323,14943904,640561146,5773323,4.95,38.63,0.90,0.90,327406432850,0.89,0.89,327406432850 +제넨바이오,072520,30,21,5,-6,-22.22,5346928,21390396,74163194,5346928,-22.22,25.00,7.21,7.21,129339744,8.30,8.30,129339744 diff --git a/top30/20250616/top30-av-20250616-105000.csv b/top30/20250616/top30-av-20250616-105000.csv new file mode 100644 index 000000000000..ed63cbfce600 --- /dev/null +++ b/top30/20250616/top30-av-20250616-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1626,5,-15,-0.91,141337013,444773184,855000000,141337013,-0.91,31.78,16.53,16.53,231111348073,16.62,16.62,231111348073 +우리기술,032820,2,2945,2,220,8.07,59251624,67470424,165530656,59251624,8.07,87.82,35.79,35.79,174660639934,35.83,35.83,174660639934 +흥아해운,003280,3,2140,5,-60,-2.73,50602023,146467872,240424899,50602023,-2.73,34.55,21.05,21.05,112789768074,21.92,21.92,112789768074 +한국ANKOR유전,152550,4,382,2,46,13.69,49558609,61880308,70020000,49558609,13.69,80.09,70.78,70.78,19241875752,71.94,71.94,19241875752 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,69,5,-1,-1.43,43817819,478656960,1497000000,43817819,-1.43,9.15,2.93,2.93,3021893730,2.93,2.93,3021893730 +동양철관,008970,6,1577,2,118,8.09,41230671,9915663,159323019,41230671,8.09,415.81,25.88,25.88,64658489636,25.73,25.73,64658489636 +비큐AI,148780,7,1838,2,258,16.33,23621623,1423291,31445725,23621623,16.33,1659.65,75.12,75.12,44360316053,76.75,76.75,44360316053 +더즌,462860,8,4240,2,590,16.16,23157119,11751849,71413257,23157119,16.16,197.05,32.43,32.43,94015348416,31.05,31.05,94015348416 +이스트아시아홀딩스,900110,9,55,5,-3,-5.17,22089190,42450404,642650588,22089190,-5.17,52.04,3.44,3.44,1229413607,3.48,3.48,1229413607 +KODEX 인버스,114800,10,3872,5,-13,-0.33,19742764,42477588,158200000,19742764,-0.33,46.48,12.48,12.48,76585945808,12.50,12.50,76585945808 +KODEX 코스닥150레버리지,233740,11,7805,5,-15,-0.19,18201124,53345524,239100000,18201124,-0.19,34.12,7.61,7.61,143053227919,7.67,7.67,143053227919 +아이티센엔텍,010280,12,1301,2,262,25.22,18081717,926466,65123786,18081717,25.22,1951.69,27.77,27.77,23256510669,27.45,27.45,23256510669 +유니슨,018000,13,1923,2,319,19.89,17289853,3420873,170505939,17289853,19.89,505.42,10.14,10.14,32102521645,9.79,9.79,32102521645 +지에스이,053050,14,3605,2,130,3.74,14523292,31833400,29987597,14523292,3.74,45.62,48.43,48.43,54222495091,50.16,50.16,54222495091 +대한해운,005880,15,1731,5,-65,-3.62,13226020,126614600,322747340,13226020,-3.62,10.45,4.10,4.10,23321667504,4.17,4.17,23321667504 +KODEX 코스닥150선물인버스,251340,16,3705,2,5,0.14,12475283,39802336,71500000,12475283,0.14,31.34,17.45,17.45,46000981665,17.36,17.36,46000981665 +한국정보인증,053300,17,9000,2,420,4.90,12049676,5041926,42441361,12049676,4.90,238.99,28.39,28.39,111144867625,29.10,29.10,111144867625 +KODEX 레버리지,122630,18,20400,2,210,1.04,10952470,27101608,115400000,10952470,1.04,40.41,9.49,9.49,222250856002,9.44,9.44,222250856002 +알체라,347860,19,2395,2,440,22.51,9093518,912592,38710961,9093518,22.51,996.45,23.49,23.49,20975905279,22.62,22.62,20975905279 +웅진,016880,20,2855,2,535,23.06,9083718,2339611,79927080,9083718,23.06,388.26,11.37,11.37,25458981421,11.16,11.16,25458981421 +KODEX 2차전지산업레버리지,462330,21,730,5,-40,-5.19,8913976,19874956,256600000,8913976,-5.19,44.85,3.47,3.47,6580646118,3.51,3.51,6580646118 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,59,3,0,0.00,8354616,170114448,633000000,8354616,0.00,4.91,1.32,1.32,484784243,1.30,1.30,484784243 +PS일렉트로닉스,332570,23,3845,2,205,5.63,8207468,5007620,44176320,8207468,5.63,163.90,18.58,18.58,31369063173,18.47,18.47,31369063173 +삼성전자,005930,24,57250,5,-1050,-1.80,7966607,20705980,5919637922,7966607,-1.80,38.47,0.13,0.13,456584967850,0.13,0.13,456584967850 +메타케어,118000,25,365,2,18,5.19,7959340,912233,164777364,7959340,5.19,872.51,4.83,4.83,3031055327,5.04,5.04,3031055327 +에스아이리소스,065420,26,274,2,2,0.74,7598025,5960377,71577299,7598025,0.74,127.48,10.62,10.62,2201095921,11.22,11.22,2201095921 +이엠코리아,095190,27,2645,2,350,15.25,6547159,948923,65260462,6547159,15.25,689.96,10.03,10.03,17686511745,10.25,10.25,17686511745 +한화시스템,272210,28,63900,2,9500,17.46,6543895,4903978,188919389,6543895,17.46,133.44,3.46,3.46,405470551550,3.36,3.36,405470551550 +두산에너빌리티,034020,29,57400,2,2800,5.13,5888289,14943904,640561146,5888289,5.13,39.40,0.92,0.92,333997405750,0.91,0.91,333997405750 +에스엠벡셀,010580,30,1931,2,260,15.56,5774431,24238924,111251760,5774431,15.56,23.82,5.19,5.19,10625411951,4.95,4.95,10625411951 diff --git a/top30/20250616/top30-av-20250616-110000.csv b/top30/20250616/top30-av-20250616-110000.csv new file mode 100644 index 000000000000..80eebeac8a6f --- /dev/null +++ b/top30/20250616/top30-av-20250616-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1625,5,-16,-0.98,147576847,444773184,855000000,147576847,-0.98,33.18,17.26,17.26,241250319393,17.36,17.36,241250319393 +우리기술,032820,2,2935,2,210,7.71,60747916,67470424,165530656,60747916,7.71,90.04,36.70,36.70,179040550931,36.85,36.85,179040550931 +흥아해운,003280,3,2110,5,-90,-4.09,51141513,146467872,240424899,51141513,-4.09,34.92,21.27,21.27,113932833657,22.46,22.46,113932833657 +한국ANKOR유전,152550,4,380,2,44,13.10,50198150,61880308,70020000,50198150,13.10,81.12,71.69,71.69,19485235447,73.23,73.23,19485235447 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,69,5,-1,-1.43,47682315,478656960,1497000000,47682315,-1.43,9.96,3.19,3.19,3288543956,3.18,3.18,3288543956 +동양철관,008970,6,1576,2,117,8.02,41974546,9915663,159323019,41974546,8.02,423.32,26.35,26.35,65833497762,26.22,26.22,65833497762 +더즌,462860,7,4215,2,565,15.48,24489321,11751849,71413257,24489321,15.48,208.39,34.29,34.29,99621926366,33.10,33.10,99621926366 +비큐AI,148780,8,1833,2,253,16.01,23778777,1423291,31445725,23778777,16.01,1670.69,75.62,75.62,44649229811,77.46,77.46,44649229811 +이스트아시아홀딩스,900110,9,56,5,-2,-3.45,22150701,42450404,642650588,22150701,-3.45,52.18,3.45,3.45,1232800197,3.43,3.43,1232800197 +KODEX 인버스,114800,10,3870,5,-15,-0.39,20539433,42477588,158200000,20539433,-0.39,48.35,12.98,12.98,79669107800,13.01,13.01,79669107800 +KODEX 코스닥150레버리지,233740,11,7860,2,40,0.51,19463531,53345524,239100000,19463531,0.51,36.49,8.14,8.14,152938526981,8.14,8.14,152938526981 +아이티센엔텍,010280,12,1309,2,270,25.99,18411816,926466,65123786,18411816,25.99,1987.32,28.27,28.27,23687936451,27.79,27.79,23687936451 +유니슨,018000,13,1946,2,342,21.32,17756560,3420873,170505939,17756560,21.32,519.07,10.41,10.41,33005048018,9.95,9.95,33005048018 +지에스이,053050,14,3550,2,75,2.16,14745339,31833400,29987597,14745339,2.16,46.32,49.17,49.17,55013692871,51.68,51.68,55013692871 +대한해운,005880,15,1711,5,-85,-4.73,13664738,126614600,322747340,13664738,-4.73,10.79,4.23,4.23,24076909226,4.36,4.36,24076909226 +KODEX 코스닥150선물인버스,251340,16,3685,5,-15,-0.41,13366064,39802336,71500000,13366064,-0.41,33.58,18.69,18.69,49290133996,18.71,18.71,49290133996 +한국정보인증,053300,17,9050,2,470,5.48,12158675,5041926,42441361,12158675,5.48,241.15,28.65,28.65,112127494830,29.19,29.19,112127494830 +KODEX 레버리지,122630,18,20410,2,220,1.09,11443645,27101608,115400000,11443645,1.09,42.22,9.92,9.92,232272046255,9.86,9.86,232272046255 +웅진,016880,19,2900,2,580,25.00,10128038,2339611,79927080,10128038,25.00,432.89,12.67,12.67,28494084312,12.29,12.29,28494084312 +KODEX 2차전지산업레버리지,462330,20,736,5,-34,-4.42,9431067,19874956,256600000,9431067,-4.42,47.45,3.68,3.68,6959726979,3.69,3.69,6959726979 +알체라,347860,21,2395,2,440,22.51,9297545,912592,38710961,9297545,22.51,1018.81,24.02,24.02,21463120032,23.15,23.15,21463120032 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,58,5,-1,-1.69,9279604,170114448,633000000,9279604,-1.69,5.45,1.47,1.47,538490549,1.47,1.47,538490549 +PS일렉트로닉스,332570,23,3855,2,215,5.91,8410626,5007620,44176320,8410626,5.91,167.96,19.04,19.04,32151650093,18.88,18.88,32151650093 +삼성전자,005930,24,57100,5,-1200,-2.06,8347654,20705980,5919637922,8347654,-2.06,40.32,0.14,0.14,478381028200,0.14,0.14,478381028200 +메타케어,118000,25,360,2,13,3.75,8075039,912233,164777364,8075039,3.75,885.19,4.90,4.90,3072956388,5.18,5.18,3072956388 +에스엠벡셀,010580,26,1902,2,231,13.82,7808067,24238924,111251760,7808067,13.82,32.21,7.02,7.02,14551014561,6.88,6.88,14551014561 +에스아이리소스,065420,27,274,2,2,0.74,7619350,5960377,71577299,7619350,0.74,127.83,10.64,10.64,2206970488,11.25,11.25,2206970488 +한화시스템,272210,28,63900,2,9500,17.46,6698974,4903978,188919389,6698974,17.46,136.60,3.55,3.55,415426050600,3.44,3.44,415426050600 +이엠코리아,095190,29,2617,2,322,14.03,6601175,948923,65260462,6601175,14.03,695.65,10.12,10.12,17828635910,10.44,10.44,17828635910 +두산에너빌리티,034020,30,57350,2,2750,5.04,6052900,14943904,640561146,6052900,5.04,40.50,0.94,0.94,343428830750,0.93,0.93,343428830750 diff --git a/top30/20250616/top30-av-20250616-111000.csv b/top30/20250616/top30-av-20250616-111000.csv new file mode 100644 index 000000000000..b24409229599 --- /dev/null +++ b/top30/20250616/top30-av-20250616-111000.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,252670,1,1625,5,-16,-0.98,154523682,444773184,855000000,154523682,-0.98,34.74,18.07,18.07,252530570766,18.18,18.18,252530570766 +우리기술,032820,2,2955,2,230,8.44,62677019,67470424,165530656,62677019,8.44,92.90,37.86,37.86,184722796722,37.76,37.76,184722796722 +흥아해운,003280,3,2120,5,-80,-3.64,51502637,146467872,240424899,51502637,-3.64,35.16,21.42,21.42,114696374170,22.50,22.50,114696374170 +한국ANKOR유전,152550,4,384,2,48,14.29,50632566,61880308,70020000,50632566,14.29,81.82,72.31,72.31,19650723415,73.08,73.08,19650723415 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,69,5,-1,-1.43,48410407,478656960,1497000000,48410407,-1.43,10.11,3.23,3.23,3338782303,3.23,3.23,3338782303 +동양철관,008970,6,1578,2,119,8.16,42480307,9915663,159323019,42480307,8.16,428.42,26.66,26.66,66631646271,26.50,26.50,66631646271 +더즌,462860,7,4235,2,585,16.03,25215934,11751849,71413257,25215934,16.03,214.57,35.31,35.31,102701941358,33.96,33.96,102701941358 +비큐AI,148780,8,1815,2,235,14.87,24220085,1423291,31445725,24220085,14.87,1701.70,77.02,77.02,45453528267,79.64,79.64,45453528267 +이스트아시아홀딩스,900110,9,56,5,-2,-3.45,22504116,42450404,642650588,22504116,-3.45,53.01,3.50,3.50,1252263749,3.48,3.48,1252263749 +KODEX 인버스,114800,10,3875,5,-10,-0.26,21108996,42477588,158200000,21108996,-0.26,49.69,13.34,13.34,81873124813,13.36,13.36,81873124813 +KODEX 코스닥150레버리지,233740,11,7845,2,25,0.32,20351115,53345524,239100000,20351115,0.32,38.15,8.51,8.51,159904827661,8.52,8.52,159904827661 +아이티센엔텍,010280,12,1322,2,283,27.24,19100227,926466,65123786,19100227,27.24,2061.62,29.33,29.33,24602127570,28.58,28.58,24602127570 +유니슨,018000,13,1961,2,357,22.26,18573810,3420873,170505939,18573810,22.26,542.96,10.89,10.89,34601465031,10.35,10.35,34601465031 +지에스이,053050,14,3565,2,90,2.59,14826273,31833400,29987597,14826273,2.59,46.57,49.44,49.44,55300677250,51.73,51.73,55300677250 +KODEX 코스닥150선물인버스,251340,15,3690,5,-10,-0.27,13967728,39802336,71500000,13967728,-0.27,35.09,19.54,19.54,51506699101,19.52,19.52,51506699101 +대한해운,005880,16,1720,5,-76,-4.23,13957133,126614600,322747340,13957133,-4.23,11.02,4.32,4.32,24578834278,4.43,4.43,24578834278 +한국정보인증,053300,17,8980,2,400,4.66,12267139,5041926,42441361,12267139,4.66,243.30,28.90,28.90,113105993890,29.68,29.68,113105993890 +KODEX 레버리지,122630,18,20395,2,205,1.02,11929921,27101608,115400000,11929921,1.02,44.02,10.34,10.34,242202126223,10.29,10.29,242202126223 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,58,5,-1,-1.69,11012130,170114448,633000000,11012130,-1.69,6.47,1.74,1.74,638983045,1.74,1.74,638983045 +웅진,016880,20,2920,2,600,25.86,10403465,2339611,79927080,10403465,25.86,444.67,13.02,13.02,29297034952,12.55,12.55,29297034952 +KODEX 2차전지산업레버리지,462330,21,734,5,-36,-4.68,9813744,19874956,256600000,9813744,-4.68,49.38,3.82,3.82,7240881015,3.84,3.84,7240881015 +알체라,347860,22,2385,2,430,21.99,9452827,912592,38710961,9452827,21.99,1035.82,24.42,24.42,21833207321,23.65,23.65,21833207321 +삼성전자,005930,23,57100,5,-1200,-2.06,8863807,20705980,5919637922,8863807,-2.06,42.81,0.15,0.15,507887597250,0.15,0.15,507887597250 +에스엠벡셀,010580,24,1806,2,135,8.08,8751859,24238924,111251760,8751859,8.08,36.11,7.87,7.87,16287601753,8.11,8.11,16287601753 +PS일렉트로닉스,332570,25,3800,2,160,4.40,8673818,5007620,44176320,8673818,4.40,173.21,19.63,19.63,33158627126,19.75,19.75,33158627126 +메타케어,118000,26,362,2,15,4.32,8114292,912233,164777364,8114292,4.32,889.50,4.92,4.92,3087093458,5.18,5.18,3087093458 +에스아이리소스,065420,27,274,2,2,0.74,7657782,5960377,71577299,7657782,0.74,128.48,10.70,10.70,2217512769,11.31,11.31,2217512769 +한화시스템,272210,28,64300,2,9900,18.20,6835062,4903978,188919389,6835062,18.20,139.38,3.62,3.62,424166365250,3.49,3.49,424166365250 +이엠코리아,095190,29,2595,2,300,13.07,6725595,948923,65260462,6725595,13.07,708.76,10.31,10.31,18153183968,10.72,10.72,18153183968 +제넨바이오,072520,30,21,5,-6,-22.22,6653502,21390396,74163194,6653502,-22.22,31.11,8.97,8.97,156777798,10.07,10.07,156777798 diff --git a/top30/20250616/top30-av-20250616-112000.csv b/top30/20250616/top30-av-20250616-112000.csv new file mode 100644 index 000000000000..31496f29eecf --- /dev/null +++ b/top30/20250616/top30-av-20250616-112000.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,252670,1,1622,5,-19,-1.16,159542967,444773184,855000000,159542967,-1.16,35.87,18.66,18.66,260694490710,18.80,18.80,260694490710 +우리기술,032820,2,2985,2,260,9.54,64401902,67470424,165530656,64401902,9.54,95.45,38.91,38.91,189826861785,38.42,38.42,189826861785 +흥아해운,003280,3,2110,5,-90,-4.09,51792180,146467872,240424899,51792180,-4.09,35.36,21.54,21.54,115307251439,22.73,22.73,115307251439 +한국ANKOR유전,152550,4,384,2,48,14.29,51280574,61880308,70020000,51280574,14.29,82.87,73.24,73.24,19900095285,74.01,74.01,19900095285 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,69,5,-1,-1.43,50884899,478656960,1497000000,50884899,-1.43,10.63,3.40,3.40,3509522258,3.40,3.40,3509522258 +동양철관,008970,6,1578,2,119,8.16,42851236,9915663,159323019,42851236,8.16,432.16,26.90,26.90,67216815552,26.74,26.74,67216815552 +더즌,462860,7,4280,2,630,17.26,27465487,11751849,71413257,27465487,17.26,233.71,38.46,38.46,112359898204,36.76,36.76,112359898204 +비큐AI,148780,8,1818,2,238,15.06,24401949,1423291,31445725,24401949,15.06,1714.47,77.60,77.60,45784317569,80.09,80.09,45784317569 +이스트아시아홀딩스,900110,9,56,5,-2,-3.45,22737092,42450404,642650588,22737092,-3.45,53.56,3.54,3.54,1265077664,3.52,3.52,1265077664 +KODEX 인버스,114800,10,3870,5,-15,-0.39,21759755,42477588,158200000,21759755,-0.39,51.23,13.75,13.75,84393458854,13.78,13.78,84393458854 +KODEX 코스닥150레버리지,233740,11,7845,2,25,0.32,20718581,53345524,239100000,20718581,0.32,38.84,8.67,8.67,162781581249,8.68,8.68,162781581249 +유니슨,018000,12,1975,2,371,23.13,20117425,3420873,170505939,20117425,23.13,588.08,11.80,11.80,37658252691,11.18,11.18,37658252691 +아이티센엔텍,010280,13,1302,2,263,25.31,19383839,926466,65123786,19383839,25.31,2092.23,29.76,29.76,24973598539,29.45,29.45,24973598539 +지에스이,053050,14,3560,2,85,2.45,14909588,31833400,29987597,14909588,2.45,46.84,49.72,49.72,55597772755,52.08,52.08,55597772755 +대한해운,005880,15,1726,5,-70,-3.90,14149996,126614600,322747340,14149996,-3.90,11.18,4.38,4.38,24911622617,4.47,4.47,24911622617 +KODEX 코스닥150선물인버스,251340,16,3695,5,-5,-0.14,14102996,39802336,71500000,14102996,-0.14,35.43,19.72,19.72,52006368771,19.69,19.69,52006368771 +한국정보인증,053300,17,8960,2,380,4.43,12305248,5041926,42441361,12305248,4.43,244.06,28.99,28.99,113447932140,29.83,29.83,113447932140 +KODEX 레버리지,122630,18,20430,2,240,1.19,12295805,27101608,115400000,12295805,1.19,45.37,10.65,10.65,249663748985,10.59,10.59,249663748985 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,59,3,0,0.00,11140354,170114448,633000000,11140354,0.00,6.55,1.76,1.76,646423225,1.73,1.73,646423225 +웅진,016880,20,2885,2,565,24.35,10618088,2339611,79927080,10618088,24.35,453.84,13.28,13.28,29919676196,12.98,12.98,29919676196 +KODEX 2차전지산업레버리지,462330,21,732,5,-38,-4.94,10207462,19874956,256600000,10207462,-4.94,51.36,3.98,3.98,7529446104,4.01,4.01,7529446104 +알체라,347860,22,2435,2,480,24.55,9770648,912592,38710961,9770648,24.55,1070.65,25.24,25.24,22593873899,23.97,23.97,22593873899 +PS일렉트로닉스,332570,23,3780,2,140,3.85,9091881,5007620,44176320,9091881,3.85,181.56,20.58,20.58,34736209126,20.80,20.80,34736209126 +에스엠벡셀,010580,24,1780,2,109,6.52,9082254,24238924,111251760,9082254,6.52,37.47,8.16,8.16,16882297293,8.53,8.53,16882297293 +삼성전자,005930,25,57100,5,-1200,-2.06,9038970,20705980,5919637922,9038970,-2.06,43.65,0.15,0.15,517881893850,0.15,0.15,517881893850 +메타케어,118000,26,363,2,16,4.61,8133862,912233,164777364,8133862,4.61,891.64,4.94,4.94,3094183368,5.17,5.17,3094183368 +에스아이리소스,065420,27,274,2,2,0.74,7757849,5960377,71577299,7757849,0.74,130.16,10.84,10.84,2244975216,11.45,11.45,2244975216 +TS인베스트먼트,246690,28,1936,2,181,10.31,7591002,1796210,41477862,7591002,10.31,422.61,18.30,18.30,14804292981,18.44,18.44,14804292981 +두산에너빌리티,034020,29,58500,2,3900,7.14,7123736,14943904,640561146,7123736,7.14,47.67,1.11,1.11,405412791950,1.08,1.08,405412791950 +이엠코리아,095190,30,2480,2,185,8.06,6966089,948923,65260462,6966089,8.06,734.10,10.67,10.67,18761069537,11.59,11.59,18761069537 diff --git a/top30/20250616/top30-av-20250616-113000.csv b/top30/20250616/top30-av-20250616-113000.csv new file mode 100644 index 000000000000..ec24e0939b2b --- /dev/null +++ b/top30/20250616/top30-av-20250616-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1626,5,-15,-0.91,162058321,444773184,855000000,162058321,-0.91,36.44,18.95,18.95,264779899014,19.05,19.05,264779899014 +우리기술,032820,2,3065,2,340,12.48,72029548,67470424,165530656,72029548,12.48,106.76,43.51,43.51,212966334670,41.98,41.98,212966334670 +흥아해운,003280,3,2100,5,-100,-4.55,52269439,146467872,240424899,52269439,-4.55,35.69,21.74,21.74,116308946786,23.04,23.04,116308946786 +한국ANKOR유전,152550,4,388,2,52,15.48,51698295,61880308,70020000,51698295,15.48,83.55,73.83,73.83,20061034518,73.84,73.84,20061034518 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,69,5,-1,-1.43,51402445,478656960,1497000000,51402445,-1.43,10.74,3.43,3.43,3545229932,3.43,3.43,3545229932 +동양철관,008970,6,1582,2,123,8.43,43915366,9915663,159323019,43915366,8.43,442.89,27.56,27.56,68906639010,27.34,27.34,68906639010 +더즌,462860,7,4215,2,565,15.48,28984232,11751849,71413257,28984232,15.48,246.64,40.59,40.59,118822252808,39.47,39.47,118822252808 +비큐AI,148780,8,1825,2,245,15.51,24567514,1423291,31445725,24567514,15.51,1726.11,78.13,78.13,46086421395,80.31,80.31,46086421395 +이스트아시아홀딩스,900110,9,56,5,-2,-3.45,23084671,42450404,642650588,23084671,-3.45,54.38,3.59,3.59,1284217772,3.57,3.57,1284217772 +KODEX 인버스,114800,10,3870,5,-15,-0.39,22731664,42477588,158200000,22731664,-0.39,53.51,14.37,14.37,88154551341,14.40,14.40,88154551341 +유니슨,018000,11,2020,2,416,25.94,21434191,3420873,170505939,21434191,25.94,626.57,12.57,12.57,40286343069,11.70,11.70,40286343069 +KODEX 코스닥150레버리지,233740,12,7845,2,25,0.32,20931492,53345524,239100000,20931492,0.32,39.24,8.75,8.75,164449332704,8.77,8.77,164449332704 +아이티센엔텍,010280,13,1297,2,258,24.83,19678006,926466,65123786,19678006,24.83,2123.99,30.22,30.22,25355392816,30.02,30.02,25355392816 +지에스이,053050,14,3580,2,105,3.02,14995042,31833400,29987597,14995042,3.02,47.10,50.00,50.00,55902800746,52.07,52.07,55902800746 +KODEX 코스닥150선물인버스,251340,15,3690,5,-10,-0.27,14461885,39802336,71500000,14461885,-0.27,36.33,20.23,20.23,53332122781,20.21,20.21,53332122781 +대한해운,005880,16,1720,5,-76,-4.23,14315569,126614600,322747340,14315569,-4.23,11.31,4.44,4.44,25196582832,4.54,4.54,25196582832 +KODEX 레버리지,122630,17,20400,2,210,1.04,12540786,27101608,115400000,12540786,1.04,46.27,10.87,10.87,254665625555,10.82,10.82,254665625555 +한국정보인증,053300,18,8940,2,360,4.20,12380384,5041926,42441361,12380384,4.20,245.55,29.17,29.17,114119608255,30.08,30.08,114119608255 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,59,3,0,0.00,11144354,170114448,633000000,11144354,0.00,6.55,1.76,1.76,646659225,1.73,1.73,646659225 +웅진,016880,20,2890,2,570,24.57,10868680,2339611,79927080,10868680,24.57,464.55,13.60,13.60,30640465754,13.26,13.26,30640465754 +KODEX 2차전지산업레버리지,462330,21,731,5,-39,-5.06,10451198,19874956,256600000,10451198,-5.06,52.58,4.07,4.07,7707750303,4.11,4.11,7707750303 +알체라,347860,22,2415,2,460,23.53,9880216,912592,38710961,9880216,23.53,1082.65,25.52,25.52,22858584194,24.45,24.45,22858584194 +삼성전자,005930,23,57100,5,-1200,-2.06,9699671,20705980,5919637922,9699671,-2.06,46.84,0.16,0.16,555605707050,0.16,0.16,555605707050 +에스엠벡셀,010580,24,1786,2,115,6.88,9288218,24238924,111251760,9288218,6.88,38.32,8.35,8.35,17250002259,8.68,8.68,17250002259 +PS일렉트로닉스,332570,25,3800,2,160,4.40,9182265,5007620,44176320,9182265,4.40,183.37,20.79,20.79,35077970706,20.90,20.90,35077970706 +메타케어,118000,26,359,2,12,3.46,8195285,912233,164777364,8195285,3.46,898.38,4.97,4.97,3116270320,5.27,5.27,3116270320 +TS인베스트먼트,246690,27,1910,2,155,8.83,8041333,1796210,41477862,8041333,8.83,447.68,19.39,19.39,15668172320,19.78,19.78,15668172320 +에스아이리소스,065420,28,270,5,-2,-0.74,7937916,5960377,71577299,7937916,-0.74,133.18,11.09,11.09,2293791229,11.87,11.87,2293791229 +두산에너빌리티,034020,29,58900,2,4300,7.88,7771914,14943904,640561146,7771914,7.88,52.01,1.21,1.21,443453894550,1.18,1.18,443453894550 +이엠코리아,095190,30,2485,2,190,8.28,7144837,948923,65260462,7144837,8.28,752.94,10.95,10.95,19203055844,11.84,11.84,19203055844 diff --git a/top30/20250616/top30-av-20250616-114000.csv b/top30/20250616/top30-av-20250616-114000.csv new file mode 100644 index 000000000000..db80638178d3 --- /dev/null +++ b/top30/20250616/top30-av-20250616-114000.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,252670,1,1625,5,-16,-0.98,164437420,444773184,855000000,164437420,-0.98,36.97,19.23,19.23,268646585207,19.34,19.34,268646585207 +우리기술,032820,2,3050,2,325,11.93,80434429,67470424,165530656,80434429,11.93,119.21,48.59,48.59,238812041296,47.30,47.30,238812041296 +흥아해운,003280,3,2095,5,-105,-4.77,52927260,146467872,240424899,52927260,-4.77,36.14,22.01,22.01,117685260056,23.36,23.36,117685260056 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,70,3,0,0.00,52486899,478656960,1497000000,52486899,0.00,10.97,3.51,3.51,3620065758,3.45,3.45,3620065758 +한국ANKOR유전,152550,5,384,2,48,14.29,52209538,61880308,70020000,52209538,14.29,84.37,74.56,74.56,20257145377,75.34,75.34,20257145377 +동양철관,008970,6,1583,2,124,8.50,44293894,9915663,159323019,44293894,8.50,446.71,27.80,27.80,69504682148,27.56,27.56,69504682148 +더즌,462860,7,4185,2,535,14.66,29807106,11751849,71413257,29807106,14.66,253.64,41.74,41.74,122286541848,40.92,40.92,122286541848 +비큐AI,148780,8,1828,2,248,15.70,24644293,1423291,31445725,24644293,15.70,1731.50,78.37,78.37,46226453152,80.42,80.42,46226453152 +이스트아시아홀딩스,900110,9,56,5,-2,-3.45,23229651,42450404,642650588,23229651,-3.45,54.72,3.61,3.61,1292192015,3.59,3.59,1292192015 +KODEX 인버스,114800,10,3875,5,-10,-0.26,22931855,42477588,158200000,22931855,-0.26,53.99,14.50,14.50,88929443472,14.51,14.51,88929443472 +유니슨,018000,11,2005,2,401,25.00,22898822,3420873,170505939,22898822,25.00,669.39,13.43,13.43,43253217910,12.65,12.65,43253217910 +KODEX 코스닥150레버리지,233740,12,7850,2,30,0.38,21264267,53345524,239100000,21264267,0.38,39.86,8.89,8.89,167061156700,8.90,8.90,167061156700 +아이티센엔텍,010280,13,1303,2,264,25.41,19806105,926466,65123786,19806105,25.41,2137.81,30.41,30.41,25522193121,30.08,30.08,25522193121 +지에스이,053050,14,3560,2,85,2.45,15059841,31833400,29987597,15059841,2.45,47.31,50.22,50.22,56134060681,52.58,52.58,56134060681 +KODEX 코스닥150선물인버스,251340,15,3690,5,-10,-0.27,14654993,39802336,71500000,14654993,-0.27,36.82,20.50,20.50,54044674076,20.48,20.48,54044674076 +대한해운,005880,16,1718,5,-78,-4.34,14440699,126614600,322747340,14440699,-4.34,11.41,4.47,4.47,25411606494,4.58,4.58,25411606494 +KODEX 레버리지,122630,17,20405,2,215,1.06,12698627,27101608,115400000,12698627,1.06,46.86,11.00,11.00,257885316705,10.95,10.95,257885316705 +한국정보인증,053300,18,9020,2,440,5.13,12496716,5041926,42441361,12496716,5.13,247.86,29.44,29.44,115166303650,30.08,30.08,115166303650 +웅진,016880,19,2920,2,600,25.86,11368989,2339611,79927080,11368989,25.86,485.94,14.22,14.22,32101294846,13.75,13.75,32101294846 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,59,3,0,0.00,11274000,170114448,633000000,11274000,0.00,6.63,1.78,1.78,654183693,1.75,1.75,654183693 +KODEX 2차전지산업레버리지,462330,21,730,5,-40,-5.19,10609067,19874956,256600000,10609067,-5.19,53.38,4.13,4.13,7823059050,4.18,4.18,7823059050 +삼성전자,005930,22,57100,5,-1200,-2.06,10050176,20705980,5919637922,10050176,-2.06,48.54,0.17,0.17,575618993150,0.17,0.17,575618993150 +알체라,347860,23,2435,2,480,24.55,10033587,912592,38710961,10033587,24.55,1099.46,25.92,25.92,23229740161,24.64,24.64,23229740161 +PS일렉트로닉스,332570,24,3845,2,205,5.63,9639412,5007620,44176320,9639412,5.63,192.49,21.82,21.82,36839678176,21.69,21.69,36839678176 +에스엠벡셀,010580,25,1799,2,128,7.66,9426874,24238924,111251760,9426874,7.66,38.89,8.47,8.47,17499016826,8.74,8.74,17499016826 +일신바이오,068330,26,1823,2,168,10.15,9194898,498875,44216140,9194898,10.15,1843.13,20.80,20.80,16187093695,20.08,20.08,16187093695 +TS인베스트먼트,246690,27,1893,2,138,7.86,8343466,1796210,41477862,8343466,7.86,464.50,20.12,20.12,16242841274,20.69,20.69,16242841274 +메타케어,118000,28,362,2,15,4.32,8235124,912233,164777364,8235124,4.32,902.74,5.00,5.00,3130626641,5.25,5.25,3130626641 +두산에너빌리티,034020,29,58700,2,4100,7.51,8213774,14943904,640561146,8213774,7.51,54.96,1.28,1.28,469461627600,1.25,1.25,469461627600 +에스아이리소스,065420,30,270,5,-2,-0.74,7995247,5960377,71577299,7995247,-0.74,134.14,11.17,11.17,2309307420,11.95,11.95,2309307420 diff --git a/top30/20250616/top30-av-20250616-115000.csv b/top30/20250616/top30-av-20250616-115000.csv new file mode 100644 index 000000000000..c44ba2cb54a2 --- /dev/null +++ b/top30/20250616/top30-av-20250616-115000.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,252670,1,1620,5,-21,-1.28,169021087,444773184,855000000,169021087,-1.28,38.00,19.77,19.77,276074510078,19.93,19.93,276074510078 +우리기술,032820,2,3025,2,300,11.01,83673134,67470424,165530656,83673134,11.01,124.01,50.55,50.55,248665513271,49.66,49.66,248665513271 +흥아해운,003280,3,2095,5,-105,-4.77,53123536,146467872,240424899,53123536,-4.77,36.27,22.10,22.10,118096009206,23.45,23.45,118096009206 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,70,3,0,0.00,52564735,478656960,1497000000,52564735,0.00,10.98,3.51,3.51,3625511978,3.46,3.46,3625511978 +한국ANKOR유전,152550,5,379,2,43,12.80,52555514,61880308,70020000,52555514,12.80,84.93,75.06,75.06,20388966690,76.83,76.83,20388966690 +동양철관,008970,6,1582,2,123,8.43,44799665,9915663,159323019,44799665,8.43,451.81,28.12,28.12,70304374719,27.89,27.89,70304374719 +더즌,462860,7,4125,2,475,13.01,31080758,11751849,71413257,31080758,13.01,264.48,43.52,43.52,127563540598,43.30,43.30,127563540598 +비큐AI,148780,8,1827,2,247,15.63,24743793,1423291,31445725,24743793,15.63,1738.49,78.69,78.69,46407716420,80.78,80.78,46407716420 +KODEX 인버스,114800,9,3865,5,-20,-0.51,23607363,42477588,158200000,23607363,-0.51,55.58,14.92,14.92,91540285036,14.97,14.97,91540285036 +이스트아시아홀딩스,900110,10,56,5,-2,-3.45,23422852,42450404,642650588,23422852,-3.45,55.18,3.64,3.64,1302855358,3.62,3.62,1302855358 +유니슨,018000,11,2015,2,411,25.62,23335302,3420873,170505939,23335302,25.62,682.14,13.69,13.69,44132784902,12.85,12.85,44132784902 +KODEX 코스닥150레버리지,233740,12,7865,2,45,0.58,21675130,53345524,239100000,21675130,0.58,40.63,9.07,9.07,170293071103,9.06,9.06,170293071103 +아이티센엔텍,010280,13,1324,2,285,27.43,20133601,926466,65123786,20133601,27.43,2173.16,30.92,30.92,25954102202,30.10,30.10,25954102202 +지에스이,053050,14,3560,2,85,2.45,15090843,31833400,29987597,15090843,2.45,47.41,50.32,50.32,56244365449,52.69,52.69,56244365449 +KODEX 코스닥150선물인버스,251340,15,3685,5,-15,-0.41,14800983,39802336,71500000,14800983,-0.41,37.19,20.70,20.70,54582628863,20.72,20.72,54582628863 +대한해운,005880,16,1720,5,-76,-4.23,14584486,126614600,322747340,14584486,-4.23,11.52,4.52,4.52,25658955286,4.62,4.62,25658955286 +KODEX 레버리지,122630,17,20460,2,270,1.34,13063590,27101608,115400000,13063590,1.34,48.20,11.32,11.32,265351098471,11.24,11.24,265351098471 +한국정보인증,053300,18,9000,2,420,4.90,12591992,5041926,42441361,12591992,4.90,249.75,29.67,29.67,116022751930,30.37,30.37,116022751930 +웅진,016880,19,2885,2,565,24.35,11549304,2339611,79927080,11549304,24.35,493.64,14.45,14.45,32624082880,14.15,14.15,32624082880 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,59,3,0,0.00,11303907,170114448,633000000,11303907,0.00,6.64,1.79,1.79,655948206,1.76,1.76,655948206 +KODEX 2차전지산업레버리지,462330,21,730,5,-40,-5.19,10766644,19874956,256600000,10766644,-5.19,54.17,4.20,4.20,7938113240,4.24,4.24,7938113240 +삼성전자,005930,22,57200,5,-1100,-1.89,10421168,20705980,5919637922,10421168,-1.89,50.33,0.18,0.18,596835953350,0.18,0.18,596835953350 +알체라,347860,23,2405,2,450,23.02,10140015,912592,38710961,10140015,23.02,1111.12,26.19,26.19,23486695943,25.23,25.23,23486695943 +일신바이오,068330,24,1802,2,147,8.88,9964458,498875,44216140,9964458,8.88,1997.39,22.54,22.54,17581668061,22.07,22.07,17581668061 +PS일렉트로닉스,332570,25,3825,2,185,5.08,9784534,5007620,44176320,9784534,5.08,195.39,22.15,22.15,37396062686,22.13,22.13,37396062686 +에스엠벡셀,010580,26,1779,2,108,6.46,9523809,24238924,111251760,9523809,6.46,39.29,8.56,8.56,17671933491,8.93,8.93,17671933491 +TS인베스트먼트,246690,27,1895,2,140,7.98,8555339,1796210,41477862,8555339,7.98,476.30,20.63,20.63,16642325569,21.17,21.17,16642325569 +두산에너빌리티,034020,28,58500,2,3900,7.14,8530592,14943904,640561146,8530592,7.14,57.08,1.33,1.33,488027214200,1.30,1.30,488027214200 +코오롱모빌리티그룹,450140,29,2565,2,345,15.54,8514287,271480,62777250,8514287,15.54,3136.25,13.56,13.56,21783779455,13.53,13.53,21783779455 +메타케어,118000,30,361,2,14,4.03,8253156,912233,164777364,8253156,4.03,904.72,5.01,5.01,3137128245,5.27,5.27,3137128245 diff --git a/top30/20250616/top30-av-20250616-120000.csv b/top30/20250616/top30-av-20250616-120000.csv new file mode 100644 index 000000000000..5d282abe7b90 --- /dev/null +++ b/top30/20250616/top30-av-20250616-120000.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,252670,1,1621,5,-20,-1.22,171357600,444773184,855000000,171357600,-1.22,38.53,20.04,20.04,279858348720,20.19,20.19,279858348720 +우리기술,032820,2,3040,2,315,11.56,85079024,67470424,165530656,85079024,11.56,126.10,51.40,51.40,252925125904,50.26,50.26,252925125904 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,69,5,-1,-1.43,53690990,478656960,1497000000,53690990,-1.43,11.22,3.59,3.59,3703259073,3.59,3.59,3703259073 +흥아해운,003280,4,2090,5,-110,-5.00,53452965,146467872,240424899,53452965,-5.00,36.49,22.23,22.23,118784812799,23.64,23.64,118784812799 +한국ANKOR유전,152550,5,382,2,46,13.69,52933422,61880308,70020000,52933422,13.69,85.54,75.60,75.60,20532878798,76.77,76.77,20532878798 +동양철관,008970,6,1578,2,119,8.16,45139662,9915663,159323019,45139662,8.16,455.24,28.33,28.33,70841324518,28.18,28.18,70841324518 +더즌,462860,7,4135,2,485,13.29,31448879,11751849,71413257,31448879,13.29,267.61,44.04,44.04,129081832273,43.71,43.71,129081832273 +비큐AI,148780,8,1828,2,248,15.70,24926778,1423291,31445725,24926778,15.70,1751.35,79.27,79.27,46742775286,81.32,81.32,46742775286 +KODEX 인버스,114800,9,3865,5,-20,-0.51,24060223,42477588,158200000,24060223,-0.51,56.64,15.21,15.21,93290559569,15.26,15.26,93290559569 +유니슨,018000,10,2030,2,426,26.56,24051900,3420873,170505939,24051900,26.56,703.09,14.11,14.11,45585798786,13.17,13.17,45585798786 +이스트아시아홀딩스,900110,11,55,5,-3,-5.17,23478925,42450404,642650588,23478925,-5.17,55.31,3.65,3.65,1305991811,3.69,3.69,1305991811 +KODEX 코스닥150레버리지,233740,12,7880,2,60,0.77,22046386,53345524,239100000,22046386,0.77,41.33,9.22,9.22,173218019213,9.19,9.19,173218019213 +아이티센엔텍,010280,13,1323,2,284,27.33,20498259,926466,65123786,20498259,27.33,2212.52,31.48,31.48,26437848179,30.69,30.69,26437848179 +지에스이,053050,14,3540,2,65,1.87,15136167,31833400,29987597,15136167,1.87,47.55,50.47,50.47,56405313654,53.13,53.13,56405313654 +KODEX 코스닥150선물인버스,251340,15,3685,5,-15,-0.41,14986704,39802336,71500000,14986704,-0.41,37.65,20.96,20.96,55266136730,20.98,20.98,55266136730 +대한해운,005880,16,1722,5,-74,-4.12,14681414,126614600,322747340,14681414,-4.12,11.60,4.55,4.55,25825975000,4.65,4.65,25825975000 +KODEX 레버리지,122630,17,20460,2,270,1.34,13191491,27101608,115400000,13191491,1.34,48.67,11.43,11.43,267968949603,11.35,11.35,267968949603 +한국정보인증,053300,18,8960,2,380,4.43,12631770,5041926,42441361,12631770,4.43,250.53,29.76,29.76,116379897605,30.60,30.60,116379897605 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,58,5,-1,-1.69,11818408,170114448,633000000,11818408,-1.69,6.95,1.87,1.87,685820264,1.87,1.87,685820264 +웅진,016880,20,2895,2,575,24.78,11699395,2339611,79927080,11699395,24.78,500.06,14.64,14.64,33060268915,14.29,14.29,33060268915 +KODEX 2차전지산업레버리지,462330,21,730,5,-40,-5.19,10909934,19874956,256600000,10909934,-5.19,54.89,4.25,4.25,8042686101,4.29,4.29,8042686101 +에스엠벡셀,010580,22,1886,2,215,12.87,10689201,24238924,111251760,10689201,12.87,44.10,9.61,9.61,19850262328,9.46,9.46,19850262328 +삼성전자,005930,23,57200,5,-1100,-1.89,10635013,20705980,5919637922,10635013,-1.89,51.36,0.18,0.18,609069171600,0.18,0.18,609069171600 +일신바이오,068330,24,1808,2,153,9.24,10338683,498875,44216140,10338683,9.24,2072.40,23.38,23.38,18260447766,22.84,22.84,18260447766 +알체라,347860,25,2385,2,430,21.99,10216097,912592,38710961,10216097,21.99,1119.46,26.39,26.39,23668571510,25.64,25.64,23668571510 +PS일렉트로닉스,332570,26,3835,2,195,5.36,9849030,5007620,44176320,9849030,5.36,196.68,22.29,22.29,37643533723,22.22,22.22,37643533723 +코오롱모빌리티그룹,450140,27,2595,2,375,16.89,9535550,271480,62777250,9535550,16.89,3512.43,15.19,15.19,24432736955,15.00,15.00,24432736955 +두산에너빌리티,034020,28,58600,2,4000,7.33,8728155,14943904,640561146,8728155,7.33,58.41,1.36,1.36,499579103800,1.33,1.33,499579103800 +TS인베스트먼트,246690,29,1891,2,136,7.75,8629826,1796210,41477862,8629826,7.75,480.45,20.81,20.81,16783189216,21.40,21.40,16783189216 +메타케어,118000,30,364,2,17,4.90,8262763,912233,164777364,8262763,4.90,905.77,5.01,5.01,3140614672,5.24,5.24,3140614672 diff --git a/top30/20250616/top30-av-20250616-121000.csv b/top30/20250616/top30-av-20250616-121000.csv new file mode 100644 index 000000000000..b0abdbc7e64c --- /dev/null +++ b/top30/20250616/top30-av-20250616-121000.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,252670,1,1622,5,-19,-1.16,174749571,444773184,855000000,174749571,-1.16,39.29,20.44,20.44,285356971408,20.58,20.58,285356971408 +우리기술,032820,2,3190,2,465,17.06,100077851,67470424,165530656,100077851,17.06,148.33,60.46,60.46,300138370567,56.84,56.84,300138370567 +흥아해운,003280,3,2060,5,-140,-6.36,54633533,146467872,240424899,54633533,-6.36,37.30,22.72,22.72,121225861904,24.48,24.48,121225861904 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,69,5,-1,-1.43,53863717,478656960,1497000000,53863717,-1.43,11.25,3.60,3.60,3715181223,3.60,3.60,3715181223 +한국ANKOR유전,152550,5,382,2,46,13.69,53582230,61880308,70020000,53582230,13.69,86.59,76.52,76.52,20781552052,77.69,77.69,20781552052 +동양철관,008970,6,1591,2,132,9.05,46161375,9915663,159323019,46161375,9.05,465.54,28.97,28.97,72464343382,28.59,28.59,72464343382 +더즌,462860,7,4115,2,465,12.74,31860565,11751849,71413257,31860565,12.74,271.11,44.61,44.61,130780693711,44.50,44.50,130780693711 +비큐AI,148780,8,1829,2,249,15.76,25039697,1423291,31445725,25039697,15.76,1759.28,79.63,79.63,46948902153,81.63,81.63,46948902153 +유니슨,018000,9,2000,2,396,24.69,24873624,3420873,170505939,24873624,24.69,727.11,14.59,14.59,47231764357,13.85,13.85,47231764357 +KODEX 인버스,114800,10,3870,5,-15,-0.39,24303759,42477588,158200000,24303759,-0.39,57.22,15.36,15.36,94231806214,15.39,15.39,94231806214 +이스트아시아홀딩스,900110,11,56,5,-2,-3.45,23510136,42450404,642650588,23510136,-3.45,55.38,3.66,3.66,1307718992,3.63,3.63,1307718992 +KODEX 코스닥150레버리지,233740,12,7885,2,65,0.83,22583624,53345524,239100000,22583624,0.83,42.33,9.45,9.45,177450971758,9.41,9.41,177450971758 +아이티센엔텍,010280,13,1309,2,270,25.99,20695762,926466,65123786,20695762,25.99,2233.84,31.78,31.78,26697024314,31.32,31.32,26697024314 +KODEX 코스닥150선물인버스,251340,14,3680,5,-20,-0.54,15342850,39802336,71500000,15342850,-0.54,38.55,21.46,21.46,56577019630,21.50,21.50,56577019630 +지에스이,053050,15,3535,2,60,1.73,15199627,31833400,29987597,15199627,1.73,47.75,50.69,50.69,56630264213,53.42,53.42,56630264213 +대한해운,005880,16,1714,5,-82,-4.57,14890332,126614600,322747340,14890332,-4.57,11.76,4.61,4.61,26184860455,4.73,4.73,26184860455 +KODEX 레버리지,122630,17,20452,2,262,1.30,13495963,27101608,115400000,13495963,1.30,49.80,11.69,11.69,274192252356,11.62,11.62,274192252356 +한국정보인증,053300,18,9030,2,450,5.24,12710851,5041926,42441361,12710851,5.24,252.10,29.95,29.95,117092910225,30.55,30.55,117092910225 +웅진,016880,19,2895,2,575,24.78,11823252,2339611,79927080,11823252,24.78,505.35,14.79,14.79,33418822760,14.44,14.44,33418822760 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,59,3,0,0.00,11818425,170114448,633000000,11818425,0.00,6.95,1.87,1.87,685821267,1.84,1.84,685821267 +에스엠벡셀,010580,21,1870,2,199,11.91,11592297,24238924,111251760,11592297,11.91,47.83,10.42,10.42,21548154700,10.36,10.36,21548154700 +KODEX 2차전지산업레버리지,462330,22,730,5,-40,-5.19,11064802,19874956,256600000,11064802,-5.19,55.67,4.31,4.31,8155583928,4.35,4.35,8155583928 +삼성전자,005930,23,57100,5,-1200,-2.06,10871126,20705980,5919637922,10871126,-2.06,52.50,0.18,0.18,622567419950,0.18,0.18,622567419950 +일신바이오,068330,24,1792,2,137,8.28,10621108,498875,44216140,10621108,8.28,2129.01,24.02,24.02,18768881866,23.69,23.69,18768881866 +알체라,347860,25,2430,2,475,24.30,10312287,912592,38710961,10312287,24.30,1130.00,26.64,26.64,23900606207,25.41,25.41,23900606207 +코오롱모빌리티그룹,450140,26,2590,2,370,16.67,10072764,271480,62777250,10072764,16.67,3710.32,16.05,16.05,25824629454,15.88,15.88,25824629454 +PS일렉트로닉스,332570,27,3830,2,190,5.22,9925871,5007620,44176320,9925871,5.22,198.22,22.47,22.47,37938267223,22.42,22.42,37938267223 +제넨바이오,072520,28,20,5,-7,-25.93,8853651,21390396,74163194,8853651,-25.93,41.39,11.94,11.94,199508136,13.45,13.45,199508136 +두산에너빌리티,034020,29,58700,2,4100,7.51,8835511,14943904,640561146,8835511,7.51,59.12,1.38,1.38,505873351900,1.35,1.35,505873351900 +TS인베스트먼트,246690,30,1883,2,128,7.29,8713760,1796210,41477862,8713760,7.29,485.12,21.01,21.01,16941244009,21.69,21.69,16941244009 diff --git a/top30/20250616/top30-av-20250616-122000.csv b/top30/20250616/top30-av-20250616-122000.csv new file mode 100644 index 000000000000..62e0361e7b3d --- /dev/null +++ b/top30/20250616/top30-av-20250616-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1618,5,-23,-1.40,177958564,444773184,855000000,177958564,-1.40,40.01,20.81,20.81,290553444222,21.00,21.00,290553444222 +우리기술,032820,2,3205,2,480,17.61,110481780,67470424,165530656,110481780,17.61,163.75,66.74,66.74,333633763289,62.89,62.89,333633763289 +흥아해운,003280,3,2065,5,-135,-6.14,55102311,146467872,240424899,55102311,-6.14,37.62,22.92,22.92,122191376336,24.61,24.61,122191376336 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,70,3,0,0.00,53943971,478656960,1497000000,53943971,0.00,11.27,3.60,3.60,3720768751,3.55,3.55,3720768751 +한국ANKOR유전,152550,5,381,2,45,13.39,53813450,61880308,70020000,53813450,13.39,86.96,76.85,76.85,20869640545,78.23,78.23,20869640545 +동양철관,008970,6,1619,2,160,10.97,50449610,9915663,159323019,50449610,10.97,508.79,31.66,31.66,79338924689,30.76,30.76,79338924689 +더즌,462860,7,4130,2,480,13.15,32218236,11751849,71413257,32218236,13.15,274.15,45.12,45.12,132261230163,44.84,44.84,132261230163 +유니슨,018000,8,1967,2,363,22.63,25799073,3420873,170505939,25799073,22.63,754.17,15.13,15.13,49062756793,14.63,14.63,49062756793 +비큐AI,148780,9,1817,2,237,15.00,25230386,1423291,31445725,25230386,15.00,1772.68,80.23,80.23,47295492828,82.78,82.78,47295492828 +KODEX 인버스,114800,10,3865,5,-20,-0.51,24448474,42477588,158200000,24448474,-0.51,57.56,15.45,15.45,94791040457,15.50,15.50,94791040457 +이스트아시아홀딩스,900110,11,56,5,-2,-3.45,23655784,42450404,642650588,23655784,-3.45,55.73,3.68,3.68,1315733068,3.66,3.66,1315733068 +KODEX 코스닥150레버리지,233740,12,7870,2,50,0.64,22817099,53345524,239100000,22817099,0.64,42.77,9.54,9.54,179288808618,9.53,9.53,179288808618 +아이티센엔텍,010280,13,1300,2,261,25.12,20939433,926466,65123786,20939433,25.12,2260.14,32.15,32.15,27013911019,31.91,31.91,27013911019 +KODEX 코스닥150선물인버스,251340,14,3680,5,-20,-0.54,15586789,39802336,71500000,15586789,-0.54,39.16,21.80,21.80,57475851502,21.84,21.84,57475851502 +지에스이,053050,15,3525,2,50,1.44,15251740,31833400,29987597,15251740,1.44,47.91,50.86,50.86,56814411783,53.75,53.75,56814411783 +대한해운,005880,16,1712,5,-84,-4.68,15092174,126614600,322747340,15092174,-4.68,11.92,4.68,4.68,26530719774,4.80,4.80,26530719774 +KODEX 레버리지,122630,17,20490,2,300,1.49,14019998,27101608,115400000,14019998,1.49,51.73,12.15,12.15,284918596804,12.05,12.05,284918596804 +한국정보인증,053300,18,9020,2,440,5.13,12771386,5041926,42441361,12771386,5.13,253.30,30.09,30.09,117638045195,30.73,30.73,117638045195 +웅진,016880,19,2900,2,580,25.00,12170596,2339611,79927080,12170596,25.00,520.20,15.23,15.23,34419715242,14.85,14.85,34419715242 +에스엠벡셀,010580,20,1881,2,210,12.57,11968092,24238924,111251760,11968092,12.57,49.38,10.76,10.76,22253402481,10.63,10.63,22253402481 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,59,3,0,0.00,11828982,170114448,633000000,11828982,0.00,6.95,1.87,1.87,686444097,1.84,1.84,686444097 +KODEX 2차전지산업레버리지,462330,22,728,5,-42,-5.45,11174194,19874956,256600000,11174194,-5.45,56.22,4.35,4.35,8235257729,4.41,4.41,8235257729 +삼성전자,005930,23,57100,5,-1200,-2.06,11098044,20705980,5919637922,11098044,-2.06,53.60,0.19,0.19,635526032250,0.19,0.19,635526032250 +코오롱모빌리티그룹,450140,24,2630,2,410,18.47,10939891,271480,62777250,10939891,18.47,4029.72,17.43,17.43,28085233853,17.01,17.01,28085233853 +일신바이오,068330,25,1796,2,141,8.52,10883710,498875,44216140,10883710,8.52,2181.65,24.61,24.61,19241260764,24.23,24.23,19241260764 +알체라,347860,26,2500,2,545,27.88,10857424,912592,38710961,10857424,27.88,1189.73,28.05,28.05,25248020958,26.09,26.09,25248020958 +PS일렉트로닉스,332570,27,3875,2,235,6.46,10819236,5007620,44176320,10819236,6.46,216.06,24.49,24.49,41406942815,24.19,24.19,41406942815 +두산에너빌리티,034020,28,58600,2,4000,7.33,9011019,14943904,640561146,9011019,7.33,60.30,1.41,1.41,516167660700,1.38,1.38,516167660700 +제넨바이오,072520,29,20,5,-7,-25.93,8853651,21390396,74163194,8853651,-25.93,41.39,11.94,11.94,199508136,13.45,13.45,199508136 +TS인베스트먼트,246690,30,1897,2,142,8.09,8795056,1796210,41477862,8795056,8.09,489.65,21.20,21.20,17094630477,21.73,21.73,17094630477 diff --git a/top30/20250616/top30-av-20250616-123000.csv b/top30/20250616/top30-av-20250616-123000.csv new file mode 100644 index 000000000000..6ec5c7925444 --- /dev/null +++ b/top30/20250616/top30-av-20250616-123000.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,252670,1,1618,5,-23,-1.40,183037572,444773184,855000000,183037572,-1.40,41.15,21.41,21.41,298763741220,21.60,21.60,298763741220 +우리기술,032820,2,3195,2,470,17.25,115904718,67470424,165530656,115904718,17.25,171.79,70.02,70.02,350904856929,66.35,66.35,350904856929 +동양철관,008970,3,1631,2,172,11.79,62479467,9915663,159323019,62479467,11.79,630.11,39.22,39.22,98999534839,38.10,38.10,98999534839 +흥아해운,003280,4,2065,5,-135,-6.14,55934437,146467872,240424899,55934437,-6.14,38.19,23.26,23.26,123906728626,24.96,24.96,123906728626 +한국ANKOR유전,152550,5,375,2,39,11.61,54423833,61880308,70020000,54423833,11.61,87.95,77.73,77.73,21099579120,80.36,80.36,21099579120 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,54039014,478656960,1497000000,54039014,0.00,11.29,3.61,3.61,3727421761,3.56,3.56,3727421761 +더즌,462860,7,4130,2,480,13.15,33020864,11751849,71413257,33020864,13.15,280.98,46.24,46.24,135609296696,45.98,45.98,135609296696 +유니슨,018000,8,1941,2,337,21.01,26584112,3420873,170505939,26584112,21.01,777.11,15.59,15.59,50599691339,15.29,15.29,50599691339 +비큐AI,148780,9,1786,2,206,13.04,25686598,1423291,31445725,25686598,13.04,1804.73,81.69,81.69,48116467163,85.67,85.67,48116467163 +KODEX 인버스,114800,10,3865,5,-20,-0.51,25181404,42477588,158200000,25181404,-0.51,59.28,15.92,15.92,97620222473,15.97,15.97,97620222473 +이스트아시아홀딩스,900110,11,56,5,-2,-3.45,23824086,42450404,642650588,23824086,-3.45,56.12,3.71,3.71,1324990949,3.68,3.68,1324990949 +KODEX 코스닥150레버리지,233740,12,7885,2,65,0.83,23086825,53345524,239100000,23086825,0.83,43.28,9.66,9.66,181414132475,9.62,9.62,181414132475 +아이티센엔텍,010280,13,1291,2,252,24.25,21330861,926466,65123786,21330861,24.25,2302.39,32.75,32.75,27519863681,32.73,32.73,27519863681 +KODEX 코스닥150선물인버스,251340,14,3685,5,-15,-0.41,15703399,39802336,71500000,15703399,-0.41,39.45,21.96,21.96,57905065769,21.98,21.98,57905065769 +지에스이,053050,15,3505,2,30,0.86,15414479,31833400,29987597,15414479,0.86,48.42,51.40,51.40,57385291185,54.60,54.60,57385291185 +대한해운,005880,16,1717,5,-79,-4.40,15329451,126614600,322747340,15329451,-4.40,12.11,4.75,4.75,26937342666,4.86,4.86,26937342666 +KODEX 레버리지,122630,17,20485,2,295,1.46,15320304,27101608,115400000,15320304,1.46,56.53,13.28,13.28,311578466303,13.18,13.18,311578466303 +알체라,347860,18,2465,2,510,26.09,13439828,912592,38710961,13439828,26.09,1472.71,34.72,34.72,31753115045,33.28,33.28,31753115045 +한국정보인증,053300,19,9030,2,450,5.24,12816383,5041926,42441361,12816383,5.24,254.20,30.20,30.20,118044790605,30.80,30.80,118044790605 +코오롱모빌리티그룹,450140,20,2675,2,455,20.50,12464488,271480,62777250,12464488,20.50,4591.31,19.86,19.86,32145775764,19.14,19.14,32145775764 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,58,5,-1,-1.69,12380134,170114448,633000000,12380134,-1.69,7.28,1.96,1.96,718911218,1.96,1.96,718911218 +에스엠벡셀,010580,22,1829,2,158,9.46,12283118,24238924,111251760,12283118,9.46,50.68,11.04,11.04,22832468861,11.22,11.22,22832468861 +웅진,016880,23,2885,2,565,24.35,12251402,2339611,79927080,12251402,24.35,523.65,15.33,15.33,34653630812,15.03,15.03,34653630812 +일신바이오,068330,24,1801,2,146,8.82,11575282,498875,44216140,11575282,8.82,2320.28,26.18,26.18,20502517034,25.75,25.75,20502517034 +KODEX 2차전지산업레버리지,462330,25,729,5,-41,-5.32,11270849,19874956,256600000,11270849,-5.32,56.71,4.39,4.39,8305721715,4.44,4.44,8305721715 +삼성전자,005930,26,57100,5,-1200,-2.06,11242265,20705980,5919637922,11242265,-2.06,54.29,0.19,0.19,643765376300,0.19,0.19,643765376300 +PS일렉트로닉스,332570,27,3850,2,210,5.77,11008867,5007620,44176320,11008867,5.77,219.84,24.92,24.92,42138074608,24.78,24.78,42138074608 +두산에너빌리티,034020,28,58300,2,3700,6.78,9249054,14943904,640561146,9249054,6.78,61.89,1.44,1.44,530042938800,1.42,1.42,530042938800 +제넨바이오,072520,29,20,5,-7,-25.93,8853651,21390396,74163194,8853651,-25.93,41.39,11.94,11.94,199508136,13.45,13.45,199508136 +TS인베스트먼트,246690,30,1888,2,133,7.58,8840641,1796210,41477862,8840641,7.58,492.18,21.31,21.31,17180606733,21.94,21.94,17180606733 diff --git a/top30/20250616/top30-av-20250616-124000.csv b/top30/20250616/top30-av-20250616-124000.csv new file mode 100644 index 000000000000..886d6fb5d8c4 --- /dev/null +++ b/top30/20250616/top30-av-20250616-124000.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,252670,1,1622,5,-19,-1.16,186346008,444773184,855000000,186346008,-1.16,41.90,21.79,21.79,304122235704,21.93,21.93,304122235704 +우리기술,032820,2,3247,2,522,19.16,121493335,67470424,165530656,121493335,19.16,180.07,73.40,73.40,368864388035,68.63,68.63,368864388035 +동양철관,008970,3,1626,2,167,11.45,65897983,9915663,159323019,65897983,11.45,664.58,41.36,41.36,104566074938,40.36,40.36,104566074938 +흥아해운,003280,4,2030,5,-170,-7.73,57760162,146467872,240424899,57760162,-7.73,39.44,24.02,24.02,127617798351,26.15,26.15,127617798351 +한국ANKOR유전,152550,5,367,2,31,9.23,55954943,61880308,70020000,55954943,9.23,90.42,79.91,79.91,21664841382,84.31,84.31,21664841382 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,54910276,478656960,1497000000,54910276,0.00,11.47,3.67,3.67,3787875179,3.61,3.61,3787875179 +더즌,462860,7,4115,2,465,12.74,33297859,11751849,71413257,33297859,12.74,283.34,46.63,46.63,136751679434,46.54,46.54,136751679434 +유니슨,018000,8,1951,2,347,21.63,27115525,3420873,170505939,27115525,21.63,792.65,15.90,15.90,51636122124,15.52,15.52,51636122124 +비큐AI,148780,9,1798,2,218,13.80,25870993,1423291,31445725,25870993,13.80,1817.69,82.27,82.27,48447307959,85.69,85.69,48447307959 +KODEX 인버스,114800,10,3870,5,-15,-0.39,25524635,42477588,158200000,25524635,-0.39,60.09,16.13,16.13,98946821349,16.16,16.16,98946821349 +이스트아시아홀딩스,900110,11,56,5,-2,-3.45,23898741,42450404,642650588,23898741,-3.45,56.30,3.72,3.72,1329108672,3.69,3.69,1329108672 +KODEX 코스닥150레버리지,233740,12,7850,2,30,0.38,23350935,53345524,239100000,23350935,0.38,43.77,9.77,9.77,183490568461,9.78,9.78,183490568461 +아이티센엔텍,010280,13,1301,2,262,25.22,21524954,926466,65123786,21524954,25.22,2323.34,33.05,33.05,27771320120,32.78,32.78,27771320120 +지에스이,053050,14,3425,5,-50,-1.44,15788499,31833400,29987597,15788499,-1.44,49.60,52.65,52.65,58676954409,57.13,57.13,58676954409 +KODEX 코스닥150선물인버스,251340,15,3685,5,-15,-0.41,15776956,39802336,71500000,15776956,-0.41,39.64,22.07,22.07,58176242726,22.08,22.08,58176242726 +KODEX 레버리지,122630,16,20450,2,260,1.29,15579355,27101608,115400000,15579355,1.29,57.48,13.50,13.50,316881870833,13.43,13.43,316881870833 +대한해운,005880,17,1712,5,-84,-4.68,15493644,126614600,322747340,15493644,-4.68,12.24,4.80,4.80,27219001031,4.93,4.93,27219001031 +알체라,347860,18,2535,2,580,29.67,14212500,912592,38710961,14212500,29.67,1557.38,36.71,36.71,33695839191,34.34,34.34,33695839191 +일신바이오,068330,19,1836,2,181,10.94,13975433,498875,44216140,13975433,10.94,2801.39,31.61,31.61,24965570601,30.75,30.75,24965570601 +코오롱모빌리티그룹,450140,20,2570,2,350,15.77,13343468,271480,62777250,13343468,15.77,4915.08,21.26,21.26,34435714433,21.34,21.34,34435714433 +한국정보인증,053300,21,9020,2,440,5.13,12948578,5041926,42441361,12948578,5.13,256.82,30.51,30.51,119242964685,31.15,31.15,119242964685 +에스엠벡셀,010580,22,1819,2,148,8.86,12429767,24238924,111251760,12429767,8.86,51.28,11.17,11.17,23098860771,11.41,11.41,23098860771 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,58,5,-1,-1.69,12380134,170114448,633000000,12380134,-1.69,7.28,1.96,1.96,718911218,1.96,1.96,718911218 +웅진,016880,24,2870,2,550,23.71,12356063,2339611,79927080,12356063,23.71,528.12,15.46,15.46,34954515312,15.24,15.24,34954515312 +삼성전자,005930,25,57100,5,-1200,-2.06,11375173,20705980,5919637922,11375173,-2.06,54.94,0.19,0.19,651356325700,0.19,0.19,651356325700 +KODEX 2차전지산업레버리지,462330,26,728,5,-42,-5.45,11361023,19874956,256600000,11361023,-5.45,57.16,4.43,4.43,8371481894,4.48,4.48,8371481894 +PS일렉트로닉스,332570,27,3820,2,180,4.95,11148505,5007620,44176320,11148505,4.95,222.63,25.24,25.24,42673451322,25.29,25.29,42673451322 +제넨바이오,072520,28,19,5,-8,-29.63,9601617,21390396,74163194,9601617,-29.63,44.89,12.95,12.95,213719490,15.17,15.17,213719490 +두산에너빌리티,034020,29,58100,2,3500,6.41,9458276,14943904,640561146,9458276,6.41,63.29,1.48,1.48,542192921700,1.46,1.46,542192921700 +TS인베스트먼트,246690,30,1881,2,126,7.18,8881759,1796210,41477862,8881759,7.18,494.47,21.41,21.41,17258014080,22.12,22.12,17258014080 diff --git a/top30/20250616/top30-av-20250616-125000.csv b/top30/20250616/top30-av-20250616-125000.csv new file mode 100644 index 000000000000..7290957feebd --- /dev/null +++ b/top30/20250616/top30-av-20250616-125000.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,252670,1,1620,5,-21,-1.28,188349052,444773184,855000000,188349052,-1.28,42.35,22.03,22.03,307366360917,22.19,22.19,307366360917 +우리기술,032820,2,3235,2,510,18.72,126807627,67470424,165530656,126807627,18.72,187.95,76.61,76.61,386004175594,72.08,72.08,386004175594 +동양철관,008970,3,1616,2,157,10.76,67431803,9915663,159323019,67431803,10.76,680.05,42.32,42.32,107053632139,41.58,41.58,107053632139 +흥아해운,003280,4,2035,5,-165,-7.50,58225495,146467872,240424899,58225495,-7.50,39.75,24.22,24.22,128561317808,26.28,26.28,128561317808 +한국ANKOR유전,152550,5,369,2,33,9.82,57290937,61880308,70020000,57290937,9.82,92.58,81.82,81.82,22156104524,85.75,85.75,22156104524 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,55651789,478656960,1497000000,55651789,0.00,11.63,3.72,3.72,3839727361,3.66,3.66,3839727361 +더즌,462860,7,4125,2,475,13.01,33943509,11751849,71413257,33943509,13.01,288.84,47.53,47.53,139399758148,47.32,47.32,139399758148 +유니슨,018000,8,1989,2,385,24.00,27930088,3420873,170505939,27930088,24.00,816.46,16.38,16.38,53248715008,15.70,15.70,53248715008 +비큐AI,148780,9,1831,2,251,15.89,26268268,1423291,31445725,26268268,15.89,1845.60,83.54,83.54,49171768492,85.40,85.40,49171768492 +KODEX 인버스,114800,10,3865,5,-20,-0.51,25781369,42477588,158200000,25781369,-0.51,60.69,16.30,16.30,99939080009,16.34,16.34,99939080009 +이스트아시아홀딩스,900110,11,56,5,-2,-3.45,24327668,42450404,642650588,24327668,-3.45,57.31,3.79,3.79,1352723522,3.76,3.76,1352723522 +KODEX 코스닥150레버리지,233740,12,7855,2,35,0.45,23611265,53345524,239100000,23611265,0.45,44.26,9.88,9.88,185532537827,9.88,9.88,185532537827 +아이티센엔텍,010280,13,1312,2,273,26.28,21822330,926466,65123786,21822330,26.28,2355.44,33.51,33.51,28162161184,32.96,32.96,28162161184 +지에스이,053050,14,3425,5,-50,-1.44,16015128,31833400,29987597,16015128,-1.44,50.31,53.41,53.41,59452486493,57.89,57.89,59452486493 +KODEX 코스닥150선물인버스,251340,15,3690,5,-10,-0.27,15960135,39802336,71500000,15960135,-0.27,40.10,22.32,22.32,58852193655,22.31,22.31,58852193655 +KODEX 레버리지,122630,16,20470,2,280,1.39,15687995,27101608,115400000,15687995,1.39,57.89,13.59,13.59,319105766096,13.51,13.51,319105766096 +대한해운,005880,17,1715,5,-81,-4.51,15681584,126614600,322747340,15681584,-4.51,12.39,4.86,4.86,27540729233,4.98,4.98,27540729233 +알체라,347860,18,2540,1,585,29.92,14654218,912592,38710961,14654218,29.92,1605.78,37.86,37.86,34817627011,35.41,35.41,34817627011 +일신바이오,068330,19,1797,2,142,8.58,14521033,498875,44216140,14521033,8.58,2910.76,32.84,32.84,25955486204,32.67,32.67,25955486204 +코오롱모빌리티그룹,450140,20,2545,2,325,14.64,14520502,271480,62777250,14520502,14.64,5348.65,23.13,23.13,37432099593,23.43,23.43,37432099593 +에스엠벡셀,010580,21,1841,2,170,10.17,13236452,24238924,111251760,13236452,10.17,54.61,11.90,11.90,24611567771,12.02,12.02,24611567771 +한국정보인증,053300,22,9020,2,440,5.13,13004292,5041926,42441361,13004292,5.13,257.92,30.64,30.64,119745691255,31.28,31.28,119745691255 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,59,3,0,0.00,12684503,170114448,633000000,12684503,0.00,7.46,2.00,2.00,736816347,1.97,1.97,736816347 +웅진,016880,24,2855,2,535,23.06,12530053,2339611,79927080,12530053,23.06,535.56,15.68,15.68,35451126872,15.54,15.54,35451126872 +삼성전자,005930,25,57100,5,-1200,-2.06,11495506,20705980,5919637922,11495506,-2.06,55.52,0.19,0.19,658228835500,0.19,0.19,658228835500 +KODEX 2차전지산업레버리지,462330,26,730,5,-40,-5.19,11479690,19874956,256600000,11479690,-5.19,57.76,4.47,4.47,8457972851,4.52,4.52,8457972851 +PS일렉트로닉스,332570,27,3855,2,215,5.91,11278062,5007620,44176320,11278062,5.91,225.22,25.53,25.53,43172079298,25.35,25.35,43172079298 +두산에너빌리티,034020,28,57900,2,3300,6.04,9827120,14943904,640561146,9827120,6.04,65.76,1.53,1.53,563560150450,1.52,1.52,563560150450 +제넨바이오,072520,29,19,5,-8,-29.63,9601617,21390396,74163194,9601617,-29.63,44.89,12.95,12.95,213719490,15.17,15.17,213719490 +TS인베스트먼트,246690,30,1873,2,118,6.72,8958352,1796210,41477862,8958352,6.72,498.74,21.60,21.60,17401825236,22.40,22.40,17401825236 diff --git a/top30/20250616/top30-av-20250616-130000.csv b/top30/20250616/top30-av-20250616-130000.csv new file mode 100644 index 000000000000..bbdb0a9d1188 --- /dev/null +++ b/top30/20250616/top30-av-20250616-130000.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,252670,1,1618,5,-23,-1.40,190192907,444773184,855000000,190192907,-1.40,42.76,22.24,22.24,310349984843,22.43,22.43,310349984843 +우리기술,032820,2,3210,2,485,17.80,129433427,67470424,165530656,129433427,17.80,191.84,78.19,78.19,394419233189,74.23,74.23,394419233189 +동양철관,008970,3,1608,2,149,10.21,69398046,9915663,159323019,69398046,10.21,699.88,43.56,43.56,110223371974,43.02,43.02,110223371974 +흥아해운,003280,4,2025,5,-175,-7.95,58867311,146467872,240424899,58867311,-7.95,40.19,24.48,24.48,129865565379,26.67,26.67,129865565379 +한국ANKOR유전,152550,5,373,2,37,11.01,58048954,61880308,70020000,58048954,11.01,93.81,82.90,82.90,22438427569,85.91,85.91,22438427569 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,56457114,478656960,1497000000,56457114,0.00,11.79,3.77,3.77,3896077962,3.72,3.72,3896077962 +더즌,462860,7,4140,2,490,13.42,34267501,11751849,71413257,34267501,13.42,291.59,47.98,47.98,140736729478,47.60,47.60,140736729478 +유니슨,018000,8,2020,2,416,25.94,28726538,3420873,170505939,28726538,25.94,839.74,16.85,16.85,54847126373,15.92,15.92,54847126373 +비큐AI,148780,9,1821,2,241,15.25,26509735,1423291,31445725,26509735,15.25,1862.57,84.30,84.30,49612831389,86.64,86.64,49612831389 +KODEX 인버스,114800,10,3865,5,-20,-0.51,25799755,42477588,158200000,25799755,-0.51,60.74,16.31,16.31,100010111309,16.36,16.36,100010111309 +이스트아시아홀딩스,900110,11,56,5,-2,-3.45,24556182,42450404,642650588,24556182,-3.45,57.85,3.82,3.82,1365311371,3.79,3.79,1365311371 +KODEX 코스닥150레버리지,233740,12,7835,2,15,0.19,23890269,53345524,239100000,23890269,0.19,44.78,9.99,9.99,187722928530,10.02,10.02,187722928530 +아이티센엔텍,010280,13,1275,2,236,22.71,22215991,926466,65123786,22215991,22.71,2397.93,34.11,34.11,28672319961,34.53,34.53,28672319961 +지에스이,053050,14,3465,5,-10,-0.29,16135535,31833400,29987597,16135535,-0.29,50.69,53.81,53.81,59868573197,57.62,57.62,59868573197 +KODEX 코스닥150선물인버스,251340,15,3695,5,-5,-0.14,16099465,39802336,71500000,16099465,-0.14,40.45,22.52,22.52,59365990755,22.47,22.47,59365990755 +KODEX 레버리지,122630,16,20485,2,295,1.46,15884766,27101608,115400000,15884766,1.46,58.61,13.76,13.76,323136420211,13.67,13.67,323136420211 +대한해운,005880,17,1712,5,-84,-4.68,15858643,126614600,322747340,15858643,-4.68,12.53,4.91,4.91,27844057723,5.04,5.04,27844057723 +일신바이오,068330,18,1771,2,116,7.01,14912340,498875,44216140,14912340,7.01,2989.19,33.73,33.73,26654881858,34.04,34.04,26654881858 +코오롱모빌리티그룹,450140,19,2505,2,285,12.84,14886037,271480,62777250,14886037,12.84,5483.29,23.71,23.71,38351922565,24.39,24.39,38351922565 +알체라,347860,20,2540,1,585,29.92,14677655,912592,38710961,14677655,29.92,1608.35,37.92,37.92,34877156991,35.47,35.47,34877156991 +에스엠벡셀,010580,21,1837,2,166,9.93,13499595,24238924,111251760,13499595,9.93,55.69,12.13,12.13,25098431377,12.28,12.28,25098431377 +한국정보인증,053300,22,9090,2,510,5.94,13187973,5041926,42441361,13187973,5.94,261.57,31.07,31.07,121416569585,31.47,31.47,121416569585 +웅진,016880,23,2755,2,435,18.75,13167559,2339611,79927080,13167559,18.75,562.81,16.47,16.47,37226454107,16.91,16.91,37226454107 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,59,3,0,0.00,12758977,170114448,633000000,12758977,0.00,7.50,2.02,2.02,741210313,1.98,1.98,741210313 +삼성전자,005930,25,57100,5,-1200,-2.06,11884324,20705980,5919637922,11884324,-2.06,57.40,0.20,0.20,680430575250,0.20,0.20,680430575250 +KODEX 2차전지산업레버리지,462330,26,731,5,-39,-5.06,11595419,19874956,256600000,11595419,-5.06,58.34,4.52,4.52,8542430696,4.55,4.55,8542430696 +PS일렉트로닉스,332570,27,3835,2,195,5.36,11392508,5007620,44176320,11392508,5.36,227.50,25.79,25.79,43611101198,25.74,25.74,43611101198 +두산에너빌리티,034020,28,58400,2,3800,6.96,9973602,14943904,640561146,9973602,6.96,66.74,1.56,1.56,572078719400,1.53,1.53,572078719400 +제넨바이오,072520,29,19,5,-8,-29.63,9601617,21390396,74163194,9601617,-29.63,44.89,12.95,12.95,213719490,15.17,15.17,213719490 +TS인베스트먼트,246690,30,1887,2,132,7.52,9018271,1796210,41477862,9018271,7.52,502.07,21.74,21.74,17514396380,22.38,22.38,17514396380 diff --git a/top30/20250616/top30-av-20250616-131000.csv b/top30/20250616/top30-av-20250616-131000.csv new file mode 100644 index 000000000000..4dc2d4429735 --- /dev/null +++ b/top30/20250616/top30-av-20250616-131000.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,252670,1,1615,5,-26,-1.58,197918203,444773184,855000000,197918203,-1.58,44.50,23.15,23.15,322834204982,23.38,23.38,322834204982 +우리기술,032820,2,3195,2,470,17.25,135203426,67470424,165530656,135203426,17.25,200.39,81.68,81.68,412931667629,78.08,78.08,412931667629 +동양철관,008970,3,1595,2,136,9.32,71298822,9915663,159323019,71298822,9.32,719.05,44.75,44.75,113261542017,44.57,44.57,113261542017 +흥아해운,003280,4,2045,5,-155,-7.05,59298188,146467872,240424899,59298188,-7.05,40.49,24.66,24.66,130741950603,26.59,26.59,130741950603 +한국ANKOR유전,152550,5,370,2,34,10.12,58522415,61880308,70020000,58522415,10.12,94.57,83.58,83.58,22613928302,87.29,87.29,22613928302 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,56645280,478656960,1497000000,56645280,0.00,11.83,3.78,3.78,3909249582,3.73,3.73,3909249582 +더즌,462860,7,4195,2,545,14.93,35529296,11751849,71413257,35529296,14.93,302.33,49.75,49.75,146022308719,48.74,48.74,146022308719 +유니슨,018000,8,2040,2,436,27.18,29699968,3420873,170505939,29699968,27.18,868.20,17.42,17.42,56827368635,16.34,16.34,56827368635 +비큐AI,148780,9,1820,2,240,15.19,26687283,1423291,31445725,26687283,15.19,1875.04,84.87,84.87,49936548727,87.25,87.25,49936548727 +KODEX 인버스,114800,10,3860,5,-25,-0.64,26512082,42477588,158200000,26512082,-0.64,62.41,16.76,16.76,102759811536,16.83,16.83,102759811536 +이스트아시아홀딩스,900110,11,56,5,-2,-3.45,24708157,42450404,642650588,24708157,-3.45,58.20,3.84,3.84,1373749479,3.82,3.82,1373749479 +KODEX 코스닥150레버리지,233740,12,7860,2,40,0.51,24277974,53345524,239100000,24277974,0.51,45.51,10.15,10.15,190764081952,10.15,10.15,190764081952 +아이티센엔텍,010280,13,1282,2,243,23.39,22687254,926466,65123786,22687254,23.39,2448.80,34.84,34.84,29275784451,35.07,35.07,29275784451 +KODEX 코스닥150선물인버스,251340,14,3685,5,-15,-0.41,16461768,39802336,71500000,16461768,-0.41,41.36,23.02,23.02,60704155837,23.04,23.04,60704155837 +KODEX 레버리지,122630,15,20520,2,330,1.63,16324362,27101608,115400000,16324362,1.63,60.23,14.15,14.15,332152167694,14.03,14.03,332152167694 +지에스이,053050,16,3465,5,-10,-0.29,16205114,31833400,29987597,16205114,-0.29,50.91,54.04,54.04,60109491022,57.85,57.85,60109491022 +대한해운,005880,17,1714,5,-82,-4.57,15946556,126614600,322747340,15946556,-4.57,12.59,4.94,4.94,27994685089,5.06,5.06,27994685089 +코오롱모빌리티그룹,450140,18,2525,2,305,13.74,15220457,271480,62777250,15220457,13.74,5606.47,24.25,24.25,39196711354,24.73,24.73,39196711354 +일신바이오,068330,19,1776,2,121,7.31,15174811,498875,44216140,15174811,7.31,3041.81,34.32,34.32,27123964751,34.54,34.54,27123964751 +알체라,347860,20,2540,1,585,29.92,14708170,912592,38710961,14708170,29.92,1611.69,37.99,37.99,34954665091,35.55,35.55,34954665091 +웅진,016880,21,2775,2,455,19.61,13791080,2339611,79927080,13791080,19.61,589.46,17.25,17.25,38928057411,17.55,17.55,38928057411 +에스엠벡셀,010580,22,1842,2,171,10.23,13628673,24238924,111251760,13628673,10.23,56.23,12.25,12.25,25336201728,12.36,12.36,25336201728 +한국정보인증,053300,23,9120,2,540,6.29,13306733,5041926,42441361,13306733,6.29,263.92,31.35,31.35,122496266220,31.65,31.65,122496266220 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,59,3,0,0.00,12768148,170114448,633000000,12768148,0.00,7.51,2.02,2.02,741751402,1.99,1.99,741751402 +삼성전자,005930,25,57050,5,-1250,-2.14,12447755,20705980,5919637922,12447755,-2.14,60.12,0.21,0.21,712600012250,0.21,0.21,712600012250 +KODEX 2차전지산업레버리지,462330,26,729,5,-41,-5.32,11756724,19874956,256600000,11756724,-5.32,59.15,4.58,4.58,8660046157,4.63,4.63,8660046157 +PS일렉트로닉스,332570,27,3835,2,195,5.36,11461797,5007620,44176320,11461797,5.36,228.89,25.95,25.95,43876282178,25.90,25.90,43876282178 +제넨바이오,072520,28,19,5,-8,-29.63,10444003,21390396,74163194,10444003,-29.63,48.83,14.08,14.08,229724824,16.30,16.30,229724824 +두산에너빌리티,034020,29,58200,2,3600,6.59,10084455,14943904,640561146,10084455,6.59,67.48,1.57,1.57,578542486650,1.55,1.55,578542486650 +에스아이리소스,065420,30,280,2,8,2.94,9213019,5960377,71577299,9213019,2.94,154.57,12.87,12.87,2644899206,13.20,13.20,2644899206 diff --git a/top30/20250616/top30-av-20250616-132000.csv b/top30/20250616/top30-av-20250616-132000.csv new file mode 100644 index 000000000000..d9a87323bd10 --- /dev/null +++ b/top30/20250616/top30-av-20250616-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1615,5,-26,-1.58,201498073,444773184,855000000,201498073,-1.58,45.30,23.57,23.57,328613753684,23.80,23.80,328613753684 +우리기술,032820,2,3170,2,445,16.33,138457307,67470424,165530656,138457307,16.33,205.21,83.64,83.64,423232977194,80.66,80.66,423232977194 +동양철관,008970,3,1587,2,128,8.77,72615570,9915663,159323019,72615570,8.77,732.33,45.58,45.58,115354548303,45.62,45.62,115354548303 +흥아해운,003280,4,2065,5,-135,-6.14,60025797,146467872,240424899,60025797,-6.14,40.98,24.97,24.97,132235972452,26.63,26.63,132235972452 +한국ANKOR유전,152550,5,374,2,38,11.31,59103293,61880308,70020000,59103293,11.31,95.51,84.41,84.41,22828973823,87.18,87.18,22828973823 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,56710570,478656960,1497000000,56710570,0.00,11.85,3.79,3.79,3913819881,3.73,3.73,3913819881 +더즌,462860,7,4185,2,535,14.66,36227130,11751849,71413257,36227130,14.66,308.27,50.73,50.73,148953643802,49.84,49.84,148953643802 +유니슨,018000,8,2035,2,431,26.87,30367083,3420873,170505939,30367083,26.87,887.70,17.81,17.81,58187235660,16.77,16.77,58187235660 +비큐AI,148780,9,1816,2,236,14.94,26830632,1423291,31445725,26830632,14.94,1885.11,85.32,85.32,50197432158,87.90,87.90,50197432158 +KODEX 인버스,114800,10,3860,5,-25,-0.64,26579342,42477588,158200000,26579342,-0.64,62.57,16.80,16.80,103019325778,16.87,16.87,103019325778 +이스트아시아홀딩스,900110,11,56,5,-2,-3.45,24952885,42450404,642650588,24952885,-3.45,58.78,3.88,3.88,1387365110,3.86,3.86,1387365110 +KODEX 코스닥150레버리지,233740,12,7870,2,50,0.64,24704138,53345524,239100000,24704138,0.64,46.31,10.33,10.33,194114043013,10.32,10.32,194114043013 +아이티센엔텍,010280,13,1293,2,254,24.45,22803202,926466,65123786,22803202,24.45,2461.31,35.02,35.02,29425120032,34.94,34.94,29425120032 +KODEX 코스닥150선물인버스,251340,14,3685,5,-15,-0.41,16896516,39802336,71500000,16896516,-0.41,42.45,23.63,23.63,62307095608,23.65,23.65,62307095608 +KODEX 레버리지,122630,15,20525,2,335,1.66,16665752,27101608,115400000,16665752,1.66,61.49,14.44,14.44,339160804786,14.32,14.32,339160804786 +지에스이,053050,16,3465,5,-10,-0.29,16282961,31833400,29987597,16282961,-0.29,51.15,54.30,54.30,60378946357,58.11,58.11,60378946357 +대한해운,005880,17,1716,5,-80,-4.45,16082488,126614600,322747340,16082488,-4.45,12.70,4.98,4.98,28227800025,5.10,5.10,28227800025 +코오롱모빌리티그룹,450140,18,2510,2,290,13.06,15375463,271480,62777250,15375463,13.06,5663.57,24.49,24.49,39587568133,25.12,25.12,39587568133 +일신바이오,068330,19,1779,2,124,7.49,15293166,498875,44216140,15293166,7.49,3065.53,34.59,34.59,27335481964,34.75,34.75,27335481964 +알체라,347860,20,2540,1,585,29.92,14727246,912592,38710961,14727246,29.92,1613.78,38.04,38.04,35003118131,35.60,35.60,35003118131 +웅진,016880,21,2825,2,505,21.77,13996692,2339611,79927080,13996692,21.77,598.25,17.51,17.51,39503755066,17.50,17.50,39503755066 +에스엠벡셀,010580,22,1837,2,166,9.93,13748539,24238924,111251760,13748539,9.93,56.72,12.36,12.36,25556061515,12.50,12.50,25556061515 +한국정보인증,053300,23,9060,2,480,5.59,13503807,5041926,42441361,13503807,5.59,267.83,31.82,31.82,124291965845,32.32,32.32,124291965845 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,59,3,0,0.00,12774149,170114448,633000000,12774149,0.00,7.51,2.02,2.02,742105461,1.99,1.99,742105461 +삼성전자,005930,25,57000,5,-1300,-2.23,12578054,20705980,5919637922,12578054,-2.23,60.75,0.21,0.21,720031642900,0.21,0.21,720031642900 +KODEX 2차전지산업레버리지,462330,26,730,5,-40,-5.19,11828220,19874956,256600000,11828220,-5.19,59.51,4.61,4.61,8712238683,4.65,4.65,8712238683 +PS일렉트로닉스,332570,27,3855,2,215,5.91,11611070,5007620,44176320,11611070,5.91,231.87,26.28,26.28,44450481639,26.10,26.10,44450481639 +제넨바이오,072520,28,19,5,-8,-29.63,10444003,21390396,74163194,10444003,-29.63,48.83,14.08,14.08,229724824,16.30,16.30,229724824 +두산에너빌리티,034020,29,58200,2,3600,6.59,10181169,14943904,640561146,10181169,6.59,68.13,1.59,1.59,584170604100,1.57,1.57,584170604100 +에스아이리소스,065420,30,278,2,6,2.21,9263040,5960377,71577299,9263040,2.21,155.41,12.94,12.94,2658851848,13.36,13.36,2658851848 diff --git a/top30/20250616/top30-av-20250616-133000.csv b/top30/20250616/top30-av-20250616-133000.csv new file mode 100644 index 000000000000..138fa5c7eb63 --- /dev/null +++ b/top30/20250616/top30-av-20250616-133000.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,252670,1,1615,5,-26,-1.58,204153878,444773184,855000000,204153878,-1.58,45.90,23.88,23.88,332901294719,24.11,24.11,332901294719 +우리기술,032820,2,3250,2,525,19.27,144283834,67470424,165530656,144283834,19.27,213.85,87.16,87.16,441992705761,82.16,82.16,441992705761 +동양철관,008970,3,1589,2,130,8.91,73627129,9915663,159323019,73627129,8.91,742.53,46.21,46.21,116961422578,46.20,46.20,116961422578 +흥아해운,003280,4,2055,5,-145,-6.59,60462906,146467872,240424899,60462906,-6.59,41.28,25.15,25.15,133134518446,26.95,26.95,133134518446 +한국ANKOR유전,152550,5,372,2,36,10.71,59571136,61880308,70020000,59571136,10.71,96.27,85.08,85.08,23003263352,88.31,88.31,23003263352 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,57101682,478656960,1497000000,57101682,0.00,11.93,3.81,3.81,3941187721,3.76,3.76,3941187721 +더즌,462860,7,4120,2,470,12.88,36783816,11751849,71413257,36783816,12.88,313.00,51.51,51.51,151262515463,51.41,51.41,151262515463 +유니슨,018000,8,2050,2,446,27.81,31138471,3420873,170505939,31138471,27.81,910.25,18.26,18.26,59766308046,17.10,17.10,59766308046 +비큐AI,148780,9,1800,2,220,13.92,27003184,1423291,31445725,27003184,13.92,1897.24,85.87,85.87,50509059728,89.23,89.23,50509059728 +KODEX 인버스,114800,10,3860,5,-25,-0.64,26715441,42477588,158200000,26715441,-0.64,62.89,16.89,16.89,103544499350,16.96,16.96,103544499350 +KODEX 코스닥150레버리지,233740,11,7880,2,60,0.77,25217515,53345524,239100000,25217515,0.77,47.27,10.55,10.55,198157121586,10.52,10.52,198157121586 +이스트아시아홀딩스,900110,12,55,5,-3,-5.17,25013701,42450404,642650588,25013701,-5.17,58.92,3.89,3.89,1390713588,3.93,3.93,1390713588 +아이티센엔텍,010280,13,1280,2,241,23.20,22942833,926466,65123786,22942833,23.20,2476.38,35.23,35.23,29604304354,35.51,35.51,29604304354 +KODEX 레버리지,122630,14,20525,2,335,1.66,16995718,27101608,115400000,16995718,1.66,62.71,14.73,14.73,345933883612,14.61,14.61,345933883612 +KODEX 코스닥150선물인버스,251340,15,3685,5,-15,-0.41,16984975,39802336,71500000,16984975,-0.41,42.67,23.76,23.76,62632920373,23.77,23.77,62632920373 +지에스이,053050,16,3480,2,5,0.14,16342999,31833400,29987597,16342999,0.14,51.34,54.50,54.50,60587495332,58.06,58.06,60587495332 +대한해운,005880,17,1716,5,-80,-4.45,16222526,126614600,322747340,16222526,-4.45,12.81,5.03,5.03,28467984786,5.14,5.14,28467984786 +코오롱모빌리티그룹,450140,18,2515,2,295,13.29,15536678,271480,62777250,15536678,13.29,5722.96,24.75,24.75,39992132538,25.33,25.33,39992132538 +일신바이오,068330,19,1763,2,108,6.53,15413979,498875,44216140,15413979,6.53,3089.75,34.86,34.86,27549210873,35.34,35.34,27549210873 +알체라,347860,20,2540,1,585,29.92,14737795,912592,38710961,14737795,29.92,1614.94,38.07,38.07,35029912591,35.63,35.63,35029912591 +웅진,016880,21,2840,2,520,22.41,14172075,2339611,79927080,14172075,22.41,605.74,17.73,17.73,39998813679,17.62,17.62,39998813679 +에스엠벡셀,010580,22,1815,2,144,8.62,14118582,24238924,111251760,14118582,8.62,58.25,12.69,12.69,26238500052,12.99,12.99,26238500052 +한국정보인증,053300,23,9020,2,440,5.13,13572657,5041926,42441361,13572657,5.13,269.20,31.98,31.98,124915075325,32.63,32.63,124915075325 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,59,3,0,0.00,12868783,170114448,633000000,12868783,0.00,7.56,2.03,2.03,747688867,2.00,2.00,747688867 +삼성전자,005930,25,57000,5,-1300,-2.23,12741288,20705980,5919637922,12741288,-2.23,61.53,0.22,0.22,729339601600,0.22,0.22,729339601600 +KODEX 2차전지산업레버리지,462330,26,731,5,-39,-5.06,12016492,19874956,256600000,12016492,-5.06,60.46,4.68,4.68,8849674121,4.72,4.72,8849674121 +PS일렉트로닉스,332570,27,3805,2,165,4.53,11920298,5007620,44176320,11920298,4.53,238.04,26.98,26.98,45626173180,27.14,27.14,45626173180 +제넨바이오,072520,28,19,5,-8,-29.63,10444003,21390396,74163194,10444003,-29.63,48.83,14.08,14.08,229724824,16.30,16.30,229724824 +두산에너빌리티,034020,29,58400,2,3800,6.96,10355262,14943904,640561146,10355262,6.96,69.29,1.62,1.62,594339831850,1.59,1.59,594339831850 +우리산업홀딩스,072470,30,3780,2,535,16.49,9281667,395110,18887341,9281667,16.49,2349.14,49.14,49.14,36087286534,50.55,50.55,36087286534 diff --git a/top30/20250616/top30-av-20250616-134000.csv b/top30/20250616/top30-av-20250616-134000.csv new file mode 100644 index 000000000000..c5fc274485d3 --- /dev/null +++ b/top30/20250616/top30-av-20250616-134000.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,252670,1,1616,5,-25,-1.52,207449444,444773184,855000000,207449444,-1.52,46.64,24.26,24.26,338227454575,24.48,24.48,338227454575 +우리기술,032820,2,3330,2,605,22.20,157716913,67470424,165530656,157716913,22.20,233.76,95.28,95.28,486080832918,88.18,88.18,486080832918 +동양철관,008970,3,1583,2,124,8.50,74289042,9915663,159323019,74289042,8.50,749.21,46.63,46.63,118011597470,46.79,46.79,118011597470 +흥아해운,003280,4,2070,5,-130,-5.91,61184140,146467872,240424899,61184140,-5.91,41.77,25.45,25.45,134623701356,27.05,27.05,134623701356 +한국ANKOR유전,152550,5,375,2,39,11.61,60227746,61880308,70020000,60227746,11.61,97.33,86.02,86.02,23251045228,88.55,88.55,23251045228 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,57233464,478656960,1497000000,57233464,0.00,11.96,3.82,3.82,3950412461,3.77,3.77,3950412461 +더즌,462860,7,4117,2,467,12.79,37311849,11751849,71413257,37311849,12.79,317.50,52.25,52.25,153446397850,52.19,52.19,153446397850 +유니슨,018000,8,2030,2,426,26.56,31906448,3420873,170505939,31906448,26.56,932.70,18.71,18.71,61322002997,17.72,17.72,61322002997 +비큐AI,148780,9,1805,2,225,14.24,27111643,1423291,31445725,27111643,14.24,1904.86,86.22,86.22,50704855959,89.33,89.33,50704855959 +KODEX 인버스,114800,10,3860,5,-25,-0.64,27065630,42477588,158200000,27065630,-0.64,63.72,17.11,17.11,104896097165,17.18,17.18,104896097165 +KODEX 코스닥150레버리지,233740,11,7865,2,45,0.58,25585972,53345524,239100000,25585972,0.58,47.96,10.70,10.70,201055045956,10.69,10.69,201055045956 +이스트아시아홀딩스,900110,12,55,5,-3,-5.17,25186308,42450404,642650588,25186308,-5.17,59.33,3.92,3.92,1400214243,3.96,3.96,1400214243 +아이티센엔텍,010280,13,1282,2,243,23.39,23090644,926466,65123786,23090644,23.39,2492.34,35.46,35.46,29792557281,35.68,35.68,29792557281 +KODEX 레버리지,122630,14,20515,2,325,1.61,17142016,27101608,115400000,17142016,1.61,63.25,14.85,14.85,348934646078,14.74,14.74,348934646078 +KODEX 코스닥150선물인버스,251340,15,3690,5,-10,-0.27,17039559,39802336,71500000,17039559,-0.27,42.81,23.83,23.83,62834077173,23.82,23.82,62834077173 +지에스이,053050,16,3500,2,25,0.72,16457926,31833400,29987597,16457926,0.72,51.70,54.88,54.88,60989507439,58.11,58.11,60989507439 +대한해운,005880,17,1722,5,-74,-4.12,16413490,126614600,322747340,16413490,-4.12,12.96,5.09,5.09,28796276760,5.18,5.18,28796276760 +코오롱모빌리티그룹,450140,18,2485,2,265,11.94,15670245,271480,62777250,15670245,11.94,5772.15,24.96,24.96,40325379563,25.85,25.85,40325379563 +일신바이오,068330,19,1755,2,100,6.04,15533050,498875,44216140,15533050,6.04,3113.62,35.13,35.13,27758814966,35.77,35.77,27758814966 +알체라,347860,20,2540,1,585,29.92,14743327,912592,38710961,14743327,29.92,1615.54,38.09,38.09,35043963871,35.64,35.64,35043963871 +웅진,016880,21,2830,2,510,21.98,14268502,2339611,79927080,14268502,21.98,609.87,17.85,17.85,40271908895,17.80,17.80,40271908895 +에스엠벡셀,010580,22,1805,2,134,8.02,14233665,24238924,111251760,14233665,8.02,58.72,12.79,12.79,26446798964,13.17,13.17,26446798964 +한국정보인증,053300,23,8980,2,400,4.66,13673812,5041926,42441361,13673812,4.66,271.20,32.22,32.22,125824512545,33.01,33.01,125824512545 +삼성전자,005930,24,57000,5,-1300,-2.23,13190547,20705980,5919637922,13190547,-2.23,63.70,0.22,0.22,754949910600,0.22,0.22,754949910600 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,59,3,0,0.00,12879083,170114448,633000000,12879083,0.00,7.57,2.03,2.03,748296567,2.00,2.00,748296567 +KODEX 2차전지산업레버리지,462330,26,730,5,-40,-5.19,12081102,19874956,256600000,12081102,-5.19,60.79,4.71,4.71,8896822043,4.75,4.75,8896822043 +PS일렉트로닉스,332570,27,3805,2,165,4.53,11975906,5007620,44176320,11975906,4.53,239.15,27.11,27.11,45837089873,27.27,27.27,45837089873 +제넨바이오,072520,28,19,5,-8,-29.63,11045136,21390396,74163194,11045136,-29.63,51.64,14.89,14.89,241146351,17.11,17.11,241146351 +엠에프엠코리아,323230,29,11,5,-6,-35.29,10854955,15032606,43274492,10854955,-35.29,72.21,25.08,25.08,143857052,30.22,30.22,143857052 +두산에너빌리티,034020,30,58400,2,3800,6.96,10496313,14943904,640561146,10496313,6.96,70.24,1.64,1.64,602585487900,1.61,1.61,602585487900 diff --git a/top30/20250616/top30-av-20250616-135000.csv b/top30/20250616/top30-av-20250616-135000.csv new file mode 100644 index 000000000000..81836f348b9e --- /dev/null +++ b/top30/20250616/top30-av-20250616-135000.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,252670,1,1610,5,-31,-1.89,213490606,444773184,855000000,213490606,-1.89,48.00,24.97,24.97,347965382830,25.28,25.28,347965382830 +우리기술,032820,2,3295,2,570,20.92,163521172,67470424,165530656,163521172,20.92,242.36,98.79,98.79,505236351184,92.63,92.63,505236351184 +동양철관,008970,3,1584,2,125,8.57,74928785,9915663,159323019,74928785,8.57,755.66,47.03,47.03,119025618317,47.16,47.16,119025618317 +흥아해운,003280,4,2060,5,-140,-6.36,61488277,146467872,240424899,61488277,-6.36,41.98,25.57,25.57,135251963624,27.31,27.31,135251963624 +한국ANKOR유전,152550,5,374,2,38,11.31,60468189,61880308,70020000,60468189,11.31,97.72,86.36,86.36,23341089147,89.13,89.13,23341089147 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,57980614,478656960,1497000000,57980614,0.00,12.11,3.87,3.87,4002682005,3.82,3.82,4002682005 +더즌,462860,7,4145,2,495,13.56,37595926,11751849,71413257,37595926,13.56,319.92,52.65,52.65,154618158025,52.23,52.23,154618158025 +유니슨,018000,8,2060,2,456,28.43,32490197,3420873,170505939,32490197,28.43,949.76,19.06,19.06,62514375458,17.80,17.80,62514375458 +KODEX 인버스,114800,9,3850,5,-35,-0.90,27481602,42477588,158200000,27481602,-0.90,64.70,17.37,17.37,106499661301,17.49,17.49,106499661301 +비큐AI,148780,10,1809,2,229,14.49,27252539,1423291,31445725,27252539,14.49,1914.76,86.67,86.67,50959481334,89.58,89.58,50959481334 +KODEX 코스닥150레버리지,233740,11,7905,2,85,1.09,26244309,53345524,239100000,26244309,1.09,49.20,10.98,10.98,206248644082,10.91,10.91,206248644082 +이스트아시아홀딩스,900110,12,56,5,-2,-3.45,25243765,42450404,642650588,25243765,-3.45,59.47,3.93,3.93,1403420389,3.90,3.90,1403420389 +아이티센엔텍,010280,13,1273,2,234,22.52,23256810,926466,65123786,23256810,22.52,2510.27,35.71,35.71,30004031060,36.19,36.19,30004031060 +KODEX 레버리지,122630,14,20592,2,402,1.99,17747337,27101608,115400000,17747337,1.99,65.48,15.38,15.38,361375661664,15.21,15.21,361375661664 +KODEX 코스닥150선물인버스,251340,15,3680,5,-20,-0.54,17289898,39802336,71500000,17289898,-0.54,43.44,24.18,24.18,63755474163,24.23,24.23,63755474163 +대한해운,005880,16,1729,5,-67,-3.73,16615457,126614600,322747340,16615457,-3.73,13.12,5.15,5.15,29144793520,5.22,5.22,29144793520 +지에스이,053050,17,3490,2,15,0.43,16502763,31833400,29987597,16502763,0.43,51.84,55.03,55.03,61146241164,58.43,58.43,61146241164 +코오롱모빌리티그룹,450140,18,2495,2,275,12.39,15785838,271480,62777250,15785838,12.39,5814.73,25.15,25.15,40612754030,25.93,25.93,40612754030 +일신바이오,068330,19,1730,2,75,4.53,15694941,498875,44216140,15694941,4.53,3146.07,35.50,35.50,28040489632,36.66,36.66,28040489632 +알체라,347860,20,2540,1,585,29.92,14761447,912592,38710961,14761447,29.92,1617.53,38.13,38.13,35089988671,35.69,35.69,35089988671 +웅진,016880,21,2820,2,500,21.55,14395395,2339611,79927080,14395395,21.55,615.29,18.01,18.01,40630352900,18.03,18.03,40630352900 +에스엠벡셀,010580,22,1804,2,133,7.96,14365127,24238924,111251760,14365127,7.96,59.26,12.91,12.91,26683258317,13.30,13.30,26683258317 +한국정보인증,053300,23,9010,2,430,5.01,13711429,5041926,42441361,13711429,5.01,271.95,32.31,32.31,126163205695,32.99,32.99,126163205695 +삼성전자,005930,24,57000,5,-1300,-2.23,13419084,20705980,5919637922,13419084,-2.23,64.81,0.23,0.23,767984750900,0.23,0.23,767984750900 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,58,5,-1,-1.69,12940100,170114448,633000000,12940100,-1.69,7.61,2.04,2.04,751835570,2.05,2.05,751835570 +KODEX 2차전지산업레버리지,462330,26,730,5,-40,-5.19,12175698,19874956,256600000,12175698,-5.19,61.26,4.75,4.75,8965804024,4.79,4.79,8965804024 +PS일렉트로닉스,332570,27,3830,2,190,5.22,12070407,5007620,44176320,12070407,5.22,241.04,27.32,27.32,46198808911,27.31,27.31,46198808911 +제넨바이오,072520,28,19,5,-8,-29.63,11045136,21390396,74163194,11045136,-29.63,51.64,14.89,14.89,241146351,17.11,17.11,241146351 +엠에프엠코리아,323230,29,11,5,-6,-35.29,10854955,15032606,43274492,10854955,-35.29,72.21,25.08,25.08,143857052,30.22,30.22,143857052 +두산에너빌리티,034020,30,58700,2,4100,7.51,10698519,14943904,640561146,10698519,7.51,71.59,1.67,1.67,614447084200,1.63,1.63,614447084200 diff --git a/top30/20250616/top30-av-20250616-140000.csv b/top30/20250616/top30-av-20250616-140000.csv new file mode 100644 index 000000000000..2bb904548bff --- /dev/null +++ b/top30/20250616/top30-av-20250616-140000.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,252670,1,1608,5,-33,-2.01,222359284,444773184,855000000,222359284,-2.01,49.99,26.01,26.01,362229463016,26.35,26.35,362229463016 +우리기술,032820,2,3400,2,675,24.77,174873551,67470424,165530656,174873551,24.77,259.19,105.64,105.64,543472738179,96.57,96.57,543472738179 +동양철관,008970,3,1584,2,125,8.57,75458401,9915663,159323019,75458401,8.57,761.00,47.36,47.36,119864195608,47.50,47.50,119864195608 +흥아해운,003280,4,2040,5,-160,-7.27,61929477,146467872,240424899,61929477,-7.27,42.28,25.76,25.76,136153758506,27.76,27.76,136153758506 +한국ANKOR유전,152550,5,369,2,33,9.82,60939915,61880308,70020000,60939915,9.82,98.48,87.03,87.03,23516171718,91.02,91.02,23516171718 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,58345342,478656960,1497000000,58345342,0.00,12.19,3.90,3.90,4027877139,3.84,3.84,4027877139 +더즌,462860,7,4115,2,465,12.74,37814401,11751849,71413257,37814401,12.74,321.77,52.95,52.95,155520569912,52.92,52.92,155520569912 +유니슨,018000,8,2050,2,446,27.81,32988172,3420873,170505939,32988172,27.81,964.32,19.35,19.35,63537044167,18.18,18.18,63537044167 +KODEX 인버스,114800,9,3850,5,-35,-0.90,29428266,42477588,158200000,29428266,-0.90,69.28,18.60,18.60,113994502506,18.72,18.72,113994502506 +비큐AI,148780,10,1802,2,222,14.05,27420845,1423291,31445725,27420845,14.05,1926.58,87.20,87.20,51262940313,90.47,90.47,51262940313 +KODEX 코스닥150레버리지,233740,11,7905,2,85,1.09,26943032,53345524,239100000,26943032,1.09,50.51,11.27,11.27,211775262644,11.20,11.20,211775262644 +이스트아시아홀딩스,900110,12,56,5,-2,-3.45,25504404,42450404,642650588,25504404,-3.45,60.08,3.97,3.97,1417840394,3.94,3.94,1417840394 +아이티센엔텍,010280,13,1279,2,240,23.10,23463009,926466,65123786,23463009,23.10,2532.53,36.03,36.03,30266771731,36.34,36.34,30266771731 +KODEX 레버리지,122630,14,20615,2,425,2.11,18396690,27101608,115400000,18396690,2.11,67.88,15.94,15.94,374755161225,15.75,15.75,374755161225 +KODEX 코스닥150선물인버스,251340,15,3675,5,-25,-0.68,17765108,39802336,71500000,17765108,-0.68,44.63,24.85,24.85,65501742240,24.93,24.93,65501742240 +대한해운,005880,16,1728,5,-68,-3.79,16809641,126614600,322747340,16809641,-3.79,13.28,5.21,5.21,29480590358,5.29,5.29,29480590358 +지에스이,053050,17,3430,5,-45,-1.29,16625416,31833400,29987597,16625416,-1.29,52.23,55.44,55.44,61569655284,59.86,59.86,61569655284 +코오롱모빌리티그룹,450140,18,2525,2,305,13.74,15998928,271480,62777250,15998928,13.74,5893.23,25.49,25.49,41151009526,25.96,25.96,41151009526 +일신바이오,068330,19,1731,2,76,4.59,15805141,498875,44216140,15805141,4.59,3168.16,35.75,35.75,28230649094,36.88,36.88,28230649094 +알체라,347860,20,2540,1,585,29.92,14770490,912592,38710961,14770490,29.92,1618.52,38.16,38.16,35112957891,35.71,35.71,35112957891 +웅진,016880,21,2830,2,510,21.98,14615219,2339611,79927080,14615219,21.98,624.69,18.29,18.29,41255468439,18.24,18.24,41255468439 +에스엠벡셀,010580,22,1796,2,125,7.48,14506174,24238924,111251760,14506174,7.48,59.85,13.04,13.04,26935618226,13.48,13.48,26935618226 +삼성전자,005930,23,57150,5,-1150,-1.97,14341362,20705980,5919637922,14341362,-1.97,69.26,0.24,0.24,820639380400,0.24,0.24,820639380400 +한국정보인증,053300,24,8960,2,380,4.43,13771950,5041926,42441361,13771950,4.43,273.15,32.45,32.45,126706342575,33.32,33.32,126706342575 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,59,3,0,0.00,12977101,170114448,633000000,12977101,0.00,7.63,2.05,2.05,754001629,2.02,2.02,754001629 +KODEX 2차전지산업레버리지,462330,26,730,5,-40,-5.19,12277757,19874956,256600000,12277757,-5.19,61.78,4.78,4.78,9040319712,4.83,4.83,9040319712 +PS일렉트로닉스,332570,27,3800,2,160,4.40,12119641,5007620,44176320,12119641,4.40,242.02,27.43,27.43,46386366566,27.63,27.63,46386366566 +제넨바이오,072520,28,19,5,-8,-29.63,11045136,21390396,74163194,11045136,-29.63,51.64,14.89,14.89,241146351,17.11,17.11,241146351 +두산에너빌리티,034020,29,58700,2,4100,7.51,10879577,14943904,640561146,10879577,7.51,72.80,1.70,1.70,625087359450,1.66,1.66,625087359450 +엠에프엠코리아,323230,30,11,5,-6,-35.29,10854955,15032606,43274492,10854955,-35.29,72.21,25.08,25.08,143857052,30.22,30.22,143857052 diff --git a/top30/20250616/top30-av-20250616-141001.csv b/top30/20250616/top30-av-20250616-141001.csv new file mode 100644 index 000000000000..c81e9d3e638d --- /dev/null +++ b/top30/20250616/top30-av-20250616-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1602,5,-39,-2.38,231051893,444773184,855000000,231051893,-2.38,51.95,27.02,27.02,376168162802,27.46,27.46,376168162802 +우리기술,032820,2,3420,2,695,25.50,182609217,67470424,165530656,182609217,25.50,270.65,110.32,110.32,569783500424,100.65,100.65,569783500424 +동양철관,008970,3,1589,2,130,8.91,75881328,9915663,159323019,75881328,8.91,765.27,47.63,47.63,120536199198,47.61,47.61,120536199198 +흥아해운,003280,4,2020,5,-180,-8.18,63197044,146467872,240424899,63197044,-8.18,43.15,26.29,26.29,138707449211,28.56,28.56,138707449211 +한국ANKOR유전,152550,5,371,2,35,10.42,61139459,61880308,70020000,61139459,10.42,98.80,87.32,87.32,23590150848,90.81,90.81,23590150848 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,58767633,478656960,1497000000,58767633,0.00,12.28,3.93,3.93,4057336908,3.87,3.87,4057336908 +더즌,462860,7,4145,2,495,13.56,37998926,11751849,71413257,37998926,13.56,323.34,53.21,53.21,156282589487,52.80,52.80,156282589487 +유니슨,018000,8,2075,2,471,29.36,33689375,3420873,170505939,33689375,29.36,984.82,19.76,19.76,64984871660,18.37,18.37,64984871660 +KODEX 인버스,114800,9,3845,5,-40,-1.03,30358290,42477588,158200000,30358290,-1.03,71.47,19.19,19.19,117570528067,19.33,19.33,117570528067 +KODEX 코스닥150레버리지,233740,10,7950,2,130,1.66,27796139,53345524,239100000,27796139,1.66,52.11,11.63,11.63,218537749167,11.50,11.50,218537749167 +비큐AI,148780,11,1812,2,232,14.68,27595831,1423291,31445725,27595831,14.68,1938.87,87.76,87.76,51580356328,90.52,90.52,51580356328 +이스트아시아홀딩스,900110,12,56,5,-2,-3.45,25571889,42450404,642650588,25571889,-3.45,60.24,3.98,3.98,1421576954,3.95,3.95,1421576954 +아이티센엔텍,010280,13,1249,2,210,20.21,24052872,926466,65123786,24052872,20.21,2596.20,36.93,36.93,31006630910,38.12,38.12,31006630910 +KODEX 레버리지,122630,14,20685,2,495,2.45,19040599,27101608,115400000,19040599,2.45,70.26,16.50,16.50,388056933390,16.26,16.26,388056933390 +KODEX 코스닥150선물인버스,251340,15,3665,5,-35,-0.95,18168616,39802336,71500000,18168616,-0.95,45.65,25.41,25.41,66981525537,25.56,25.56,66981525537 +대한해운,005880,16,1722,5,-74,-4.12,16983618,126614600,322747340,16983618,-4.12,13.41,5.26,5.26,29780580036,5.36,5.36,29780580036 +지에스이,053050,17,3445,5,-30,-0.86,16674496,31833400,29987597,16674496,-0.86,52.38,55.60,55.60,61738486999,59.76,59.76,61738486999 +코오롱모빌리티그룹,450140,18,2485,2,265,11.94,16109304,271480,62777250,16109304,11.94,5933.88,25.66,25.66,41427279866,26.56,26.56,41427279866 +일신바이오,068330,19,1736,2,81,4.89,15894453,498875,44216140,15894453,4.89,3186.06,35.95,35.95,28385731500,36.98,36.98,28385731500 +삼성전자,005930,20,57500,5,-800,-1.37,15627114,20705980,5919637922,15627114,-1.37,75.47,0.26,0.26,894260179450,0.26,0.26,894260179450 +알체라,347860,21,2540,1,585,29.92,14786883,912592,38710961,14786883,29.92,1620.32,38.20,38.20,35154596111,35.75,35.75,35154596111 +웅진,016880,22,2785,2,465,20.04,14685324,2339611,79927080,14685324,20.04,627.68,18.37,18.37,41451604119,18.62,18.62,41451604119 +에스엠벡셀,010580,23,1766,2,95,5.69,14566285,24238924,111251760,14566285,5.69,60.09,13.09,13.09,27042293774,13.76,13.76,27042293774 +한국정보인증,053300,24,8950,2,370,4.31,13829828,5041926,42441361,13829828,4.31,274.30,32.59,32.59,127224825685,33.49,33.49,127224825685 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,25,59,3,0,0.00,13079701,170114448,633000000,13079701,0.00,7.69,2.07,2.07,760055029,2.04,2.04,760055029 +KODEX 2차전지산업레버리지,462330,26,733,5,-37,-4.81,12649244,19874956,256600000,12649244,-4.81,63.64,4.93,4.93,9312019458,4.95,4.95,9312019458 +엠에프엠코리아,323230,27,11,5,-6,-35.29,12492465,15032606,43274492,12492465,-35.29,83.10,28.87,28.87,161869662,34.00,34.00,161869662 +PS일렉트로닉스,332570,28,3795,2,155,4.26,12176936,5007620,44176320,12176936,4.26,243.17,27.56,27.56,46603896746,27.80,27.80,46603896746 +제넨바이오,072520,29,18,5,-9,-33.33,11641649,21390396,74163194,11641649,-33.33,54.42,15.70,15.70,251883585,18.87,18.87,251883585 +두산에너빌리티,034020,30,58600,2,4000,7.33,11035855,14943904,640561146,11035855,7.33,73.85,1.72,1.72,634246837050,1.69,1.69,634246837050 diff --git a/top30/20250616/top30-av-20250616-142000.csv b/top30/20250616/top30-av-20250616-142000.csv new file mode 100644 index 000000000000..b8510534d583 --- /dev/null +++ b/top30/20250616/top30-av-20250616-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1602,5,-39,-2.38,239427156,444773184,855000000,239427156,-2.38,53.83,28.00,28.00,389585199114,28.44,28.44,389585199114 +우리기술,032820,2,3440,2,715,26.24,189536691,67470424,165530656,189536691,26.24,280.92,114.50,114.50,593509924502,104.23,104.23,593509924502 +동양철관,008970,3,1592,2,133,9.12,76278167,9915663,159323019,76278167,9.12,769.27,47.88,47.88,121167059527,47.77,47.77,121167059527 +흥아해운,003280,4,2015,5,-185,-8.41,63960804,146467872,240424899,63960804,-8.41,43.67,26.60,26.60,140243765327,28.95,28.95,140243765327 +한국ANKOR유전,152550,5,371,2,35,10.42,61413351,61880308,70020000,61413351,10.42,99.25,87.71,87.71,23691585465,91.20,91.20,23691585465 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,58955582,478656960,1497000000,58955582,0.00,12.32,3.94,3.94,4070343338,3.88,3.88,4070343338 +더즌,462860,7,4132,2,482,13.21,38233277,11751849,71413257,38233277,13.21,325.34,53.54,53.54,157255097408,53.29,53.29,157255097408 +유니슨,018000,8,2065,2,461,28.74,38056591,3420873,170505939,38056591,28.74,1112.48,22.32,22.32,74067744869,21.04,21.04,74067744869 +KODEX 인버스,114800,9,3842,5,-43,-1.11,31105015,42477588,158200000,31105015,-1.11,73.23,19.66,19.66,120440993348,19.82,19.82,120440993348 +KODEX 코스닥150레버리지,233740,10,7965,2,145,1.85,28598002,53345524,239100000,28598002,1.85,53.61,11.96,11.96,224923426791,11.81,11.81,224923426791 +비큐AI,148780,11,1810,2,230,14.56,27691154,1423291,31445725,27691154,14.56,1945.57,88.06,88.06,51752707292,90.93,90.93,51752707292 +이스트아시아홀딩스,900110,12,55,5,-3,-5.17,25726417,42450404,642650588,25726417,-5.17,60.60,4.00,4.00,1430188543,4.05,4.05,1430188543 +아이티센엔텍,010280,13,1261,2,222,21.37,24231978,926466,65123786,24231978,21.37,2615.53,37.21,37.21,31231617229,38.03,38.03,31231617229 +KODEX 레버리지,122630,14,20685,2,495,2.45,19427866,27101608,115400000,19427866,2.45,71.69,16.84,16.84,396067171834,16.59,16.59,396067171834 +KODEX 코스닥150선물인버스,251340,15,3665,5,-35,-0.95,18477630,39802336,71500000,18477630,-0.95,46.42,25.84,25.84,68112788230,25.99,25.99,68112788230 +대한해운,005880,16,1715,5,-81,-4.51,17223461,126614600,322747340,17223461,-4.51,13.60,5.34,5.34,30192668059,5.45,5.45,30192668059 +지에스이,053050,17,3440,5,-35,-1.01,16733621,31833400,29987597,16733621,-1.01,52.57,55.80,55.80,61942177249,60.05,60.05,61942177249 +삼성전자,005930,18,57300,5,-1000,-1.72,16262263,20705980,5919637922,16262263,-1.72,78.54,0.27,0.27,930713317150,0.27,0.27,930713317150 +코오롱모빌리티그룹,450140,19,2480,2,260,11.71,16192739,271480,62777250,16192739,11.71,5964.62,25.79,25.79,41634125991,26.74,26.74,41634125991 +일신바이오,068330,20,1745,2,90,5.44,15962459,498875,44216140,15962459,5.44,3199.69,36.10,36.10,28504355964,36.94,36.94,28504355964 +알체라,347860,21,2540,1,585,29.92,14794543,912592,38710961,14794543,29.92,1621.16,38.22,38.22,35174052511,35.77,35.77,35174052511 +웅진,016880,22,2765,2,445,19.18,14758402,2339611,79927080,14758402,19.18,630.81,18.46,18.46,41654434099,18.85,18.85,41654434099 +에스엠벡셀,010580,23,1761,2,90,5.39,14683885,24238924,111251760,14683885,5.39,60.58,13.20,13.20,27249153544,13.91,13.91,27249153544 +한국정보인증,053300,24,8990,2,410,4.78,13883725,5041926,42441361,13883725,4.78,275.37,32.71,32.71,127708114470,33.47,33.47,127708114470 +KODEX 2차전지산업레버리지,462330,25,738,5,-32,-4.16,13308372,19874956,256600000,13308372,-4.16,66.96,5.19,5.19,9797743099,5.17,5.17,9797743099 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,59,3,0,0.00,13184701,170114448,633000000,13184701,0.00,7.75,2.08,2.08,766150029,2.05,2.05,766150029 +엠에프엠코리아,323230,27,11,5,-6,-35.29,12492465,15032606,43274492,12492465,-35.29,83.10,28.87,28.87,161869662,34.00,34.00,161869662 +PS일렉트로닉스,332570,28,3820,2,180,4.95,12249129,5007620,44176320,12249129,4.95,244.61,27.73,27.73,46879291454,27.78,27.78,46879291454 +제넨바이오,072520,29,18,5,-9,-33.33,11641649,21390396,74163194,11641649,-33.33,54.42,15.70,15.70,251883585,18.87,18.87,251883585 +두산에너빌리티,034020,30,58800,2,4200,7.69,11168845,14943904,640561146,11168845,7.69,74.74,1.74,1.74,642053459350,1.70,1.70,642053459350 diff --git a/top30/20250616/top30-av-20250616-143001.csv b/top30/20250616/top30-av-20250616-143001.csv new file mode 100644 index 000000000000..bbe7dcde2de7 --- /dev/null +++ b/top30/20250616/top30-av-20250616-143001.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,252670,1,1601,5,-40,-2.44,245713722,444773184,855000000,245713722,-2.44,55.24,28.74,28.74,399645092635,29.20,29.20,399645092635 +우리기술,032820,2,3455,2,730,26.79,195023247,67470424,165530656,195023247,26.79,289.05,117.82,117.82,612500164768,107.10,107.10,612500164768 +동양철관,008970,3,1589,2,130,8.91,76767384,9915663,159323019,76767384,8.91,774.20,48.18,48.18,121945809812,48.17,48.17,121945809812 +흥아해운,003280,4,2090,5,-110,-5.00,66442750,146467872,240424899,66442750,-5.00,45.36,27.64,27.64,145362205480,28.93,28.93,145362205480 +한국ANKOR유전,152550,5,367,2,31,9.23,62044625,61880308,70020000,62044625,9.23,100.27,88.61,88.61,23923281249,93.10,93.10,23923281249 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,59093475,478656960,1497000000,59093475,0.00,12.35,3.95,3.95,4079975838,3.89,3.89,4079975838 +더즌,462860,7,4210,2,560,15.34,39763249,11751849,71413257,39763249,15.34,338.36,55.68,55.68,163709423312,54.45,54.45,163709423312 +유니슨,018000,8,2055,2,451,28.12,38935279,3420873,170505939,38935279,28.12,1138.17,22.84,22.84,75874954810,21.65,21.65,75874954810 +KODEX 인버스,114800,9,3842,5,-43,-1.11,31833110,42477588,158200000,31833110,-1.11,74.94,20.12,20.12,123237089968,20.28,20.28,123237089968 +KODEX 코스닥150레버리지,233740,10,7975,2,155,1.98,29545045,53345524,239100000,29545045,1.98,55.38,12.36,12.36,232484845484,12.19,12.19,232484845484 +비큐AI,148780,11,1806,2,226,14.30,27807278,1423291,31445725,27807278,14.30,1953.73,88.43,88.43,51963006638,91.50,91.50,51963006638 +이스트아시아홀딩스,900110,12,56,5,-2,-3.45,25874646,42450404,642650588,25874646,-3.45,60.95,4.03,4.03,1438384944,4.00,4.00,1438384944 +아이티센엔텍,010280,13,1258,2,219,21.08,24393032,926466,65123786,24393032,21.08,2632.91,37.46,37.46,31433279823,38.37,38.37,31433279823 +KODEX 레버리지,122630,14,20695,2,505,2.50,19797568,27101608,115400000,19797568,2.50,73.05,17.16,17.16,403720010181,16.90,16.90,403720010181 +KODEX 코스닥150선물인버스,251340,15,3655,5,-45,-1.22,19038272,39802336,71500000,19038272,-1.22,47.83,26.63,26.63,70162467192,26.85,26.85,70162467192 +대한해운,005880,16,1730,5,-66,-3.67,17433306,126614600,322747340,17433306,-3.67,13.77,5.40,5.40,30554117178,5.47,5.47,30554117178 +지에스이,053050,17,3430,5,-45,-1.29,16865230,31833400,29987597,16865230,-1.29,52.98,56.24,56.24,62393980891,60.66,60.66,62393980891 +삼성전자,005930,18,57250,5,-1050,-1.80,16772047,20705980,5919637922,16772047,-1.80,81.00,0.28,0.28,959914952850,0.28,0.28,959914952850 +코오롱모빌리티그룹,450140,19,2480,2,260,11.71,16277607,271480,62777250,16277607,11.71,5995.88,25.93,25.93,41844517373,26.88,26.88,41844517373 +일신바이오,068330,20,1738,2,83,5.02,16010262,498875,44216140,16010262,5.02,3209.27,36.21,36.21,28587523750,37.20,37.20,28587523750 +웅진,016880,21,2725,2,405,17.46,14923023,2339611,79927080,14923023,17.46,637.84,18.67,18.67,42107305884,19.33,19.33,42107305884 +알체라,347860,22,2540,1,585,29.92,14801093,912592,38710961,14801093,29.92,1621.87,38.23,38.23,35190689511,35.79,35.79,35190689511 +에스엠벡셀,010580,23,1773,2,102,6.10,14732779,24238924,111251760,14732779,6.10,60.78,13.24,13.24,27335308311,13.86,13.86,27335308311 +한국정보인증,053300,24,8950,2,370,4.31,13931679,5041926,42441361,13931679,4.31,276.32,32.83,32.83,128138029315,33.73,33.73,128138029315 +KODEX 2차전지산업레버리지,462330,25,737,5,-33,-4.29,13556509,19874956,256600000,13556509,-4.29,68.21,5.28,5.28,9980764860,5.28,5.28,9980764860 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,26,59,3,0,0.00,13199505,170114448,633000000,13199505,0.00,7.76,2.09,2.09,767023465,2.05,2.05,767023465 +엠에프엠코리아,323230,27,11,5,-6,-35.29,12492465,15032606,43274492,12492465,-35.29,83.10,28.87,28.87,161869662,34.00,34.00,161869662 +PS일렉트로닉스,332570,28,3805,2,165,4.53,12317781,5007620,44176320,12317781,4.53,245.98,27.88,27.88,47140385943,28.04,28.04,47140385943 +제넨바이오,072520,29,18,5,-9,-33.33,11641649,21390396,74163194,11641649,-33.33,54.42,15.70,15.70,251883585,18.87,18.87,251883585 +두산에너빌리티,034020,30,58800,2,4200,7.69,11529671,14943904,640561146,11529671,7.69,77.15,1.80,1.80,663318765600,1.76,1.76,663318765600 diff --git a/top30/20250616/top30-av-20250616-144000.csv b/top30/20250616/top30-av-20250616-144000.csv new file mode 100644 index 000000000000..64208918e9fe --- /dev/null +++ b/top30/20250616/top30-av-20250616-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1597,5,-44,-2.68,253754278,444773184,855000000,253754278,-2.68,57.05,29.68,29.68,412496581968,30.21,30.21,412496581968 +우리기술,032820,2,3425,2,700,25.69,201540715,67470424,165530656,201540715,25.69,298.71,121.75,121.75,634747388541,111.96,111.96,634747388541 +흥아해운,003280,3,2210,2,10,0.45,77607863,146467872,240424899,77607863,0.45,52.99,32.28,32.28,169569532956,31.91,31.91,169569532956 +동양철관,008970,4,1587,2,128,8.77,77227313,9915663,159323019,77227313,8.77,778.84,48.47,48.47,122677954674,48.52,48.52,122677954674 +한국ANKOR유전,152550,5,386,2,50,14.88,65621003,61880308,70020000,65621003,14.88,106.05,93.72,93.72,25300546340,93.61,93.61,25300546340 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,71,2,1,1.43,63326577,478656960,1497000000,63326577,1.43,13.23,4.23,4.23,4376294330,4.12,4.12,4376294330 +더즌,462860,7,4150,2,500,13.70,40891628,11751849,71413257,40891628,13.70,347.96,57.26,57.26,168424146059,56.83,56.83,168424146059 +유니슨,018000,8,2035,2,431,26.87,39916545,3420873,170505939,39916545,26.87,1166.85,23.41,23.41,77872647700,22.44,22.44,77872647700 +KODEX 인버스,114800,9,3840,5,-45,-1.16,32097717,42477588,158200000,32097717,-1.16,75.56,20.29,20.29,124253159848,20.45,20.45,124253159848 +KODEX 코스닥150레버리지,233740,10,7945,2,125,1.60,30072538,53345524,239100000,30072538,1.60,56.37,12.58,12.58,236685986051,12.46,12.46,236685986051 +비큐AI,148780,11,1779,2,199,12.59,28067972,1423291,31445725,28067972,12.59,1972.05,89.26,89.26,52430472216,93.72,93.72,52430472216 +이스트아시아홀딩스,900110,12,55,5,-3,-5.17,26066759,42450404,642650588,26066759,-5.17,61.41,4.06,4.06,1448963697,4.10,4.10,1448963697 +아이티센엔텍,010280,13,1237,2,198,19.06,24738586,926466,65123786,24738586,19.06,2670.21,37.99,37.99,31860989419,39.55,39.55,31860989419 +KODEX 레버리지,122630,14,20745,2,555,2.75,20374381,27101608,115400000,20374381,2.75,75.18,17.66,17.66,415677937999,17.36,17.36,415677937999 +KODEX 코스닥150선물인버스,251340,15,3665,5,-35,-0.95,19611382,39802336,71500000,19611382,-0.95,49.27,27.43,27.43,72261460356,27.58,27.58,72261460356 +대한해운,005880,16,1747,5,-49,-2.73,18065435,126614600,322747340,18065435,-2.73,14.27,5.60,5.60,31655661650,5.61,5.61,31655661650 +지에스이,053050,17,3525,2,50,1.44,17353064,31833400,29987597,17353064,1.44,54.51,57.87,57.87,64104022716,60.64,60.64,64104022716 +삼성전자,005930,18,57250,5,-1050,-1.80,16986891,20705980,5919637922,16986891,-1.80,82.04,0.29,0.29,972207922200,0.29,0.29,972207922200 +코오롱모빌리티그룹,450140,19,2460,2,240,10.81,16448962,271480,62777250,16448962,10.81,6059.00,26.20,26.20,42266426468,27.37,27.37,42266426468 +일신바이오,068330,20,1725,2,70,4.23,16097553,498875,44216140,16097553,4.23,3226.77,36.41,36.41,28738564276,37.68,37.68,28738564276 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,59,3,0,0.00,15047809,170114448,633000000,15047809,0.00,8.85,2.38,2.38,876022262,2.35,2.35,876022262 +웅진,016880,22,2735,2,415,17.89,15001340,2339611,79927080,15001340,17.89,641.19,18.77,18.77,42321384509,19.36,19.36,42321384509 +알체라,347860,23,2540,1,585,29.92,14844843,912592,38710961,14844843,29.92,1626.67,38.35,38.35,35301814511,35.90,35.90,35301814511 +에스엠벡셀,010580,24,1751,2,80,4.79,14814265,24238924,111251760,14814265,4.79,61.12,13.32,13.32,27478102792,14.11,14.11,27478102792 +한국정보인증,053300,25,8960,2,380,4.43,14086781,5041926,42441361,14086781,4.43,279.39,33.19,33.19,129534176245,34.06,34.06,129534176245 +KODEX 2차전지산업레버리지,462330,26,738,5,-32,-4.16,13754435,19874956,256600000,13754435,-4.16,69.20,5.36,5.36,10126611032,5.35,5.35,10126611032 +엠에프엠코리아,323230,27,11,5,-6,-35.29,13524138,15032606,43274492,13524138,-35.29,89.97,31.25,31.25,173218065,36.39,36.39,173218065 +제넨바이오,072520,28,17,5,-10,-37.04,13170466,21390396,74163194,13170466,-37.04,61.57,17.76,17.76,277873474,22.04,22.04,277873474 +PS일렉트로닉스,332570,29,3775,2,135,3.71,12385463,5007620,44176320,12385463,3.71,247.33,28.04,28.04,47396755794,28.42,28.42,47396755794 +두산에너빌리티,034020,30,58800,2,4200,7.69,11708804,14943904,640561146,11708804,7.69,78.35,1.83,1.83,673838353550,1.79,1.79,673838353550 diff --git a/top30/20250616/top30-av-20250616-145001.csv b/top30/20250616/top30-av-20250616-145001.csv new file mode 100644 index 000000000000..3507a4fbb201 --- /dev/null +++ b/top30/20250616/top30-av-20250616-145001.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,252670,1,1597,5,-44,-2.68,267322110,444773184,855000000,267322110,-2.68,60.10,31.27,31.27,434181626008,31.80,31.80,434181626008 +우리기술,032820,2,3410,2,685,25.14,205021695,67470424,165530656,205021695,25.14,303.87,123.86,123.86,646655124146,114.56,114.56,646655124146 +흥아해운,003280,3,2140,5,-60,-2.73,85058416,146467872,240424899,85058416,-2.73,58.07,35.38,35.38,185862300796,36.12,36.12,185862300796 +동양철관,008970,4,1594,2,135,9.25,77670471,9915663,159323019,77670471,9.25,783.31,48.75,48.75,123382156641,48.58,48.58,123382156641 +한국ANKOR유전,152550,5,382,2,46,13.69,67353166,61880308,70020000,67353166,13.69,108.84,96.19,96.19,25960413415,97.06,97.06,25960413415 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,64743175,478656960,1497000000,64743175,-1.43,13.53,4.32,4.32,4475381799,4.33,4.33,4475381799 +더즌,462860,7,4195,2,545,14.93,41455887,11751849,71413257,41455887,14.93,352.76,58.05,58.05,170779766065,57.01,57.01,170779766065 +유니슨,018000,8,2065,2,461,28.74,40397980,3420873,170505939,40397980,28.74,1180.93,23.69,23.69,78858547257,22.40,22.40,78858547257 +KODEX 인버스,114800,9,3840,5,-45,-1.16,32476955,42477588,158200000,32476955,-1.16,76.46,20.53,20.53,125709372088,20.69,20.69,125709372088 +KODEX 코스닥150레버리지,233740,10,7945,2,125,1.60,30896422,53345524,239100000,30896422,1.60,57.92,12.92,12.92,243224502347,12.80,12.80,243224502347 +비큐AI,148780,11,1791,2,211,13.35,28328661,1423291,31445725,28328661,13.35,1990.36,90.09,90.09,52894057256,93.92,93.92,52894057256 +이스트아시아홀딩스,900110,12,56,5,-2,-3.45,26183408,42450404,642650588,26183408,-3.45,61.68,4.07,4.07,1455492461,4.04,4.04,1455492461 +아이티센엔텍,010280,13,1225,2,186,17.90,25019829,926466,65123786,25019829,17.90,2700.57,38.42,38.42,32205844110,40.37,40.37,32205844110 +KODEX 레버리지,122630,14,20745,2,555,2.75,20734759,27101608,115400000,20734759,2.75,76.51,17.97,17.97,423147206953,17.68,17.68,423147206953 +KODEX 코스닥150선물인버스,251340,15,3670,5,-30,-0.81,20399210,39802336,71500000,20399210,-0.81,51.25,28.53,28.53,75151563771,28.64,28.64,75151563771 +대한해운,005880,16,1733,5,-63,-3.51,18592633,126614600,322747340,18592633,-3.51,14.68,5.76,5.76,32574894865,5.82,5.82,32574894865 +삼성전자,005930,17,57300,5,-1000,-1.72,17580731,20705980,5919637922,17580731,-1.72,84.91,0.30,0.30,1006177000600,0.30,0.30,1006177000600 +지에스이,053050,18,3485,2,10,0.29,17530751,31833400,29987597,17530751,0.29,55.07,58.46,58.46,64726812444,61.94,61.94,64726812444 +코오롱모빌리티그룹,450140,19,2470,2,250,11.26,16489508,271480,62777250,16489508,11.26,6073.93,26.27,26.27,42366347313,27.32,27.32,42366347313 +일신바이오,068330,20,1724,2,69,4.17,16132129,498875,44216140,16132129,4.17,3233.70,36.48,36.48,28798171584,37.78,37.78,28798171584 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,59,3,0,0.00,15087304,170114448,633000000,15087304,0.00,8.87,2.38,2.38,878350667,2.35,2.35,878350667 +웅진,016880,22,2730,2,410,17.67,15080722,2339611,79927080,15080722,17.67,644.58,18.87,18.87,42538597466,19.50,19.50,42538597466 +에스엠벡셀,010580,23,1736,2,65,3.89,14887632,24238924,111251760,14887632,3.89,61.42,13.38,13.38,27605688175,14.29,14.29,27605688175 +알체라,347860,24,2540,1,585,29.92,14862486,912592,38710961,14862486,29.92,1628.60,38.39,38.39,35346627731,35.95,35.95,35346627731 +한국정보인증,053300,25,8830,2,250,2.91,14300960,5041926,42441361,14300960,2.91,283.64,33.70,33.70,131435546725,35.07,35.07,131435546725 +KODEX 2차전지산업레버리지,462330,26,734,5,-36,-4.68,13961107,19874956,256600000,13961107,-4.68,70.24,5.44,5.44,10278618647,5.46,5.46,10278618647 +엠에프엠코리아,323230,27,11,5,-6,-35.29,13524138,15032606,43274492,13524138,-35.29,89.97,31.25,31.25,173218065,36.39,36.39,173218065 +제넨바이오,072520,28,17,5,-10,-37.04,13170466,21390396,74163194,13170466,-37.04,61.57,17.76,17.76,277873474,22.04,22.04,277873474 +PS일렉트로닉스,332570,29,3785,2,145,3.98,12490590,5007620,44176320,12490590,3.98,249.43,28.27,28.27,47793343553,28.58,28.58,47793343553 +두산에너빌리티,034020,30,59300,2,4700,8.61,12395198,14943904,640561146,12395198,8.61,82.94,1.94,1.94,714520246200,1.88,1.88,714520246200 diff --git a/top30/20250616/top30-av-20250616-150001.csv b/top30/20250616/top30-av-20250616-150001.csv new file mode 100644 index 000000000000..8ae7395b2016 --- /dev/null +++ b/top30/20250616/top30-av-20250616-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1592,5,-49,-2.99,279441279,444773184,855000000,279441279,-2.99,62.83,32.68,32.68,453488253242,33.32,33.32,453488253242 +우리기술,032820,2,3395,2,670,24.59,208254620,67470424,165530656,208254620,24.59,308.66,125.81,125.81,657643334695,117.02,117.02,657643334695 +흥아해운,003280,3,2160,5,-40,-1.82,88050506,146467872,240424899,88050506,-1.82,60.12,36.62,36.62,192272652388,37.02,37.02,192272652388 +동양철관,008970,4,1602,2,143,9.80,78337682,9915663,159323019,78337682,9.80,790.04,49.17,49.17,124447324831,48.76,48.76,124447324831 +한국ANKOR유전,152550,5,380,2,44,13.10,68678547,61880308,70020000,68678547,13.10,110.99,98.08,98.08,26467521056,99.47,99.47,26467521056 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,70,3,0,0.00,64921877,478656960,1497000000,64921877,0.00,13.56,4.34,4.34,4487858939,4.28,4.28,4487858939 +더즌,462860,7,4190,2,540,14.79,41907634,11751849,71413257,41907634,14.79,356.60,58.68,58.68,172671540893,57.71,57.71,172671540893 +유니슨,018000,8,2060,2,456,28.43,41174947,3420873,170505939,41174947,28.43,1203.64,24.15,24.15,80466814592,22.91,22.91,80466814592 +KODEX 인버스,114800,9,3835,5,-50,-1.29,34002568,42477588,158200000,34002568,-1.29,80.05,21.49,21.49,131554667150,21.68,21.68,131554667150 +KODEX 코스닥150레버리지,233740,10,7940,2,120,1.53,31417625,53345524,239100000,31417625,1.53,58.89,13.14,13.14,247367315144,13.03,13.03,247367315144 +비큐AI,148780,11,1808,2,228,14.43,28493825,1423291,31445725,28493825,14.43,2001.97,90.61,90.61,53191214624,93.56,93.56,53191214624 +이스트아시아홀딩스,900110,12,56,5,-2,-3.45,26199239,42450404,642650588,26199239,-3.45,61.72,4.08,4.08,1456367736,4.05,4.05,1456367736 +아이티센엔텍,010280,13,1222,2,183,17.61,25182756,926466,65123786,25182756,17.61,2718.15,38.67,38.67,32405353003,40.72,40.72,32405353003 +KODEX 레버리지,122630,14,20810,2,620,3.07,21538811,27101608,115400000,21538811,3.07,79.47,18.66,18.66,439864401244,18.32,18.32,439864401244 +KODEX 코스닥150선물인버스,251340,15,3665,5,-35,-0.95,20900447,39802336,71500000,20900447,-0.95,52.51,29.23,29.23,76988642019,29.38,29.38,76988642019 +대한해운,005880,16,1740,5,-56,-3.12,18901335,126614600,322747340,18901335,-3.12,14.93,5.86,5.86,33111928238,5.90,5.90,33111928238 +삼성전자,005930,17,57200,5,-1100,-1.89,18062521,20705980,5919637922,18062521,-1.89,87.23,0.31,0.31,1033778491200,0.31,0.31,1033778491200 +지에스이,053050,18,3490,2,15,0.43,17614559,31833400,29987597,17614559,0.43,55.33,58.74,58.74,65018998211,62.13,62.13,65018998211 +코오롱모빌리티그룹,450140,19,2475,2,255,11.49,16555116,271480,62777250,16555116,11.49,6098.10,26.37,26.37,42528598958,27.37,27.37,42528598958 +일신바이오,068330,20,1735,2,80,4.83,16168577,498875,44216140,16168577,4.83,3241.01,36.57,36.57,28861194987,37.62,37.62,28861194987 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,59,3,0,0.00,15314258,170114448,633000000,15314258,0.00,9.00,2.42,2.42,891740953,2.39,2.39,891740953 +웅진,016880,22,2700,2,380,16.38,15229919,2339611,79927080,15229919,16.38,650.96,19.05,19.05,42944678263,19.90,19.90,42944678263 +에스엠벡셀,010580,23,1735,2,64,3.83,14959819,24238924,111251760,14959819,3.83,61.72,13.45,13.45,27731461552,14.37,14.37,27731461552 +알체라,347860,24,2540,1,585,29.92,14873411,912592,38710961,14873411,29.92,1629.80,38.42,38.42,35374377231,35.98,35.98,35374377231 +엠에프엠코리아,323230,25,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722 +한국정보인증,053300,26,8890,2,310,3.61,14391835,5041926,42441361,14391835,3.61,285.44,33.91,33.91,132240305050,35.05,35.05,132240305050 +KODEX 2차전지산업레버리지,462330,27,735,5,-35,-4.55,14200494,19874956,256600000,14200494,-4.55,71.45,5.53,5.53,10454925993,5.54,5.54,10454925993 +제넨바이오,072520,28,17,5,-10,-37.04,13902822,21390396,74163194,13902822,-37.04,65.00,18.75,18.75,290323526,23.03,23.03,290323526 +두산에너빌리티,034020,29,59300,2,4700,8.61,12832312,14943904,640561146,12832312,8.61,85.87,2.00,2.00,740518623400,1.95,1.95,740518623400 +PS일렉트로닉스,332570,30,3765,2,125,3.43,12575173,5007620,44176320,12575173,3.43,251.12,28.47,28.47,48112736842,28.93,28.93,48112736842 diff --git a/top30/20250616/top30-av-20250616-151000.csv b/top30/20250616/top30-av-20250616-151000.csv new file mode 100644 index 000000000000..47a5d18df344 --- /dev/null +++ b/top30/20250616/top30-av-20250616-151000.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,252670,1,1588,5,-53,-3.23,292495360,444773184,855000000,292495360,-3.23,65.76,34.21,34.21,474229646675,34.93,34.93,474229646675 +우리기술,032820,2,3390,2,665,24.40,211336582,67470424,165530656,211336582,24.40,313.23,127.67,127.67,668085327419,119.06,119.06,668085327419 +흥아해운,003280,3,2155,5,-45,-2.05,91592579,146467872,240424899,91592579,-2.05,62.53,38.10,38.10,199984354194,38.60,38.60,199984354194 +동양철관,008970,4,1617,2,158,10.83,80524305,9915663,159323019,80524305,10.83,812.09,50.54,50.54,127970910649,49.67,49.67,127970910649 +한국ANKOR유전,152550,5,382,2,46,13.69,70304568,61880308,70020000,70304568,13.69,113.61,100.41,100.41,27089489679,101.28,101.28,27089489679 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,71,2,1,1.43,65905136,478656960,1497000000,65905136,1.43,13.77,4.40,4.40,4556653152,4.29,4.29,4556653152 +유니슨,018000,7,1997,2,393,24.50,42775932,3420873,170505939,42775932,24.50,1250.44,25.09,25.09,83706000590,24.58,24.58,83706000590 +더즌,462860,8,4170,2,520,14.25,42299874,11751849,71413257,42299874,14.25,359.94,59.23,59.23,174316023106,58.54,58.54,174316023106 +KODEX 인버스,114800,9,3827,5,-58,-1.49,34439089,42477588,158200000,34439089,-1.49,81.08,21.77,21.77,133224653913,22.00,22.00,133224653913 +KODEX 코스닥150레버리지,233740,10,7925,2,105,1.34,31915142,53345524,239100000,31915142,1.34,59.83,13.35,13.35,251316025146,13.26,13.26,251316025146 +비큐AI,148780,11,1820,2,240,15.19,28812510,1423291,31445725,28812510,15.19,2024.36,91.63,91.63,53769994994,93.95,93.95,53769994994 +이스트아시아홀딩스,900110,12,56,5,-2,-3.45,26289096,42450404,642650588,26289096,-3.45,61.93,4.09,4.09,1461356063,4.06,4.06,1461356063 +아이티센엔텍,010280,13,1229,2,190,18.29,25432979,926466,65123786,25432979,18.29,2745.16,39.05,39.05,32710362573,40.87,40.87,32710362573 +KODEX 레버리지,122630,14,20855,2,665,3.29,22275470,27101608,115400000,22275470,3.29,82.19,19.30,19.30,455219875200,18.91,18.91,455219875200 +KODEX 코스닥150선물인버스,251340,15,3675,5,-25,-0.68,21370825,39802336,71500000,21370825,-0.68,53.69,29.89,29.89,78714340909,29.96,29.96,78714340909 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,58,5,-1,-1.69,19974710,170114448,633000000,19974710,-1.69,11.74,3.16,3.16,1166707421,3.18,3.18,1166707421 +대한해운,005880,17,1736,5,-60,-3.34,19155389,126614600,322747340,19155389,-3.34,15.13,5.94,5.94,33554197621,5.99,5.99,33554197621 +삼성전자,005930,18,57300,5,-1000,-1.72,18704939,20705980,5919637922,18704939,-1.72,90.34,0.32,0.32,1070575626000,0.32,0.32,1070575626000 +지에스이,053050,19,3480,2,5,0.14,17734954,31833400,29987597,17734954,0.14,55.71,59.14,59.14,65439026167,62.71,62.71,65439026167 +코오롱모빌리티그룹,450140,20,2490,2,270,12.16,16659366,271480,62777250,16659366,12.16,6136.50,26.54,26.54,42787305468,27.37,27.37,42787305468 +일신바이오,068330,21,1725,2,70,4.23,16249558,498875,44216140,16249558,4.23,3257.24,36.75,36.75,29001127492,38.02,38.02,29001127492 +웅진,016880,22,2675,2,355,15.30,15475046,2339611,79927080,15475046,15.30,661.44,19.36,19.36,43604741808,20.39,20.39,43604741808 +에스엠벡셀,010580,23,1745,2,74,4.43,14995057,24238924,111251760,14995057,4.43,61.86,13.48,13.48,27792893098,14.32,14.32,27792893098 +알체라,347860,24,2540,1,585,29.92,14881249,912592,38710961,14881249,29.92,1630.66,38.44,38.44,35394285751,36.00,36.00,35394285751 +엠에프엠코리아,323230,25,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722 +KODEX 2차전지산업레버리지,462330,26,740,5,-30,-3.90,14553882,19874956,256600000,14553882,-3.90,73.23,5.67,5.67,10715904013,5.64,5.64,10715904013 +한국정보인증,053300,27,8860,2,280,3.26,14458971,5041926,42441361,14458971,3.26,286.77,34.07,34.07,132834710200,35.33,35.33,132834710200 +제넨바이오,072520,28,17,5,-10,-37.04,13902822,21390396,74163194,13902822,-37.04,65.00,18.75,18.75,290323526,23.03,23.03,290323526 +두산에너빌리티,034020,29,59600,2,5000,9.16,13303423,14943904,640561146,13303423,9.16,89.02,2.08,2.08,768592222650,2.01,2.01,768592222650 +PS일렉트로닉스,332570,30,3765,2,125,3.43,12682311,5007620,44176320,12682311,3.43,253.26,28.71,28.71,48515857114,29.17,29.17,48515857114 diff --git a/top30/20250616/top30-av-20250616-152000.csv b/top30/20250616/top30-av-20250616-152000.csv new file mode 100644 index 000000000000..f295e4627b81 --- /dev/null +++ b/top30/20250616/top30-av-20250616-152000.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,252670,1,1581,5,-60,-3.66,309160293,444773184,855000000,309160293,-3.66,69.51,36.16,36.16,500630347395,37.04,37.04,500630347395 +우리기술,032820,2,3390,2,665,24.40,214811330,67470424,165530656,214811330,24.40,318.38,129.77,129.77,679826465553,121.15,121.15,679826465553 +흥아해운,003280,3,2130,5,-70,-3.18,94013249,146467872,240424899,94013249,-3.18,64.19,39.10,39.10,205169754521,40.06,40.06,205169754521 +동양철관,008970,4,1613,2,154,10.56,81980784,9915663,159323019,81980784,10.56,826.78,51.46,51.46,130321488136,50.71,50.71,130321488136 +한국ANKOR유전,152550,5,379,2,43,12.80,71524820,61880308,70020000,71524820,12.80,115.59,102.15,102.15,27551801926,103.82,103.82,27551801926 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,66612716,478656960,1497000000,66612716,-1.43,13.92,4.45,4.45,4606190752,4.46,4.46,4606190752 +유니슨,018000,7,1998,2,394,24.56,44174048,3420873,170505939,44174048,24.56,1291.31,25.91,25.91,86496414047,25.39,25.39,86496414047 +더즌,462860,8,4170,2,520,14.25,42877877,11751849,71413257,42877877,14.25,364.86,60.04,60.04,176735988753,59.35,59.35,176735988753 +KODEX 인버스,114800,9,3817,5,-68,-1.75,35753065,42477588,158200000,35753065,-1.75,84.17,22.60,22.60,138245345746,22.89,22.89,138245345746 +KODEX 코스닥150레버리지,233740,10,7945,2,125,1.60,32501298,53345524,239100000,32501298,1.60,60.93,13.59,13.59,255970237588,13.47,13.47,255970237588 +비큐AI,148780,11,1808,2,228,14.43,29001411,1423291,31445725,29001411,14.43,2037.63,92.23,92.23,54112438593,95.18,95.18,54112438593 +이스트아시아홀딩스,900110,12,55,5,-3,-5.17,26422083,42450404,642650588,26422083,-5.17,62.24,4.11,4.11,1468692630,4.16,4.16,1468692630 +아이티센엔텍,010280,13,1250,2,211,20.31,25752966,926466,65123786,25752966,20.31,2779.70,39.54,39.54,33109076810,40.67,40.67,33109076810 +KODEX 레버리지,122630,14,20950,2,760,3.76,23637907,27101608,115400000,23637907,3.76,87.22,20.48,20.48,483707942881,20.01,20.01,483707942881 +KODEX 코스닥150선물인버스,251340,15,3665,5,-35,-0.95,22095295,39802336,71500000,22095295,-0.95,55.51,30.90,30.90,81371702774,31.05,31.05,81371702774 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,59,3,0,0.00,20428490,170114448,633000000,20428490,0.00,12.01,3.23,3.23,1193480441,3.20,3.20,1193480441 +삼성전자,005930,17,57300,5,-1000,-1.72,19815397,20705980,5919637922,19815397,-1.72,95.70,0.33,0.33,1134204778400,0.33,0.33,1134204778400 +대한해운,005880,18,1740,5,-56,-3.12,19457757,126614600,322747340,19457757,-3.12,15.37,6.03,6.03,34079521063,6.07,6.07,34079521063 +지에스이,053050,19,3445,5,-30,-0.86,17868622,31833400,29987597,17868622,-0.86,56.13,59.59,59.59,65902347812,63.79,63.79,65902347812 +코오롱모빌리티그룹,450140,20,2465,2,245,11.04,16791474,271480,62777250,16791474,11.04,6185.16,26.75,26.75,43113719975,27.86,27.86,43113719975 +일신바이오,068330,21,1720,2,65,3.93,16337513,498875,44216140,16337513,3.93,3274.87,36.95,36.95,29152718096,38.33,38.33,29152718096 +웅진,016880,22,2670,2,350,15.09,15643833,2339611,79927080,15643833,15.09,668.65,19.57,19.57,44056262155,20.64,20.64,44056262155 +에스엠벡셀,010580,23,1732,2,61,3.65,15054198,24238924,111251760,15054198,3.65,62.11,13.53,13.53,27895723805,14.48,14.48,27895723805 +알체라,347860,24,2540,1,585,29.92,14892707,912592,38710961,14892707,29.92,1631.91,38.47,38.47,35423389071,36.03,36.03,35423389071 +KODEX 2차전지산업레버리지,462330,25,743,5,-27,-3.51,14854465,19874956,256600000,14854465,-3.51,74.74,5.79,5.79,10938978455,5.74,5.74,10938978455 +엠에프엠코리아,323230,26,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722 +한국정보인증,053300,27,8890,2,310,3.61,14553748,5041926,42441361,14553748,3.61,288.65,34.29,34.29,133676431415,35.43,35.43,133676431415 +두산에너빌리티,034020,28,59700,2,5100,9.34,14092087,14943904,640561146,14092087,9.34,94.30,2.20,2.20,815461993500,2.13,2.13,815461993500 +제넨바이오,072520,29,17,5,-10,-37.04,13902822,21390396,74163194,13902822,-37.04,65.00,18.75,18.75,290323526,23.03,23.03,290323526 +PS일렉트로닉스,332570,30,3790,2,150,4.12,12834357,5007620,44176320,12834357,4.12,256.30,29.05,29.05,49090427529,29.32,29.32,49090427529 diff --git a/top30/20250616/top30-av-20250616-153000.csv b/top30/20250616/top30-av-20250616-153000.csv new file mode 100644 index 000000000000..f295e4627b81 --- /dev/null +++ b/top30/20250616/top30-av-20250616-153000.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,252670,1,1581,5,-60,-3.66,309160293,444773184,855000000,309160293,-3.66,69.51,36.16,36.16,500630347395,37.04,37.04,500630347395 +우리기술,032820,2,3390,2,665,24.40,214811330,67470424,165530656,214811330,24.40,318.38,129.77,129.77,679826465553,121.15,121.15,679826465553 +흥아해운,003280,3,2130,5,-70,-3.18,94013249,146467872,240424899,94013249,-3.18,64.19,39.10,39.10,205169754521,40.06,40.06,205169754521 +동양철관,008970,4,1613,2,154,10.56,81980784,9915663,159323019,81980784,10.56,826.78,51.46,51.46,130321488136,50.71,50.71,130321488136 +한국ANKOR유전,152550,5,379,2,43,12.80,71524820,61880308,70020000,71524820,12.80,115.59,102.15,102.15,27551801926,103.82,103.82,27551801926 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,66612716,478656960,1497000000,66612716,-1.43,13.92,4.45,4.45,4606190752,4.46,4.46,4606190752 +유니슨,018000,7,1998,2,394,24.56,44174048,3420873,170505939,44174048,24.56,1291.31,25.91,25.91,86496414047,25.39,25.39,86496414047 +더즌,462860,8,4170,2,520,14.25,42877877,11751849,71413257,42877877,14.25,364.86,60.04,60.04,176735988753,59.35,59.35,176735988753 +KODEX 인버스,114800,9,3817,5,-68,-1.75,35753065,42477588,158200000,35753065,-1.75,84.17,22.60,22.60,138245345746,22.89,22.89,138245345746 +KODEX 코스닥150레버리지,233740,10,7945,2,125,1.60,32501298,53345524,239100000,32501298,1.60,60.93,13.59,13.59,255970237588,13.47,13.47,255970237588 +비큐AI,148780,11,1808,2,228,14.43,29001411,1423291,31445725,29001411,14.43,2037.63,92.23,92.23,54112438593,95.18,95.18,54112438593 +이스트아시아홀딩스,900110,12,55,5,-3,-5.17,26422083,42450404,642650588,26422083,-5.17,62.24,4.11,4.11,1468692630,4.16,4.16,1468692630 +아이티센엔텍,010280,13,1250,2,211,20.31,25752966,926466,65123786,25752966,20.31,2779.70,39.54,39.54,33109076810,40.67,40.67,33109076810 +KODEX 레버리지,122630,14,20950,2,760,3.76,23637907,27101608,115400000,23637907,3.76,87.22,20.48,20.48,483707942881,20.01,20.01,483707942881 +KODEX 코스닥150선물인버스,251340,15,3665,5,-35,-0.95,22095295,39802336,71500000,22095295,-0.95,55.51,30.90,30.90,81371702774,31.05,31.05,81371702774 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,59,3,0,0.00,20428490,170114448,633000000,20428490,0.00,12.01,3.23,3.23,1193480441,3.20,3.20,1193480441 +삼성전자,005930,17,57300,5,-1000,-1.72,19815397,20705980,5919637922,19815397,-1.72,95.70,0.33,0.33,1134204778400,0.33,0.33,1134204778400 +대한해운,005880,18,1740,5,-56,-3.12,19457757,126614600,322747340,19457757,-3.12,15.37,6.03,6.03,34079521063,6.07,6.07,34079521063 +지에스이,053050,19,3445,5,-30,-0.86,17868622,31833400,29987597,17868622,-0.86,56.13,59.59,59.59,65902347812,63.79,63.79,65902347812 +코오롱모빌리티그룹,450140,20,2465,2,245,11.04,16791474,271480,62777250,16791474,11.04,6185.16,26.75,26.75,43113719975,27.86,27.86,43113719975 +일신바이오,068330,21,1720,2,65,3.93,16337513,498875,44216140,16337513,3.93,3274.87,36.95,36.95,29152718096,38.33,38.33,29152718096 +웅진,016880,22,2670,2,350,15.09,15643833,2339611,79927080,15643833,15.09,668.65,19.57,19.57,44056262155,20.64,20.64,44056262155 +에스엠벡셀,010580,23,1732,2,61,3.65,15054198,24238924,111251760,15054198,3.65,62.11,13.53,13.53,27895723805,14.48,14.48,27895723805 +알체라,347860,24,2540,1,585,29.92,14892707,912592,38710961,14892707,29.92,1631.91,38.47,38.47,35423389071,36.03,36.03,35423389071 +KODEX 2차전지산업레버리지,462330,25,743,5,-27,-3.51,14854465,19874956,256600000,14854465,-3.51,74.74,5.79,5.79,10938978455,5.74,5.74,10938978455 +엠에프엠코리아,323230,26,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722 +한국정보인증,053300,27,8890,2,310,3.61,14553748,5041926,42441361,14553748,3.61,288.65,34.29,34.29,133676431415,35.43,35.43,133676431415 +두산에너빌리티,034020,28,59700,2,5100,9.34,14092087,14943904,640561146,14092087,9.34,94.30,2.20,2.20,815461993500,2.13,2.13,815461993500 +제넨바이오,072520,29,17,5,-10,-37.04,13902822,21390396,74163194,13902822,-37.04,65.00,18.75,18.75,290323526,23.03,23.03,290323526 +PS일렉트로닉스,332570,30,3790,2,150,4.12,12834357,5007620,44176320,12834357,4.12,256.30,29.05,29.05,49090427529,29.32,29.32,49090427529 diff --git a/top30/20250616/top30-av-20250616-154000.csv b/top30/20250616/top30-av-20250616-154000.csv new file mode 100644 index 000000000000..1b495fd53b80 --- /dev/null +++ b/top30/20250616/top30-av-20250616-154000.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,252670,1,1583,5,-58,-3.53,315342169,444773184,855000000,315342169,-3.53,70.90,36.88,36.88,510416257103,37.71,37.71,510416257103 +우리기술,032820,2,3380,2,655,24.04,216175435,67470424,165530656,216175435,24.04,320.40,130.60,130.60,684437140453,122.33,122.33,684437140453 +흥아해운,003280,3,2140,5,-60,-2.73,94577183,146467872,240424899,94577183,-2.73,64.57,39.34,39.34,206376573281,40.11,40.11,206376573281 +동양철관,008970,4,1609,2,150,10.28,82630246,9915663,159323019,82630246,10.28,833.33,51.86,51.86,131366472494,51.24,51.24,131366472494 +한국ANKOR유전,152550,5,379,2,43,12.80,71884953,61880308,70020000,71884953,12.80,116.17,102.66,102.66,27688292333,104.34,104.34,27688292333 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,67278169,478656960,1497000000,67278169,-1.43,14.06,4.49,4.49,4652107009,4.50,4.50,4652107009 +유니슨,018000,7,2015,2,411,25.62,44569948,3420873,170505939,44569948,25.62,1302.88,26.14,26.14,87294152547,25.41,25.41,87294152547 +더즌,462860,8,4195,2,545,14.93,43087264,11751849,71413257,43087264,14.93,366.64,60.34,60.34,177614367218,59.29,59.29,177614367218 +KODEX 인버스,114800,9,3820,5,-65,-1.67,36788588,42477588,158200000,36788588,-1.67,86.61,23.25,23.25,142201043606,23.53,23.53,142201043606 +KODEX 코스닥150레버리지,233740,10,7920,2,100,1.28,33080539,53345524,239100000,33080539,1.28,62.01,13.84,13.84,260557826308,13.76,13.76,260557826308 +비큐AI,148780,11,1816,2,236,14.94,29102105,1423291,31445725,29102105,14.94,2044.71,92.55,92.55,54295298897,95.08,95.08,54295298897 +이스트아시아홀딩스,900110,12,55,5,-3,-5.17,26857029,42450404,642650588,26857029,-5.17,63.27,4.18,4.18,1492614660,4.22,4.22,1492614660 +아이티센엔텍,010280,13,1268,2,229,22.04,25899803,926466,65123786,25899803,22.04,2795.55,39.77,39.77,33295266126,40.32,40.32,33295266126 +KODEX 레버리지,122630,14,20925,2,735,3.64,24052446,27101608,115400000,24052446,3.64,88.75,20.84,20.84,492382171456,20.39,20.39,492382171456 +KODEX 코스닥150선물인버스,251340,15,3670,5,-30,-0.81,22750935,39802336,71500000,22750935,-0.81,57.16,31.82,31.82,83777901574,31.93,31.93,83777901574 +삼성전자,005930,16,57200,5,-1100,-1.89,21900331,20705980,5919637922,21900331,-1.89,105.77,0.37,0.37,1253463003200,0.37,0.37,1253463003200 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,59,3,0,0.00,20905613,170114448,633000000,20905613,0.00,12.29,3.30,3.30,1221630698,3.27,3.27,1221630698 +대한해운,005880,18,1745,5,-51,-2.84,19591263,126614600,322747340,19591263,-2.84,15.47,6.07,6.07,34312489033,6.09,6.09,34312489033 +지에스이,053050,19,3470,5,-5,-0.14,17976466,31833400,29987597,17976466,-0.14,56.47,59.95,59.95,66276566492,63.69,63.69,66276566492 +엠에프엠코리아,323230,20,11,5,-6,-35.29,16923825,15032606,43274492,16923825,-35.29,112.58,39.11,39.11,210614622,44.24,44.24,210614622 +코오롱모빌리티그룹,450140,21,2470,2,250,11.26,16862347,271480,62777250,16862347,11.26,6211.27,26.86,26.86,43288776285,27.92,27.92,43288776285 +일신바이오,068330,22,1726,2,71,4.29,16381158,498875,44216140,16381158,4.29,3283.62,37.05,37.05,29228049366,38.30,38.30,29228049366 +웅진,016880,23,2660,2,340,14.66,15725069,2339611,79927080,15725069,14.66,672.12,19.67,19.67,44272349915,20.82,20.82,44272349915 +에스엠벡셀,010580,24,1725,2,54,3.23,15148715,24238924,111251760,15148715,3.23,62.50,13.62,13.62,28058765630,14.62,14.62,28058765630 +제넨바이오,072520,25,16,5,-11,-40.74,15107611,21390396,74163194,15107611,-40.74,70.63,20.37,20.37,309600150,26.09,26.09,309600150 +KODEX 2차전지산업레버리지,462330,26,743,5,-27,-3.51,15006002,19874956,256600000,15006002,-3.51,75.50,5.85,5.85,11051570446,5.80,5.80,11051570446 +알체라,347860,27,2540,1,585,29.92,14897965,912592,38710961,14897965,29.92,1632.49,38.49,38.49,35436744391,36.04,36.04,35436744391 +한국정보인증,053300,28,8920,2,340,3.96,14615891,5041926,42441361,14615891,3.96,289.89,34.44,34.44,134230746975,35.46,35.46,134230746975 +두산에너빌리티,034020,29,59600,2,5000,9.16,14472760,14943904,640561146,14472760,9.16,96.85,2.26,2.26,838150104300,2.20,2.20,838150104300 +PS일렉트로닉스,332570,30,3795,2,155,4.26,12934710,5007620,44176320,12934710,4.26,258.30,29.28,29.28,49471267164,29.51,29.51,49471267164 diff --git a/top30/20250616/top30-av-20250616-155000.csv b/top30/20250616/top30-av-20250616-155000.csv new file mode 100644 index 000000000000..994fc588c7b7 --- /dev/null +++ b/top30/20250616/top30-av-20250616-155000.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,252670,1,1583,5,-58,-3.53,315403213,444773184,855000000,315403213,-3.53,70.91,36.89,36.89,510512889755,37.72,37.72,510512889755 +우리기술,032820,2,3380,2,655,24.04,216421220,67470424,165530656,216421220,24.04,320.76,130.74,130.74,685267893753,122.48,122.48,685267893753 +흥아해운,003280,3,2140,5,-60,-2.73,94758487,146467872,240424899,94758487,-2.73,64.70,39.41,39.41,206764563841,40.19,40.19,206764563841 +동양철관,008970,4,1609,2,150,10.28,82649116,9915663,159323019,82649116,10.28,833.52,51.88,51.88,131396834324,51.26,51.26,131396834324 +한국ANKOR유전,152550,5,379,2,43,12.80,71951340,61880308,70020000,71951340,12.80,116.28,102.76,102.76,27713453006,104.43,104.43,27713453006 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,67278169,478656960,1497000000,67278169,-1.43,14.06,4.49,4.49,4652107009,4.50,4.50,4652107009 +유니슨,018000,7,2015,2,411,25.62,44579783,3420873,170505939,44579783,25.62,1303.17,26.15,26.15,87313970072,25.41,25.41,87313970072 +더즌,462860,8,4195,2,545,14.93,43105655,11751849,71413257,43105655,14.93,366.80,60.36,60.36,177691517463,59.31,59.31,177691517463 +KODEX 인버스,114800,9,3820,5,-65,-1.67,36803246,42477588,158200000,36803246,-1.67,86.64,23.26,23.26,142257037166,23.54,23.54,142257037166 +KODEX 코스닥150레버리지,233740,10,7920,2,100,1.28,33122014,53345524,239100000,33122014,1.28,62.09,13.85,13.85,260886308308,13.78,13.78,260886308308 +비큐AI,148780,11,1816,2,236,14.94,29113481,1423291,31445725,29113481,14.94,2045.50,92.58,92.58,54315957713,95.12,95.12,54315957713 +이스트아시아홀딩스,900110,12,55,5,-3,-5.17,26857129,42450404,642650588,26857129,-5.17,63.27,4.18,4.18,1492620160,4.22,4.22,1492620160 +아이티센엔텍,010280,13,1268,2,229,22.04,25899803,926466,65123786,25899803,22.04,2795.55,39.77,39.77,33295266126,40.32,40.32,33295266126 +KODEX 레버리지,122630,14,20925,2,735,3.64,24069689,27101608,115400000,24069689,3.64,88.81,20.86,20.86,492742981231,20.41,20.41,492742981231 +KODEX 코스닥150선물인버스,251340,15,3670,5,-30,-0.81,22757797,39802336,71500000,22757797,-0.81,57.18,31.83,31.83,83803085114,31.94,31.94,83803085114 +삼성전자,005930,16,57200,5,-1100,-1.89,21903926,20705980,5919637922,21903926,-1.89,105.79,0.37,0.37,1253668637200,0.37,0.37,1253668637200 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,59,3,0,0.00,20905613,170114448,633000000,20905613,0.00,12.29,3.30,3.30,1221630698,3.27,3.27,1221630698 +대한해운,005880,18,1745,5,-51,-2.84,19596504,126614600,322747340,19596504,-2.84,15.48,6.07,6.07,34321634578,6.09,6.09,34321634578 +지에스이,053050,19,3470,5,-5,-0.14,17980546,31833400,29987597,17980546,-0.14,56.48,59.96,59.96,66290724092,63.71,63.71,66290724092 +엠에프엠코리아,323230,20,11,5,-6,-35.29,17040533,15032606,43274492,17040533,-35.29,113.36,39.38,39.38,211898410,44.51,44.51,211898410 +코오롱모빌리티그룹,450140,21,2470,2,250,11.26,16877298,271480,62777250,16877298,11.26,6216.77,26.88,26.88,43325705255,27.94,27.94,43325705255 +일신바이오,068330,22,1726,2,71,4.29,16381415,498875,44216140,16381415,4.29,3283.67,37.05,37.05,29228492948,38.30,38.30,29228492948 +웅진,016880,23,2660,2,340,14.66,15725708,2339611,79927080,15725708,14.66,672.15,19.68,19.68,44274049655,20.82,20.82,44274049655 +제넨바이오,072520,24,16,5,-11,-40.74,15430498,21390396,74163194,15430498,-40.74,72.14,20.81,20.81,314766342,26.53,26.53,314766342 +에스엠벡셀,010580,25,1725,2,54,3.23,15148866,24238924,111251760,15148866,3.23,62.50,13.62,13.62,28059026105,14.62,14.62,28059026105 +KODEX 2차전지산업레버리지,462330,26,743,5,-27,-3.51,15009035,19874956,256600000,15009035,-3.51,75.52,5.85,5.85,11053823965,5.80,5.80,11053823965 +알체라,347860,27,2540,1,585,29.92,14898046,912592,38710961,14898046,29.92,1632.50,38.49,38.49,35436950131,36.04,36.04,35436950131 +한국정보인증,053300,28,8920,2,340,3.96,14620273,5041926,42441361,14620273,3.96,289.97,34.45,34.45,134269834415,35.47,35.47,134269834415 +두산에너빌리티,034020,29,59600,2,5000,9.16,14475526,14943904,640561146,14475526,9.16,96.87,2.26,2.26,838314957900,2.20,2.20,838314957900 +PS일렉트로닉스,332570,30,3795,2,155,4.26,12950342,5007620,44176320,12950342,4.26,258.61,29.32,29.32,49530590604,29.54,29.54,49530590604 diff --git a/top30/20250616/top30-av-20250616-160000.csv b/top30/20250616/top30-av-20250616-160000.csv new file mode 100644 index 000000000000..b1a27cf6fb93 --- /dev/null +++ b/top30/20250616/top30-av-20250616-160000.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,252670,1,1583,5,-58,-3.53,315756463,444773184,855000000,315756463,-3.53,70.99,36.93,36.93,511072084505,37.76,37.76,511072084505 +우리기술,032820,2,3380,2,655,24.04,216499165,67470424,165530656,216499165,24.04,320.88,130.79,130.79,685531347853,122.53,122.53,685531347853 +흥아해운,003280,3,2140,5,-60,-2.73,94775467,146467872,240424899,94775467,-2.73,64.71,39.42,39.42,206800901041,40.19,40.19,206800901041 +동양철관,008970,4,1609,2,150,10.28,82654521,9915663,159323019,82654521,10.28,833.58,51.88,51.88,131405530969,51.26,51.26,131405530969 +한국ANKOR유전,152550,5,379,2,43,12.80,71974769,61880308,70020000,71974769,12.80,116.31,102.79,102.79,27722332597,104.46,104.46,27722332597 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,67482919,478656960,1497000000,67482919,-1.43,14.10,4.51,4.51,4666234759,4.52,4.52,4666234759 +유니슨,018000,7,2015,2,411,25.62,44587098,3420873,170505939,44587098,25.62,1303.38,26.15,26.15,87328709797,25.42,25.42,87328709797 +더즌,462860,8,4195,2,545,14.93,43106960,11751849,71413257,43106960,14.93,366.81,60.36,60.36,177696991938,59.32,59.32,177696991938 +KODEX 인버스,114800,9,3820,5,-65,-1.67,36822019,42477588,158200000,36822019,-1.67,86.69,23.28,23.28,142328750026,23.55,23.55,142328750026 +KODEX 코스닥150레버리지,233740,10,7920,2,100,1.28,33127224,53345524,239100000,33127224,1.28,62.10,13.85,13.85,260927571508,13.78,13.78,260927571508 +비큐AI,148780,11,1816,2,236,14.94,29115602,1423291,31445725,29115602,14.94,2045.65,92.59,92.59,54319809449,95.12,95.12,54319809449 +이스트아시아홀딩스,900110,12,55,5,-3,-5.17,26893495,42450404,642650588,26893495,-5.17,63.35,4.18,4.18,1494620290,4.23,4.23,1494620290 +아이티센엔텍,010280,13,1268,2,229,22.04,25902120,926466,65123786,25902120,22.04,2795.80,39.77,39.77,33298204082,40.32,40.32,33298204082 +KODEX 레버리지,122630,14,20925,2,735,3.64,24072599,27101608,115400000,24072599,3.64,88.82,20.86,20.86,492803872981,20.41,20.41,492803872981 +KODEX 코스닥150선물인버스,251340,15,3670,5,-30,-0.81,22757798,39802336,71500000,22757798,-0.81,57.18,31.83,31.83,83803088784,31.94,31.94,83803088784 +삼성전자,005930,16,57200,5,-1100,-1.89,21904986,20705980,5919637922,21904986,-1.89,105.79,0.37,0.37,1253729269200,0.37,0.37,1253729269200 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,59,3,0,0.00,21597853,170114448,633000000,21597853,0.00,12.70,3.41,3.41,1262472858,3.38,3.38,1262472858 +대한해운,005880,18,1745,5,-51,-2.84,19601902,126614600,322747340,19601902,-2.84,15.48,6.07,6.07,34331054088,6.10,6.10,34331054088 +지에스이,053050,19,3470,5,-5,-0.14,17982226,31833400,29987597,17982226,-0.14,56.49,59.97,59.97,66296553692,63.71,63.71,66296553692 +엠에프엠코리아,323230,20,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398 +코오롱모빌리티그룹,450140,21,2470,2,250,11.26,16880022,271480,62777250,16880022,11.26,6217.78,26.89,26.89,43332433535,27.95,27.95,43332433535 +일신바이오,068330,22,1726,2,71,4.29,16381496,498875,44216140,16381496,4.29,3283.69,37.05,37.05,29228632754,38.30,38.30,29228632754 +웅진,016880,23,2660,2,340,14.66,15725799,2339611,79927080,15725799,14.66,672.15,19.68,19.68,44274291715,20.82,20.82,44274291715 +제넨바이오,072520,24,16,5,-11,-40.74,15612022,21390396,74163194,15612022,-40.74,72.99,21.05,21.05,317670726,26.77,26.77,317670726 +에스엠벡셀,010580,25,1725,2,54,3.23,15149672,24238924,111251760,15149672,3.23,62.50,13.62,13.62,28060416455,14.62,14.62,28060416455 +KODEX 2차전지산업레버리지,462330,26,743,5,-27,-3.51,15009839,19874956,256600000,15009839,-3.51,75.52,5.85,5.85,11054421337,5.80,5.80,11054421337 +알체라,347860,27,2540,1,585,29.92,14898150,912592,38710961,14898150,29.92,1632.51,38.49,38.49,35437214291,36.04,36.04,35437214291 +한국정보인증,053300,28,8920,2,340,3.96,14622844,5041926,42441361,14622844,3.96,290.02,34.45,34.45,134292767735,35.47,35.47,134292767735 +두산에너빌리티,034020,29,59600,2,5000,9.16,14476095,14943904,640561146,14476095,9.16,96.87,2.26,2.26,838348870300,2.20,2.20,838348870300 +PS일렉트로닉스,332570,30,3795,2,155,4.26,12950942,5007620,44176320,12950942,4.26,258.62,29.32,29.32,49532867604,29.55,29.55,49532867604 diff --git a/top30/20250616/top30-av-20250616-161000.csv b/top30/20250616/top30-av-20250616-161000.csv new file mode 100644 index 000000000000..b1a27cf6fb93 --- /dev/null +++ b/top30/20250616/top30-av-20250616-161000.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,252670,1,1583,5,-58,-3.53,315756463,444773184,855000000,315756463,-3.53,70.99,36.93,36.93,511072084505,37.76,37.76,511072084505 +우리기술,032820,2,3380,2,655,24.04,216499165,67470424,165530656,216499165,24.04,320.88,130.79,130.79,685531347853,122.53,122.53,685531347853 +흥아해운,003280,3,2140,5,-60,-2.73,94775467,146467872,240424899,94775467,-2.73,64.71,39.42,39.42,206800901041,40.19,40.19,206800901041 +동양철관,008970,4,1609,2,150,10.28,82654521,9915663,159323019,82654521,10.28,833.58,51.88,51.88,131405530969,51.26,51.26,131405530969 +한국ANKOR유전,152550,5,379,2,43,12.80,71974769,61880308,70020000,71974769,12.80,116.31,102.79,102.79,27722332597,104.46,104.46,27722332597 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,67482919,478656960,1497000000,67482919,-1.43,14.10,4.51,4.51,4666234759,4.52,4.52,4666234759 +유니슨,018000,7,2015,2,411,25.62,44587098,3420873,170505939,44587098,25.62,1303.38,26.15,26.15,87328709797,25.42,25.42,87328709797 +더즌,462860,8,4195,2,545,14.93,43106960,11751849,71413257,43106960,14.93,366.81,60.36,60.36,177696991938,59.32,59.32,177696991938 +KODEX 인버스,114800,9,3820,5,-65,-1.67,36822019,42477588,158200000,36822019,-1.67,86.69,23.28,23.28,142328750026,23.55,23.55,142328750026 +KODEX 코스닥150레버리지,233740,10,7920,2,100,1.28,33127224,53345524,239100000,33127224,1.28,62.10,13.85,13.85,260927571508,13.78,13.78,260927571508 +비큐AI,148780,11,1816,2,236,14.94,29115602,1423291,31445725,29115602,14.94,2045.65,92.59,92.59,54319809449,95.12,95.12,54319809449 +이스트아시아홀딩스,900110,12,55,5,-3,-5.17,26893495,42450404,642650588,26893495,-5.17,63.35,4.18,4.18,1494620290,4.23,4.23,1494620290 +아이티센엔텍,010280,13,1268,2,229,22.04,25902120,926466,65123786,25902120,22.04,2795.80,39.77,39.77,33298204082,40.32,40.32,33298204082 +KODEX 레버리지,122630,14,20925,2,735,3.64,24072599,27101608,115400000,24072599,3.64,88.82,20.86,20.86,492803872981,20.41,20.41,492803872981 +KODEX 코스닥150선물인버스,251340,15,3670,5,-30,-0.81,22757798,39802336,71500000,22757798,-0.81,57.18,31.83,31.83,83803088784,31.94,31.94,83803088784 +삼성전자,005930,16,57200,5,-1100,-1.89,21904986,20705980,5919637922,21904986,-1.89,105.79,0.37,0.37,1253729269200,0.37,0.37,1253729269200 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,59,3,0,0.00,21597853,170114448,633000000,21597853,0.00,12.70,3.41,3.41,1262472858,3.38,3.38,1262472858 +대한해운,005880,18,1745,5,-51,-2.84,19601902,126614600,322747340,19601902,-2.84,15.48,6.07,6.07,34331054088,6.10,6.10,34331054088 +지에스이,053050,19,3470,5,-5,-0.14,17982226,31833400,29987597,17982226,-0.14,56.49,59.97,59.97,66296553692,63.71,63.71,66296553692 +엠에프엠코리아,323230,20,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398 +코오롱모빌리티그룹,450140,21,2470,2,250,11.26,16880022,271480,62777250,16880022,11.26,6217.78,26.89,26.89,43332433535,27.95,27.95,43332433535 +일신바이오,068330,22,1726,2,71,4.29,16381496,498875,44216140,16381496,4.29,3283.69,37.05,37.05,29228632754,38.30,38.30,29228632754 +웅진,016880,23,2660,2,340,14.66,15725799,2339611,79927080,15725799,14.66,672.15,19.68,19.68,44274291715,20.82,20.82,44274291715 +제넨바이오,072520,24,16,5,-11,-40.74,15612022,21390396,74163194,15612022,-40.74,72.99,21.05,21.05,317670726,26.77,26.77,317670726 +에스엠벡셀,010580,25,1725,2,54,3.23,15149672,24238924,111251760,15149672,3.23,62.50,13.62,13.62,28060416455,14.62,14.62,28060416455 +KODEX 2차전지산업레버리지,462330,26,743,5,-27,-3.51,15009839,19874956,256600000,15009839,-3.51,75.52,5.85,5.85,11054421337,5.80,5.80,11054421337 +알체라,347860,27,2540,1,585,29.92,14898150,912592,38710961,14898150,29.92,1632.51,38.49,38.49,35437214291,36.04,36.04,35437214291 +한국정보인증,053300,28,8920,2,340,3.96,14622844,5041926,42441361,14622844,3.96,290.02,34.45,34.45,134292767735,35.47,35.47,134292767735 +두산에너빌리티,034020,29,59600,2,5000,9.16,14476095,14943904,640561146,14476095,9.16,96.87,2.26,2.26,838348870300,2.20,2.20,838348870300 +PS일렉트로닉스,332570,30,3795,2,155,4.26,12950942,5007620,44176320,12950942,4.26,258.62,29.32,29.32,49532867604,29.55,29.55,49532867604 diff --git a/top30/20250616/top30-av-20250616-162000.csv b/top30/20250616/top30-av-20250616-162000.csv new file mode 100644 index 000000000000..c9b1b5e2463d --- /dev/null +++ b/top30/20250616/top30-av-20250616-162000.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,252670,1,1583,5,-58,-3.53,316032607,444773184,855000000,316032607,-3.53,71.05,36.96,36.96,511509496601,37.79,37.79,511509496601 +우리기술,032820,2,3380,2,655,24.04,216594240,67470424,165530656,216594240,24.04,321.02,130.85,130.85,685852701353,122.58,122.58,685852701353 +흥아해운,003280,3,2140,5,-60,-2.73,94817365,146467872,240424899,94817365,-2.73,64.74,39.44,39.44,206890143781,40.21,40.21,206890143781 +동양철관,008970,4,1609,2,150,10.28,82682507,9915663,159323019,82682507,10.28,833.86,51.90,51.90,131450420513,51.28,51.28,131450420513 +한국ANKOR유전,152550,5,379,2,43,12.80,72005725,61880308,70020000,72005725,12.80,116.36,102.84,102.84,27733817273,104.51,104.51,27733817273 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,67489919,478656960,1497000000,67489919,-1.43,14.10,4.51,4.51,4666717759,4.52,4.52,4666717759 +유니슨,018000,7,2015,2,411,25.62,44651601,3420873,170505939,44651601,25.62,1305.27,26.19,26.19,87458360827,25.46,25.46,87458360827 +더즌,462860,8,4195,2,545,14.93,43155496,11751849,71413257,43155496,14.93,367.22,60.43,60.43,177902784578,59.38,59.38,177902784578 +KODEX 인버스,114800,9,3820,5,-65,-1.67,36845141,42477588,158200000,36845141,-1.67,86.74,23.29,23.29,142417191676,23.57,23.57,142417191676 +KODEX 코스닥150레버리지,233740,10,7920,2,100,1.28,33136310,53345524,239100000,33136310,1.28,62.12,13.86,13.86,260999532628,13.78,13.78,260999532628 +비큐AI,148780,11,1816,2,236,14.94,29127305,1423291,31445725,29127305,14.94,2046.48,92.63,92.63,54341155721,95.16,95.16,54341155721 +이스트아시아홀딩스,900110,12,55,5,-3,-5.17,26907651,42450404,642650588,26907651,-5.17,63.39,4.19,4.19,1495398870,4.23,4.23,1495398870 +아이티센엔텍,010280,13,1268,2,229,22.04,25906416,926466,65123786,25906416,22.04,2796.26,39.78,39.78,33303690074,40.33,40.33,33303690074 +KODEX 레버리지,122630,14,20925,2,735,3.64,24078585,27101608,115400000,24078585,3.64,88.85,20.87,20.87,492929070171,20.41,20.41,492929070171 +KODEX 코스닥150선물인버스,251340,15,3670,5,-30,-0.81,22846970,39802336,71500000,22846970,-0.81,57.40,31.95,31.95,84130795884,32.06,32.06,84130795884 +삼성전자,005930,16,57200,5,-1100,-1.89,21904986,20705980,5919637922,21904986,-1.89,105.79,0.37,0.37,1253729269200,0.37,0.37,1253729269200 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,59,3,0,0.00,21707481,170114448,633000000,21707481,0.00,12.76,3.43,3.43,1268940910,3.40,3.40,1268940910 +대한해운,005880,18,1745,5,-51,-2.84,19606178,126614600,322747340,19606178,-2.84,15.48,6.07,6.07,34338477224,6.10,6.10,34338477224 +지에스이,053050,19,3470,5,-5,-0.14,17985510,31833400,29987597,17985510,-0.14,56.50,59.98,59.98,66307949172,63.72,63.72,66307949172 +엠에프엠코리아,323230,20,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398 +코오롱모빌리티그룹,450140,21,2470,2,250,11.26,16882275,271480,62777250,16882275,11.26,6218.61,26.89,26.89,43337987180,27.95,27.95,43337987180 +일신바이오,068330,22,1726,2,71,4.29,16382180,498875,44216140,16382180,4.29,3283.82,37.05,37.05,29229813338,38.30,38.30,29229813338 +웅진,016880,23,2660,2,340,14.66,15727572,2339611,79927080,15727572,14.66,672.23,19.68,19.68,44279043355,20.83,20.83,44279043355 +제넨바이오,072520,24,16,5,-11,-40.74,15612022,21390396,74163194,15612022,-40.74,72.99,21.05,21.05,317670726,26.77,26.77,317670726 +에스엠벡셀,010580,25,1725,2,54,3.23,15152061,24238924,111251760,15152061,3.23,62.51,13.62,13.62,28064504034,14.62,14.62,28064504034 +KODEX 2차전지산업레버리지,462330,26,743,5,-27,-3.51,15010109,19874956,256600000,15010109,-3.51,75.52,5.85,5.85,11054621947,5.80,5.80,11054621947 +알체라,347860,27,2540,1,585,29.92,14898271,912592,38710961,14898271,29.92,1632.52,38.49,38.49,35437521631,36.04,36.04,35437521631 +한국정보인증,053300,28,8920,2,340,3.96,14624571,5041926,42441361,14624571,3.96,290.06,34.46,34.46,134308155305,35.48,35.48,134308155305 +두산에너빌리티,034020,29,59600,2,5000,9.16,14476095,14943904,640561146,14476095,9.16,96.87,2.26,2.26,838348870300,2.20,2.20,838348870300 +PS일렉트로닉스,332570,30,3795,2,155,4.26,12962623,5007620,44176320,12962623,4.26,258.86,29.34,29.34,49577372214,29.57,29.57,49577372214 diff --git a/top30/20250616/top30-av-20250616-163000.csv b/top30/20250616/top30-av-20250616-163000.csv new file mode 100644 index 000000000000..c531a8f4f3e5 --- /dev/null +++ b/top30/20250616/top30-av-20250616-163000.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,252670,1,1583,5,-58,-3.53,316158947,444773184,855000000,316158947,-3.53,71.08,36.98,36.98,511709492821,37.81,37.81,511709492821 +우리기술,032820,2,3380,2,655,24.04,216672143,67470424,165530656,216672143,24.04,321.14,130.90,130.90,686114844948,122.63,122.63,686114844948 +흥아해운,003280,3,2140,5,-60,-2.73,94928611,146467872,240424899,94928611,-2.73,64.81,39.48,39.48,207124316611,40.26,40.26,207124316611 +동양철관,008970,4,1609,2,150,10.28,82704100,9915663,159323019,82704100,10.28,834.08,51.91,51.91,131485012499,51.29,51.29,131485012499 +한국ANKOR유전,152550,5,379,2,43,12.80,72034912,61880308,70020000,72034912,12.80,116.41,102.88,102.88,27744762398,104.55,104.55,27744762398 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,67490919,478656960,1497000000,67490919,-1.43,14.10,4.51,4.51,4666787759,4.52,4.52,4666787759 +유니슨,018000,7,2015,2,411,25.62,44682013,3420873,170505939,44682013,25.62,1306.16,26.21,26.21,87519641007,25.47,25.47,87519641007 +더즌,462860,8,4195,2,545,14.93,43191475,11751849,71413257,43191475,14.93,367.53,60.48,60.48,178053716483,59.43,59.43,178053716483 +KODEX 인버스,114800,9,3820,5,-65,-1.67,36881771,42477588,158200000,36881771,-1.67,86.83,23.31,23.31,142557118276,23.59,23.59,142557118276 +KODEX 코스닥150레버리지,233740,10,7920,2,100,1.28,33143180,53345524,239100000,33143180,1.28,62.13,13.86,13.86,261053908678,13.79,13.79,261053908678 +비큐AI,148780,11,1816,2,236,14.94,29139072,1423291,31445725,29139072,14.94,2047.30,92.66,92.66,54362524593,95.20,95.20,54362524593 +이스트아시아홀딩스,900110,12,55,5,-3,-5.17,27037705,42450404,642650588,27037705,-5.17,63.69,4.21,4.21,1502551840,4.25,4.25,1502551840 +아이티센엔텍,010280,13,1268,2,229,22.04,25909898,926466,65123786,25909898,22.04,2796.64,39.79,39.79,33308129624,40.34,40.34,33308129624 +KODEX 레버리지,122630,14,20925,2,735,3.64,24091462,27101608,115400000,24091462,3.64,88.89,20.88,20.88,493198135086,20.42,20.42,493198135086 +KODEX 코스닥150선물인버스,251340,15,3670,5,-30,-0.81,22879258,39802336,71500000,22879258,-0.81,57.48,32.00,32.00,84249454284,32.11,32.11,84249454284 +삼성전자,005930,16,57200,5,-1100,-1.89,21904986,20705980,5919637922,21904986,-1.89,105.79,0.37,0.37,1253729269200,0.37,0.37,1253729269200 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,59,3,0,0.00,21897919,170114448,633000000,21897919,0.00,12.87,3.46,3.46,1280176752,3.43,3.43,1280176752 +대한해운,005880,18,1745,5,-51,-2.84,19613916,126614600,322747340,19613916,-2.84,15.49,6.08,6.08,34351949082,6.10,6.10,34351949082 +지에스이,053050,19,3470,5,-5,-0.14,17986947,31833400,29987597,17986947,-0.14,56.50,59.98,59.98,66312928377,63.73,63.73,66312928377 +엠에프엠코리아,323230,20,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398 +코오롱모빌리티그룹,450140,21,2470,2,250,11.26,16885455,271480,62777250,16885455,11.26,6219.78,26.90,26.90,43345873580,27.95,27.95,43345873580 +일신바이오,068330,22,1726,2,71,4.29,16382901,498875,44216140,16382901,4.29,3283.97,37.05,37.05,29231057784,38.30,38.30,29231057784 +웅진,016880,23,2660,2,340,14.66,15729469,2339611,79927080,15729469,14.66,672.31,19.68,19.68,44284108345,20.83,20.83,44284108345 +제넨바이오,072520,24,16,5,-11,-40.74,15612022,21390396,74163194,15612022,-40.74,72.99,21.05,21.05,317670726,26.77,26.77,317670726 +에스엠벡셀,010580,25,1725,2,54,3.23,15158270,24238924,111251760,15158270,3.23,62.54,13.63,13.63,28075102797,14.63,14.63,28075102797 +KODEX 2차전지산업레버리지,462330,26,743,5,-27,-3.51,15010178,19874956,256600000,15010178,-3.51,75.52,5.85,5.85,11054673214,5.80,5.80,11054673214 +알체라,347860,27,2540,1,585,29.92,14898671,912592,38710961,14898671,29.92,1632.57,38.49,38.49,35438537631,36.04,36.04,35438537631 +한국정보인증,053300,28,8920,2,340,3.96,14627131,5041926,42441361,14627131,3.96,290.11,34.46,34.46,134330939305,35.48,35.48,134330939305 +두산에너빌리티,034020,29,59600,2,5000,9.16,14476095,14943904,640561146,14476095,9.16,96.87,2.26,2.26,838348870300,2.20,2.20,838348870300 +PS일렉트로닉스,332570,30,3795,2,155,4.26,13004455,5007620,44176320,13004455,4.26,259.69,29.44,29.44,49738425414,29.67,29.67,49738425414 diff --git a/top30/20250616/top30-av-20250616-164000.csv b/top30/20250616/top30-av-20250616-164000.csv new file mode 100644 index 000000000000..4c9d4640f057 --- /dev/null +++ b/top30/20250616/top30-av-20250616-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1583,5,-58,-3.53,316325249,444773184,855000000,316325249,-3.53,71.12,37.00,37.00,511972915189,37.83,37.83,511972915189 +우리기술,032820,2,3380,2,655,24.04,216770445,67470424,165530656,216770445,24.04,321.28,130.95,130.95,686445631178,122.69,122.69,686445631178 +흥아해운,003280,3,2140,5,-60,-2.73,95015116,146467872,240424899,95015116,-2.73,64.87,39.52,39.52,207306842161,40.29,40.29,207306842161 +동양철관,008970,4,1609,2,150,10.28,82762424,9915663,159323019,82762424,10.28,834.66,51.95,51.95,131578330899,51.33,51.33,131578330899 +한국ANKOR유전,152550,5,379,2,43,12.80,72060223,61880308,70020000,72060223,12.80,116.45,102.91,102.91,27754178090,104.58,104.58,27754178090 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,67490919,478656960,1497000000,67490919,-1.43,14.10,4.51,4.51,4666787759,4.52,4.52,4666787759 +유니슨,018000,7,2015,2,411,25.62,44702130,3420873,170505939,44702130,25.62,1306.75,26.22,26.22,87560277347,25.49,25.49,87560277347 +더즌,462860,8,4195,2,545,14.93,43219374,11751849,71413257,43219374,14.93,367.77,60.52,60.52,178170334303,59.47,59.47,178170334303 +KODEX 인버스,114800,9,3820,5,-65,-1.67,36890181,42477588,158200000,36890181,-1.67,86.85,23.32,23.32,142589244476,23.59,23.59,142589244476 +KODEX 코스닥150레버리지,233740,10,7920,2,100,1.28,33158140,53345524,239100000,33158140,1.28,62.16,13.87,13.87,261172242278,13.79,13.79,261172242278 +비큐AI,148780,11,1816,2,236,14.94,29146212,1423291,31445725,29146212,14.94,2047.80,92.69,92.69,54375462273,95.22,95.22,54375462273 +이스트아시아홀딩스,900110,12,55,5,-3,-5.17,27038316,42450404,642650588,27038316,-5.17,63.69,4.21,4.21,1502586056,4.25,4.25,1502586056 +아이티센엔텍,010280,13,1268,2,229,22.04,25927917,926466,65123786,25927917,22.04,2798.58,39.81,39.81,33330977716,40.36,40.36,33330977716 +KODEX 레버리지,122630,14,20925,2,735,3.64,24101124,27101608,115400000,24101124,3.64,88.93,20.88,20.88,493399974266,20.43,20.43,493399974266 +KODEX 코스닥150선물인버스,251340,15,3670,5,-30,-0.81,22885575,39802336,71500000,22885575,-0.81,57.50,32.01,32.01,84272669259,32.12,32.12,84272669259 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,59,3,0,0.00,21907928,170114448,633000000,21907928,0.00,12.88,3.46,3.46,1280767283,3.43,3.43,1280767283 +삼성전자,005930,17,57200,5,-1100,-1.89,21904986,20705980,5919637922,21904986,-1.89,105.79,0.37,0.37,1253729269200,0.37,0.37,1253729269200 +대한해운,005880,18,1745,5,-51,-2.84,19616282,126614600,322747340,19616282,-2.84,15.49,6.08,6.08,34356063556,6.10,6.10,34356063556 +지에스이,053050,19,3470,5,-5,-0.14,17994285,31833400,29987597,17994285,-0.14,56.53,60.01,60.01,66338317857,63.75,63.75,66338317857 +엠에프엠코리아,323230,20,11,5,-6,-35.29,17979012,15032606,43274492,17979012,-35.29,119.60,41.55,41.55,222221679,46.68,46.68,222221679 +코오롱모빌리티그룹,450140,21,2470,2,250,11.26,16893328,271480,62777250,16893328,11.26,6222.68,26.91,26.91,43365634810,27.97,27.97,43365634810 +일신바이오,068330,22,1726,2,71,4.29,16385835,498875,44216140,16385835,4.29,3284.56,37.06,37.06,29236116000,38.31,38.31,29236116000 +제넨바이오,072520,23,16,5,-11,-40.74,16316654,21390396,74163194,16316654,-40.74,76.28,22.00,22.00,328240206,27.66,27.66,328240206 +웅진,016880,24,2660,2,340,14.66,15730555,2339611,79927080,15730555,14.66,672.36,19.68,19.68,44287018825,20.83,20.83,44287018825 +에스엠벡셀,010580,25,1725,2,54,3.23,15168234,24238924,111251760,15168234,3.23,62.58,13.63,13.63,28092031633,14.64,14.64,28092031633 +KODEX 2차전지산업레버리지,462330,26,743,5,-27,-3.51,15010183,19874956,256600000,15010183,-3.51,75.52,5.85,5.85,11054676929,5.80,5.80,11054676929 +알체라,347860,27,2540,1,585,29.92,14898893,912592,38710961,14898893,29.92,1632.59,38.49,38.49,35439101511,36.04,36.04,35439101511 +한국정보인증,053300,28,8920,2,340,3.96,14631306,5041926,42441361,14631306,3.96,290.19,34.47,34.47,134367846305,35.49,35.49,134367846305 +두산에너빌리티,034020,29,59600,2,5000,9.16,14476095,14943904,640561146,14476095,9.16,96.87,2.26,2.26,838348870300,2.20,2.20,838348870300 +PS일렉트로닉스,332570,30,3795,2,155,4.26,13023973,5007620,44176320,13023973,4.26,260.08,29.48,29.48,49813472124,29.71,29.71,49813472124 diff --git a/top30/20250616/top30-av-20250616-165000.csv b/top30/20250616/top30-av-20250616-165000.csv new file mode 100644 index 000000000000..412704de89ed --- /dev/null +++ b/top30/20250616/top30-av-20250616-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1583,5,-58,-3.53,316460013,444773184,855000000,316460013,-3.53,71.15,37.01,37.01,512186246601,37.84,37.84,512186246601 +우리기술,032820,2,3380,2,655,24.04,216847317,67470424,165530656,216847317,24.04,321.40,131.00,131.00,686704689818,122.74,122.74,686704689818 +흥아해운,003280,3,2140,5,-60,-2.73,95087446,146467872,240424899,95087446,-2.73,64.92,39.55,39.55,207459096811,40.32,40.32,207459096811 +동양철관,008970,4,1609,2,150,10.28,82900481,9915663,159323019,82900481,10.28,836.06,52.03,52.03,131799222099,51.41,51.41,131799222099 +한국ANKOR유전,152550,5,379,2,43,12.80,72085197,61880308,70020000,72085197,12.80,116.49,102.95,102.95,27763493392,104.62,104.62,27763493392 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,69,5,-1,-1.43,67673780,478656960,1497000000,67673780,-1.43,14.14,4.52,4.52,4679588029,4.53,4.53,4679588029 +유니슨,018000,7,2015,2,411,25.62,44739846,3420873,170505939,44739846,25.62,1307.85,26.24,26.24,87636463667,25.51,25.51,87636463667 +더즌,462860,8,4195,2,545,14.93,43229946,11751849,71413257,43229946,14.93,367.86,60.53,60.53,178214683843,59.49,59.49,178214683843 +KODEX 인버스,114800,9,3820,5,-65,-1.67,36911771,42477588,158200000,36911771,-1.67,86.90,23.33,23.33,142671718276,23.61,23.61,142671718276 +KODEX 코스닥150레버리지,233740,10,7920,2,100,1.28,33176362,53345524,239100000,33176362,1.28,62.19,13.88,13.88,261316378298,13.80,13.80,261316378298 +비큐AI,148780,11,1816,2,236,14.94,29153470,1423291,31445725,29153470,14.94,2048.31,92.71,92.71,54388613769,95.24,95.24,54388613769 +이스트아시아홀딩스,900110,12,55,5,-3,-5.17,27054116,42450404,642650588,27054116,-5.17,63.73,4.21,4.21,1503455056,4.25,4.25,1503455056 +아이티센엔텍,010280,13,1268,2,229,22.04,25936236,926466,65123786,25936236,22.04,2799.48,39.83,39.83,33341592760,40.38,40.38,33341592760 +KODEX 레버리지,122630,14,20925,2,735,3.64,24104616,27101608,115400000,24104616,3.64,88.94,20.89,20.89,493472974526,20.44,20.44,493472974526 +KODEX 코스닥150선물인버스,251340,15,3670,5,-30,-0.81,22896662,39802336,71500000,22896662,-0.81,57.53,32.02,32.02,84313469419,32.13,32.13,84313469419 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,59,3,0,0.00,21907928,170114448,633000000,21907928,0.00,12.88,3.46,3.46,1280767283,3.43,3.43,1280767283 +삼성전자,005930,17,57200,5,-1100,-1.89,21904986,20705980,5919637922,21904986,-1.89,105.79,0.37,0.37,1253729269200,0.37,0.37,1253729269200 +대한해운,005880,18,1745,5,-51,-2.84,19630476,126614600,322747340,19630476,-2.84,15.50,6.08,6.08,34380704340,6.10,6.10,34380704340 +지에스이,053050,19,3470,5,-5,-0.14,18001227,31833400,29987597,18001227,-0.14,56.55,60.03,60.03,66362337177,63.78,63.78,66362337177 +엠에프엠코리아,323230,20,11,5,-6,-35.29,17979012,15032606,43274492,17979012,-35.29,119.60,41.55,41.55,222221679,46.68,46.68,222221679 +코오롱모빌리티그룹,450140,21,2470,2,250,11.26,16899273,271480,62777250,16899273,11.26,6224.87,26.92,26.92,43380527035,27.98,27.98,43380527035 +일신바이오,068330,22,1726,2,71,4.29,16388309,498875,44216140,16388309,4.29,3285.05,37.06,37.06,29240358910,38.31,38.31,29240358910 +제넨바이오,072520,23,16,5,-11,-40.74,16316654,21390396,74163194,16316654,-40.74,76.28,22.00,22.00,328240206,27.66,27.66,328240206 +웅진,016880,24,2660,2,340,14.66,15733491,2339611,79927080,15733491,14.66,672.48,19.68,19.68,44294916665,20.83,20.83,44294916665 +에스엠벡셀,010580,25,1725,2,54,3.23,15173842,24238924,111251760,15173842,3.23,62.60,13.64,13.64,28101458681,14.64,14.64,28101458681 +KODEX 2차전지산업레버리지,462330,26,743,5,-27,-3.51,15011010,19874956,256600000,15011010,-3.51,75.53,5.85,5.85,11055289736,5.80,5.80,11055289736 +알체라,347860,27,2540,1,585,29.92,14899104,912592,38710961,14899104,29.92,1632.61,38.49,38.49,35439637451,36.04,36.04,35439637451 +한국정보인증,053300,28,8920,2,340,3.96,14637105,5041926,42441361,14637105,3.96,290.31,34.49,34.49,134419167455,35.51,35.51,134419167455 +두산에너빌리티,034020,29,59600,2,5000,9.16,14476095,14943904,640561146,14476095,9.16,96.87,2.26,2.26,838348870300,2.20,2.20,838348870300 +PS일렉트로닉스,332570,30,3795,2,155,4.26,13038098,5007620,44176320,13038098,4.26,260.37,29.51,29.51,49867712124,29.75,29.75,49867712124 diff --git a/top30/20250616/top30-avtr-20250616-090001.csv b/top30/20250616/top30-avtr-20250616-090001.csv new file mode 100644 index 000000000000..d20544a1920e --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔코웨어,078000,1,13700,3,0,0.00,86098,125108,9240077,86098,0.00,68.82,0.93,0.93,1179542600,0.93,0.93,1179542600 +미투온,201490,2,4280,3,0,0.00,55819,5745535,30390092,55819,0.00,0.97,0.18,0.18,238905320,0.18,0.18,238905320 +제이씨현시스템,033320,3,6070,3,0,0.00,26170,4994967,19114432,26170,0.00,0.52,0.14,0.14,158851900,0.14,0.14,158851900 +피엔케이피부임상연구센타,347740,4,2970,3,0,0.00,37700,297859,30010576,37700,0.00,12.66,0.13,0.13,111969000,0.13,0.13,111969000 +TIGER 200 에너지화학,139250,5,10725,2,45,0.42,2062,129415,1980000,2062,0.42,1.59,0.10,0.10,22114950,0.10,0.10,22114950 +KODEX 코스닥150선물인버스,251340,6,3700,3,0,0.00,70833,39802336,71500000,70833,0.00,0.18,0.10,0.10,262082100,0.10,0.10,262082100 +휴니드,005870,7,11150,3,0,0.00,12100,8853893,14116015,12100,0.00,0.14,0.09,0.09,134915000,0.09,0.09,134915000 +KODEX 인버스,114800,8,3885,3,0,0.00,106157,42477588,158200000,106157,0.00,0.25,0.07,0.07,412419945,0.07,0.07,412419945 +코리아에셋투자증권,190650,9,7430,3,0,0.00,4063,78891,6388000,4063,0.00,5.15,0.06,0.06,30188090,0.06,0.06,30188090 +제넨바이오,072520,10,27,3,0,0.00,34351,21390396,74163194,34351,0.00,0.16,0.05,0.05,927477,0.05,0.05,927477 +좋은사람들,033340,11,1313,5,-8,-0.61,44823,12545085,96950558,44823,-0.61,0.36,0.05,0.05,58973340,0.05,0.05,58973340 +미래생명자원,218150,12,4120,3,0,0.00,8933,9653946,20415802,8933,0.00,0.09,0.04,0.04,36803960,0.04,0.04,36803960 +다날,064260,13,6040,3,0,0.00,26976,10552076,68949040,26976,0.00,0.26,0.04,0.04,162935040,0.04,0.04,162935040 +KODEX 200선물인버스2X,252670,14,1641,3,0,0.00,324663,444773184,855000000,324663,0.00,0.07,0.04,0.04,532771983,0.04,0.04,532771983 +사피엔반도체,452430,15,22000,3,0,0.00,3000,97708,8213171,3000,0.00,3.07,0.04,0.04,66000000,0.04,0.04,66000000 +한국항공우주,047810,16,101200,2,3500,3.58,35121,2899469,97475107,35121,3.58,1.21,0.04,0.04,3560628400,0.04,0.04,3560628400 +두산에너빌리티,034020,17,55200,2,600,1.10,209269,14943904,640561146,209269,1.10,1.40,0.03,0.03,11599742800,0.03,0.03,11599742800 +효성오앤비,097870,18,7320,3,0,0.00,2276,535076,8490000,2276,0.00,0.43,0.03,0.03,16660320,0.03,0.03,16660320 +일신석재,007110,19,2685,3,0,0.00,18266,10856525,77456610,18266,0.00,0.17,0.02,0.02,49044210,0.02,0.02,49044210 +솔트룩스,304100,20,47250,3,0,0.00,2825,1671366,12130568,2825,0.00,0.17,0.02,0.02,133481250,0.02,0.02,133481250 +RISE 미국배당100데일리고정커버드콜,490600,21,8685,3,0,0.00,1358,113030,6400000,1358,0.00,1.20,0.02,0.02,11794230,0.02,0.02,11794230 +애드바이오텍,179530,22,4585,3,0,0.00,2350,6297762,11359544,2350,0.00,0.04,0.02,0.02,10774750,0.02,0.02,10774750 +S-Oil,010950,23,65600,2,1900,2.98,20698,2229859,112582792,20698,2.98,0.93,0.02,0.02,1357731000,0.02,0.02,1357731000 +마이크로투나노,424980,24,8850,5,-60,-0.67,1048,38409,5918890,1048,-0.67,2.73,0.02,0.02,9034680,0.02,0.02,9034680 +KODEX 레버리지,122630,25,20190,3,0,0.00,18032,27101608,115400000,18032,0.00,0.07,0.02,0.02,364066080,0.02,0.02,364066080 +코나아이,052400,26,69800,3,0,0.00,2225,975202,14563291,2225,0.00,0.23,0.02,0.02,155305000,0.02,0.02,155305000 +오가노이드사이언스,476040,27,30700,3,0,0.00,953,403906,6546309,953,0.00,0.24,0.01,0.01,29257100,0.01,0.01,29257100 +DSC인베스트먼트,241520,28,7320,3,0,0.00,3833,1339653,27000000,3833,0.00,0.29,0.01,0.01,28057560,0.01,0.01,28057560 +파루,043200,29,1685,3,0,0.00,5751,13959228,41804315,5751,0.00,0.04,0.01,0.01,9690435,0.01,0.01,9690435 +비상교육,100220,30,7180,3,0,0.00,1722,183328,12996741,1722,0.00,0.94,0.01,0.01,12363960,0.01,0.01,12363960 diff --git a/top30/20250616/top30-avtr-20250616-091001.csv b/top30/20250616/top30-avtr-20250616-091001.csv new file mode 100644 index 000000000000..a5e8e77a9360 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국ANKOR유전,152550,1,385,2,49,14.58,17730799,61880308,70020000,17730799,14.58,28.65,25.32,25.32,7057503422,26.18,26.18,7057503422 +지에스이,053050,2,3695,2,220,6.33,6999271,31833400,29987597,6999271,6.33,21.99,23.34,23.34,26589069500,24.00,24.00,26589069500 +STX그린로지스,465770,3,10960,5,-530,-4.61,718750,10808738,7171032,718750,-4.61,6.65,10.02,10.02,8249086720,10.50,10.50,8249086720 +흥구석유,024060,4,19260,2,3300,20.68,1393727,6455992,15000000,1393727,20.68,21.59,9.29,9.29,27266072155,9.44,9.44,27266072155 +흥아해운,003280,5,2225,2,25,1.14,21090488,146467872,240424899,21090488,1.14,14.40,8.77,8.77,48647203976,9.09,9.09,48647203976 +한일단조,024740,6,2520,5,-50,-1.95,2407830,29609932,32897049,2407830,-1.95,8.13,7.32,7.32,6209191779,7.49,7.49,6209191779 +대성하이텍,129920,7,5980,5,-620,-9.39,915512,9756526,13715053,915512,-9.39,9.38,6.68,6.68,5792346540,7.06,7.06,5792346540 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,8,10170,2,75,0.74,136530,256229,2100000,136530,0.74,53.28,6.50,6.50,1389232095,6.50,6.50,1389232095 +헥토파이낸셜,234340,9,27800,2,4350,18.55,598407,800175,9453000,598407,18.55,74.78,6.33,6.33,16209207900,6.17,6.17,16209207900 +한국정보인증,053300,10,9090,2,510,5.94,2623281,5041926,42441361,2623281,5.94,52.03,6.18,6.18,23882370255,6.19,6.19,23882370255 +TIGER K방산&우주,463250,11,30185,2,1210,4.18,328243,2080281,5450000,328243,4.18,15.78,6.02,6.02,9832086858,5.98,5.98,9832086858 +극동유화,014530,12,4040,3,0,0.00,2042449,22871080,34869420,2042449,0.00,8.93,5.86,5.86,8496202096,6.03,6.03,8496202096 +KODEX 운송,140710,13,5875,5,-40,-0.68,110624,222092,1900000,110624,-0.68,49.81,5.82,5.82,653542105,5.85,5.85,653542105 +KODEX 코스닥150선물인버스,251340,14,3665,5,-35,-0.95,4070759,39802336,71500000,4070759,-0.95,10.23,5.69,5.69,14918025441,5.69,5.69,14918025441 +한국석유,004090,15,20150,2,2990,17.42,721227,5168782,12694120,721227,17.42,13.95,5.68,5.68,15004822035,5.87,5.87,15004822035 +알체라,347860,16,2190,2,235,12.02,2044617,912592,38710961,2044617,12.02,224.05,5.28,5.28,4530177115,5.34,5.34,4530177115 +KIWOOM 미국원유에너지기업,474800,17,11115,5,-385,-3.35,31051,279785,600000,31051,-3.35,11.10,5.18,5.18,355499113,5.33,5.33,355499113 +중앙에너비스,000440,18,24400,2,2600,11.93,318936,1986738,6227130,318936,11.93,16.05,5.12,5.12,8069980775,5.31,5.31,8069980775 +1Q 중단기회사채(A-이상)액티브,0052T0,19,50005,5,-20,-0.04,24000,49810,500000,24000,-0.04,48.18,4.80,4.80,1200500000,4.80,4.80,1200500000 +KODEX 인버스,114800,20,3865,5,-20,-0.51,7288625,42477588,158200000,7288625,-0.51,17.16,4.61,4.61,28222421721,4.62,4.62,28222421721 +KODEX 200선물인버스2X,252670,21,1621,5,-20,-1.22,38230260,444773184,855000000,38230260,-1.22,8.60,4.47,4.47,62165069993,4.49,4.49,62165069993 +KIWOOM 코스닥150선물레버리지,291630,22,3960,2,85,2.19,28464,88877,650000,28464,2.19,32.03,4.38,4.38,111958145,4.35,4.35,111958145 +동양철관,008970,23,1559,2,100,6.85,6649010,9915663,159323019,6649010,6.85,67.06,4.17,4.17,10157637728,4.09,4.09,10157637728 +휴니드,005870,24,10620,5,-530,-4.75,571564,8853893,14116015,571564,-4.75,6.46,4.05,4.05,6218318390,4.15,4.15,6218318390 +상지건설,042940,25,15155,5,-1055,-6.51,271719,9382216,6828712,271719,-6.51,2.90,3.98,3.98,4182187750,4.04,4.04,4182187750 +한주에이알티,058450,26,1371,1,316,29.95,580294,127370,14793621,580294,29.95,455.60,3.92,3.92,769819262,3.80,3.80,769819262 +플리토,300080,27,30350,2,3550,13.25,211505,137877,5501817,211505,13.25,153.40,3.84,3.84,6219901000,3.72,3.72,6219901000 +빅텍,065450,28,4970,2,145,3.01,1097039,7520683,28652800,1097039,3.01,14.59,3.83,3.83,5610440899,3.94,3.94,5610440899 +크라우드웍스,355390,29,10340,2,850,8.96,350081,621050,9307914,350081,8.96,56.37,3.76,3.76,3681090770,3.82,3.82,3681090770 +RF시스템즈,474610,30,5010,5,-160,-3.09,479435,4216904,13344122,479435,-3.09,11.37,3.59,3.59,2486737530,3.72,3.72,2486737530 diff --git a/top30/20250616/top30-avtr-20250616-092001.csv b/top30/20250616/top30-avtr-20250616-092001.csv new file mode 100644 index 000000000000..cf657fe779f5 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국ANKOR유전,152550,1,368,2,32,9.52,25901221,61880308,70020000,25901221,9.52,41.86,36.99,36.99,10135659388,39.34,39.34,10135659388 +지에스이,053050,2,3685,2,210,6.04,8848875,31833400,29987597,8848875,6.04,27.80,29.51,29.51,33441318724,30.26,30.26,33441318724 +흥구석유,024060,3,18830,2,2870,17.98,2091936,6455992,15000000,2091936,17.98,32.40,13.95,13.95,40554444085,14.36,14.36,40554444085 +비큐AI,148780,4,1857,2,277,17.53,4096975,1423291,31445725,4096975,17.53,287.85,13.03,13.03,7283374852,12.47,12.47,7283374852 +한국정보인증,053300,5,9310,2,730,8.51,5502950,5041926,42441361,5502950,8.51,109.14,12.97,12.97,50527266030,12.79,12.79,50527266030 +STX그린로지스,465770,6,10780,5,-710,-6.18,900828,10808738,7171032,900828,-6.18,8.33,12.56,12.56,10247289275,13.26,13.26,10247289275 +헥토파이낸셜,234340,7,28700,2,5250,22.39,1172512,800175,9453000,1172512,22.39,146.53,12.40,12.40,32572770575,12.01,12.01,32572770575 +흥아해운,003280,8,2150,5,-50,-2.27,28600985,146467872,240424899,28600985,-2.27,19.53,11.90,11.90,65228999352,12.62,12.62,65228999352 +동양철관,008970,9,1582,2,123,8.43,17562558,9915663,159323019,17562558,8.43,177.12,11.02,11.02,27423859633,10.88,10.88,27423859633 +TIGER K방산&우주,463250,10,29880,2,905,3.12,587667,2080281,5450000,587667,3.12,28.25,10.78,10.78,17590634270,10.80,10.80,17590634270 +한일단조,024740,11,2455,5,-115,-4.47,3221033,29609932,32897049,3221033,-4.47,10.88,9.79,9.79,8231256800,10.19,10.19,8231256800 +대성하이텍,129920,12,6000,5,-600,-9.09,1268785,9756526,13715053,1268785,-9.09,13.00,9.25,9.25,7911319645,9.61,9.61,7911319645 +TIMEFOLIO 미국배당다우존스액티브,0036D0,13,10000,2,20,0.20,138403,199182,1550000,138403,0.20,69.49,8.93,8.93,1384683206,8.93,8.93,1384683206 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,14,10170,2,75,0.74,175260,256229,2100000,175260,0.74,68.40,8.35,8.35,1783154100,8.35,8.35,1783154100 +한국석유,004090,15,19770,2,2610,15.21,1048885,5168782,12694120,1048885,15.21,20.29,8.26,8.26,21524819200,8.58,8.58,21524819200 +KODEX 코스닥150선물인버스,251340,16,3695,5,-5,-0.14,5872572,39802336,71500000,5872572,-0.14,14.75,8.21,8.21,21546478624,8.16,8.16,21546478624 +한주에이알티,058450,17,1371,1,316,29.95,1204297,127370,14793621,1204297,29.95,945.51,8.14,8.14,1623747218,8.01,8.01,1623747218 +KODEX 인버스,114800,18,3895,2,10,0.26,12806416,42477588,158200000,12806416,0.26,30.15,8.10,8.10,49618251873,8.05,8.05,49618251873 +알체라,347860,19,2155,2,200,10.23,3043172,912592,38710961,3043172,10.23,333.46,7.86,7.86,6735024257,8.07,8.07,6735024257 +극동유화,014530,20,3900,5,-140,-3.47,2689644,22871080,34869420,2689644,-3.47,11.76,7.71,7.71,11060642541,8.13,8.13,11060642541 +중앙에너비스,000440,21,23250,2,1450,6.65,433344,1986738,6227130,433344,6.65,21.81,6.96,6.96,10774378850,7.44,7.44,10774378850 +더즌,462860,22,4015,2,365,10.00,4956704,11751849,71413257,4956704,10.00,42.18,6.94,6.94,19119110910,6.67,6.67,19119110910 +KODEX 200선물인버스2X,252670,23,1643,2,2,0.12,57822003,444773184,855000000,57822003,0.12,13.00,6.76,6.76,94179506539,6.70,6.70,94179506539 +상지건설,042940,24,14950,5,-1260,-7.77,443148,9382216,6828712,443148,-7.77,4.72,6.49,6.49,6759773850,6.62,6.62,6759773850 +휴니드,005870,25,10330,5,-820,-7.35,877920,8853893,14116015,877920,-7.35,9.92,6.22,6.22,9435239515,6.47,6.47,9435239515 +KIWOOM 미국원유에너지기업,474800,26,11165,5,-335,-2.91,36668,279785,600000,36668,-2.91,13.11,6.11,6.11,418080799,6.24,6.24,418080799 +KODEX 운송,140710,27,5800,5,-115,-1.94,115685,222092,1900000,115685,-1.94,52.09,6.09,6.09,683018895,6.20,6.20,683018895 +플리토,300080,28,29100,2,2300,8.58,333263,137877,5501817,333263,8.58,241.71,6.06,6.06,9856434750,6.16,6.16,9856434750 +형지엘리트,093240,29,2740,2,265,10.71,2270562,10565679,38390259,2270562,10.71,21.49,5.91,5.91,6020940184,5.72,5.72,6020940184 +우리기술,032820,30,2815,2,90,3.30,9780383,67470424,165530656,9780383,3.30,14.50,5.91,5.91,27280788176,5.85,5.85,27280788176 diff --git a/top30/20250616/top30-avtr-20250616-093001.csv b/top30/20250616/top30-avtr-20250616-093001.csv new file mode 100644 index 000000000000..7ede2ef128ad --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국ANKOR유전,152550,1,393,2,57,16.96,33399364,61880308,70020000,33399364,16.96,53.97,47.70,47.70,13016923306,47.30,47.30,13016923306 +지에스이,053050,2,3760,2,285,8.20,10050990,31833400,29987597,10050990,8.20,31.57,33.52,33.52,37918858044,33.63,33.63,37918858044 +비큐AI,148780,3,1872,2,292,18.48,6617678,1423291,31445725,6617678,18.48,464.96,21.04,21.04,11900834454,20.22,20.22,11900834454 +한국정보인증,053300,4,9200,2,620,7.23,7907375,5041926,42441361,7907375,7.23,156.83,18.63,18.63,73032768110,18.70,18.70,73032768110 +흥구석유,024060,5,19470,2,3510,21.99,2786496,6455992,15000000,2786496,21.99,43.16,18.58,18.58,53918227470,18.46,18.46,53918227470 +헥토파이낸셜,234340,6,28650,2,5200,22.17,1450782,800175,9453000,1450782,22.17,181.31,15.35,15.35,40581111500,14.98,14.98,40581111500 +흥아해운,003280,7,2230,2,30,1.36,36255120,146467872,240424899,36255120,1.36,24.75,15.08,15.08,81857089962,15.27,15.27,81857089962 +TIGER K방산&우주,463250,8,29975,2,1000,3.45,808555,2080281,5450000,808555,3.45,38.87,14.84,14.84,24212254765,14.82,14.82,24212254765 +STX그린로지스,465770,9,11050,5,-440,-3.83,1052393,10808738,7171032,1052393,-3.83,9.74,14.68,14.68,11898513585,15.02,15.02,11898513585 +동양철관,008970,10,1569,2,110,7.54,22493764,9915663,159323019,22493764,7.54,226.85,14.12,14.12,35100287767,14.04,14.04,35100287767 +더즌,462860,11,3910,2,260,7.12,8023870,11751849,71413257,8023870,7.12,68.28,11.24,11.24,31325384608,11.22,11.22,31325384608 +한일단조,024740,12,2490,5,-80,-3.11,3691240,29609932,32897049,3691240,-3.11,12.47,11.22,11.22,9396781846,11.47,11.47,9396781846 +대성하이텍,129920,13,6120,5,-480,-7.27,1531057,9756526,13715053,1531057,-7.27,15.69,11.16,11.16,9487141390,11.30,11.30,9487141390 +KODEX 코스닥150선물인버스,251340,14,3715,2,15,0.41,7633562,39802336,71500000,7633562,0.41,19.18,10.68,10.68,28063906933,10.57,10.57,28063906933 +한국석유,004090,15,20400,2,3240,18.88,1265897,5168782,12694120,1265897,18.88,24.49,9.97,9.97,25903116085,10.00,10.00,25903116085 +TIMEFOLIO 미국배당다우존스액티브,0036D0,16,9955,5,-25,-0.25,145712,199182,1550000,145712,-0.25,73.16,9.40,9.40,1457742666,9.45,9.45,1457742666 +KODEX 인버스,114800,17,3905,2,20,0.51,14668351,42477588,158200000,14668351,0.51,34.53,9.27,9.27,56869391730,9.21,9.21,56869391730 +알체라,347860,18,2165,2,210,10.74,3461763,912592,38710961,3461763,10.74,379.33,8.94,8.94,7652380934,9.13,9.13,7652380934 +상지건설,042940,19,15250,5,-960,-5.92,605717,9382216,6828712,605717,-5.92,6.46,8.87,8.87,9250904415,8.88,8.88,9250904415 +KODEX 200선물인버스2X,252670,20,1651,2,10,0.61,74793056,444773184,855000000,74793056,0.61,16.82,8.75,8.75,122096309208,8.65,8.65,122096309208 +극동유화,014530,21,3985,5,-55,-1.36,2999986,22871080,34869420,2999986,-1.36,13.12,8.60,8.60,12277060688,8.84,8.84,12277060688 +중앙에너비스,000440,22,24350,2,2550,11.70,527508,1986738,6227130,527508,11.70,26.55,8.47,8.47,13029119800,8.59,8.59,13029119800 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,10160,2,65,0.64,176263,256229,2100000,176263,0.64,68.79,8.39,8.39,1793356782,8.41,8.41,1793356782 +RISE 미국휴머노이드로봇,0036R0,24,11315,5,-5,-0.04,73917,139219,900000,73917,-0.04,53.09,8.21,8.21,838285343,8.23,8.23,838285343 +한주에이알티,058450,25,1371,1,316,29.95,1214283,127370,14793621,1214283,29.95,953.35,8.21,8.21,1637438024,8.07,8.07,1637438024 +에스아이리소스,065420,26,284,2,12,4.41,5480287,5960377,71577299,5480287,4.41,91.95,7.66,7.66,1616097659,7.95,7.95,1616097659 +우리기술,032820,27,2780,2,55,2.02,12546630,67470424,165530656,12546630,2.02,18.60,7.58,7.58,35070437341,7.62,7.62,35070437341 +PS일렉트로닉스,332570,28,3845,2,205,5.63,3340092,5007620,44176320,3340092,5.63,66.70,7.56,7.56,12640740537,7.44,7.44,12640740537 +휴니드,005870,29,10590,5,-560,-5.02,1015319,8853893,14116015,1015319,-5.02,11.47,7.19,7.19,10878712570,7.28,7.28,10878712570 +SOL K방산,490480,30,24135,2,665,2.83,218048,506804,3050000,218048,2.83,43.02,7.15,7.15,5256185850,7.14,7.14,5256185850 diff --git a/top30/20250616/top30-avtr-20250616-094001.csv b/top30/20250616/top30-avtr-20250616-094001.csv new file mode 100644 index 000000000000..3ff474738ccf --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국ANKOR유전,152550,1,388,2,52,15.48,37350713,61880308,70020000,37350713,15.48,60.36,53.34,53.34,14568672017,53.62,53.62,14568672017 +지에스이,053050,2,3750,2,275,7.91,11147880,31833400,29987597,11147880,7.91,35.02,37.17,37.17,42035065386,37.38,37.38,42035065386 +비큐AI,148780,3,1958,2,378,23.92,11110519,1423291,31445725,11110519,23.92,780.62,35.33,35.33,20359346470,33.07,33.07,20359346470 +흥구석유,024060,4,19200,2,3240,20.30,3190902,6455992,15000000,3190902,20.30,49.43,21.27,21.27,61757346740,21.44,21.44,61757346740 +한국정보인증,053300,5,9280,2,700,8.16,8768282,5041926,42441361,8768282,8.16,173.91,20.66,20.66,81030562430,20.57,20.57,81030562430 +헥토파이낸셜,234340,6,28250,2,4800,20.47,1593621,800175,9453000,1593621,20.47,199.16,16.86,16.86,44687787900,16.73,16.73,44687787900 +흥아해운,003280,7,2205,2,5,0.23,39894100,146467872,240424899,39894100,0.23,27.24,16.59,16.59,89938001146,16.97,16.97,89938001146 +TIGER K방산&우주,463250,8,30380,2,1405,4.85,892655,2080281,5450000,892655,4.85,42.91,16.38,16.38,26754005802,16.16,16.16,26754005802 +동양철관,008970,9,1569,2,110,7.54,25706750,9915663,159323019,25706750,7.54,259.25,16.13,16.13,40150581556,16.06,16.06,40150581556 +STX그린로지스,465770,10,10830,5,-660,-5.74,1148756,10808738,7171032,1148756,-5.74,10.63,16.02,16.02,12953043170,16.68,16.68,12953043170 +더즌,462860,11,3930,2,280,7.67,8985610,11751849,71413257,8985610,7.67,76.46,12.58,12.58,35100004122,12.51,12.51,35100004122 +KODEX 코스닥150선물인버스,251340,12,3705,2,5,0.14,8966003,39802336,71500000,8966003,0.14,22.53,12.54,12.54,33002981594,12.46,12.46,33002981594 +대성하이텍,129920,13,6060,5,-540,-8.18,1653112,9756526,13715053,1653112,-8.18,16.94,12.05,12.05,10233450190,12.31,12.31,10233450190 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,12345,5,-230,-1.83,118014,612129,1000000,118014,-1.83,19.28,11.80,11.80,1454643360,11.78,11.78,1454643360 +한일단조,024740,15,2470,5,-100,-3.89,3832134,29609932,32897049,3832134,-3.89,12.94,11.65,11.65,9745413416,11.99,11.99,9745413416 +한국석유,004090,16,20150,2,2990,17.42,1376961,5168782,12694120,1376961,17.42,26.64,10.85,10.85,28147509710,11.00,11.00,28147509710 +KODEX 200선물인버스2X,252670,17,1638,5,-3,-0.18,90272195,444773184,855000000,90272195,-0.18,20.30,10.56,10.56,147529227948,10.53,10.53,147529227948 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,18,26490,2,445,1.71,105309,690536,1000000,105309,1.71,15.25,10.53,10.53,2792481315,10.54,10.54,2792481315 +KODEX 인버스,114800,19,3885,3,0,0.00,16062466,42477588,158200000,16062466,0.00,37.81,10.15,10.15,62292015300,10.14,10.14,62292015300 +알체라,347860,20,2145,2,190,9.72,3735665,912592,38710961,3735665,9.72,409.35,9.65,9.65,8242469876,9.93,9.93,8242469876 +상지건설,042940,21,15360,5,-850,-5.24,647657,9382216,6828712,647657,-5.24,6.90,9.48,9.48,9894056620,9.43,9.43,9894056620 +TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9985,2,5,0.05,146362,199182,1550000,146362,0.05,73.48,9.44,9.44,1464227251,9.46,9.46,1464227251 +중앙에너비스,000440,23,23850,2,2050,9.40,575182,1986738,6227130,575182,9.40,28.95,9.24,9.24,14184219000,9.55,9.55,14184219000 +극동유화,014530,24,3925,5,-115,-2.85,3207745,22871080,34869420,3207745,-2.85,14.03,9.20,9.20,13095898857,9.57,9.57,13095898857 +PS일렉트로닉스,332570,25,3810,2,170,4.67,3978522,5007620,44176320,3978522,4.67,79.45,9.01,9.01,15060901929,8.95,8.95,15060901929 +RISE 미국휴머노이드로봇,0036R0,26,11345,2,25,0.22,80165,139219,900000,80165,0.22,57.58,8.91,8.91,909106398,8.90,8.90,909106398 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,27,10170,2,75,0.74,184794,256229,2100000,184794,0.74,72.12,8.80,8.80,1879990097,8.80,8.80,1879990097 +에스아이리소스,065420,28,276,2,4,1.47,6187071,5960377,71577299,6187071,1.47,103.80,8.64,8.64,1813509834,9.18,9.18,1813509834 +HANARO 원자력iSelect,434730,29,31940,2,1040,3.37,491899,1073659,5850000,491899,3.37,45.82,8.41,8.41,15646715261,8.37,8.37,15646715261 +SOL K방산,490480,30,24380,2,910,3.88,253807,506804,3050000,253807,3.88,50.08,8.32,8.32,6123443295,8.23,8.23,6123443295 diff --git a/top30/20250616/top30-avtr-20250616-095001.csv b/top30/20250616/top30-avtr-20250616-095001.csv new file mode 100644 index 000000000000..66bd11f42088 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1863,2,283,17.91,18783212,1423291,31445725,18783212,17.91,1319.70,59.73,59.73,35385260584,60.40,60.40,35385260584 +한국ANKOR유전,152550,2,388,2,52,15.48,39890528,61880308,70020000,39890528,15.48,64.46,56.97,56.97,15548496810,57.23,57.23,15548496810 +지에스이,053050,3,3665,2,190,5.47,11996009,31833400,29987597,11996009,5.47,37.68,40.00,40.00,45172865521,41.10,41.10,45172865521 +한국정보인증,053300,4,9200,2,620,7.23,10107470,5041926,42441361,10107470,7.23,200.47,23.82,23.82,93497128885,23.95,23.95,93497128885 +흥구석유,024060,5,19180,2,3220,20.18,3346375,6455992,15000000,3346375,20.18,51.83,22.31,22.31,64739802595,22.50,22.50,64739802595 +시선AI,340810,6,5240,2,435,9.05,2014405,770661,10692194,2014405,9.05,261.39,18.84,18.84,10613854681,18.94,18.94,10613854681 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12355,5,-220,-1.75,184488,612129,1000000,184488,-1.75,30.14,18.45,18.45,2276008235,18.42,18.42,2276008235 +TIGER K방산&우주,463250,8,30510,2,1535,5.30,1000582,2080281,5450000,1000582,5.30,48.10,18.36,18.36,30038445501,18.07,18.07,30038445501 +동양철관,008970,9,1583,2,124,8.50,29062514,9915663,159323019,29062514,8.50,293.10,18.24,18.24,45449189752,18.02,18.02,45449189752 +헥토파이낸셜,234340,10,27950,2,4500,19.19,1675672,800175,9453000,1675672,19.19,209.41,17.73,17.73,47003944125,17.79,17.79,47003944125 +흥아해운,003280,11,2170,5,-30,-1.36,41905827,146467872,240424899,41905827,-1.36,28.61,17.43,17.43,94324158865,18.08,18.08,94324158865 +STX그린로지스,465770,12,10730,5,-760,-6.61,1235684,10808738,7171032,1235684,-6.61,11.43,17.23,17.23,13890012085,18.05,18.05,13890012085 +에이텍모빌리티,224110,13,14040,2,2130,17.88,910397,49020,5340000,910397,17.88,1857.20,17.05,17.05,12597083700,16.80,16.80,12597083700 +KODEX 코스닥150선물인버스,251340,14,3715,2,15,0.41,9917468,39802336,71500000,9917468,0.41,24.92,13.87,13.87,36525462796,13.75,13.75,36525462796 +더즌,462860,15,3900,2,250,6.85,9414757,11751849,71413257,9414757,6.85,80.11,13.18,13.18,36780202264,13.21,13.21,36780202264 +상지건설,042940,16,16520,2,310,1.91,865397,9382216,6828712,865397,1.91,9.22,12.67,12.67,13389393160,11.87,11.87,13389393160 +대성하이텍,129920,17,6000,5,-600,-9.09,1731723,9756526,13715053,1731723,-9.09,17.75,12.63,12.63,10704783990,13.01,13.01,10704783990 +한일단조,024740,18,2465,5,-105,-4.09,4083776,29609932,32897049,4083776,-4.09,13.79,12.41,12.41,10364828749,12.78,12.78,10364828749 +KODEX 200선물인버스2X,252670,19,1642,2,1,0.06,102875955,444773184,855000000,102875955,0.06,23.13,12.03,12.03,168177017426,11.98,11.98,168177017426 +한국석유,004090,20,20000,2,2840,16.55,1443745,5168782,12694120,1443745,16.55,27.93,11.37,11.37,29485301205,11.61,11.61,29485301205 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,26545,2,500,1.92,111819,690536,1000000,111819,1.92,16.19,11.18,11.18,2965028105,11.17,11.17,2965028105 +RISE 미국휴머노이드로봇,0036R0,22,11390,2,70,0.62,96571,139219,900000,96571,0.62,69.37,10.73,10.73,1095302888,10.68,10.68,1095302888 +KODEX 인버스,114800,23,3895,2,10,0.26,16636548,42477588,158200000,16636548,0.26,39.17,10.52,10.52,64522790084,10.47,10.47,64522790084 +알체라,347860,24,2210,2,255,13.04,3905596,912592,38710961,3905596,13.04,427.97,10.09,10.09,8614302651,10.07,10.07,8614302651 +PS일렉트로닉스,332570,25,3775,2,135,3.71,4437783,5007620,44176320,4437783,3.71,88.62,10.05,10.05,16805483579,10.08,10.08,16805483579 +아이티센엔텍,010280,26,1329,2,290,27.91,6484994,926466,65123786,6484994,27.91,699.97,9.96,9.96,8031984560,9.28,9.28,8031984560 +HANARO 원자력iSelect,434730,27,31975,2,1075,3.48,575576,1073659,5850000,575576,3.48,53.61,9.84,9.84,18318918703,9.79,9.79,18318918703 +극동유화,014530,28,3875,5,-165,-4.08,3399726,22871080,34869420,3399726,-4.08,14.86,9.75,9.75,13842456716,10.24,10.24,13842456716 +중앙에너비스,000440,29,23350,2,1550,7.11,601131,1986738,6227130,601131,7.11,30.26,9.65,9.65,14797512350,10.18,10.18,14797512350 +TIMEFOLIO 미국배당다우존스액티브,0036D0,30,9965,5,-15,-0.15,147711,199182,1550000,147711,-0.15,74.16,9.53,9.53,1477665591,9.57,9.57,1477665591 diff --git a/top30/20250616/top30-avtr-20250616-100001.csv b/top30/20250616/top30-avtr-20250616-100001.csv new file mode 100644 index 000000000000..93cae604bc3e --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1872,2,292,18.48,20462328,1423291,31445725,20462328,18.48,1437.68,65.07,65.07,38506166321,65.41,65.41,38506166321 +한국ANKOR유전,152550,2,380,2,44,13.10,41856974,61880308,70020000,41856974,13.10,67.64,59.78,59.78,16306774683,61.29,61.29,16306774683 +지에스이,053050,3,3595,2,120,3.45,12946069,31833400,29987597,12946069,3.45,40.67,43.17,43.17,48602055333,45.08,45.08,48602055333 +상지건설,042940,4,17490,2,1280,7.90,1896619,9382216,6828712,1896619,7.90,20.22,27.77,27.77,31307227150,26.21,26.21,31307227150 +한국정보인증,053300,5,9230,2,650,7.58,10472548,5041926,42441361,10472548,7.58,207.71,24.68,24.68,96870749340,24.73,24.73,96870749340 +흥구석유,024060,6,19080,2,3120,19.55,3446584,6455992,15000000,3446584,19.55,53.39,22.98,22.98,66653557540,23.29,23.29,66653557540 +에이텍모빌리티,224110,7,13650,2,1740,14.61,1185292,49020,5340000,1185292,14.61,2417.98,22.20,22.20,16390791550,22.49,22.49,16390791550 +아이티센엔텍,010280,8,1274,2,235,22.62,14027308,926466,65123786,14027308,22.62,1514.07,21.54,21.54,18012952173,21.71,21.71,18012952173 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12390,5,-185,-1.47,214753,612129,1000000,214753,-1.47,35.08,21.48,21.48,2649094835,21.38,21.38,2649094835 +시선AI,340810,10,5140,2,335,6.97,2291223,770661,10692194,2291223,6.97,297.31,21.43,21.43,12034174341,21.90,21.90,12034174341 +TIGER K방산&우주,463250,11,30375,2,1400,4.83,1105895,2080281,5450000,1105895,4.83,53.16,20.29,20.29,33240261661,20.08,20.08,33240261661 +동양철관,008970,12,1566,2,107,7.33,31583192,9915663,159323019,31583192,7.33,318.52,19.82,19.82,49411813809,19.80,19.80,49411813809 +헥토파이낸셜,234340,13,27950,2,4500,19.19,1798315,800175,9453000,1798315,19.19,224.74,19.02,19.02,50404508175,19.08,19.08,50404508175 +흥아해운,003280,14,2175,5,-25,-1.14,43454206,146467872,240424899,43454206,-1.14,29.67,18.07,18.07,97663031939,18.68,18.68,97663031939 +STX그린로지스,465770,15,10770,5,-720,-6.27,1260100,10808738,7171032,1260100,-6.27,11.66,17.57,17.57,14152336245,18.32,18.32,14152336245 +KODEX 코스닥150선물인버스,251340,16,3700,3,0,0.00,10635263,39802336,71500000,10635263,0.00,26.72,14.87,14.87,39183741774,14.81,14.81,39183741774 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,17,26385,2,340,1.31,144939,690536,1000000,144939,1.31,20.99,14.49,14.49,3842497885,14.56,14.56,3842497885 +더즌,462860,18,3905,2,255,6.99,9777468,11751849,71413257,9777468,6.99,83.20,13.69,13.69,38199610489,13.70,13.70,38199610489 +한일단조,024740,19,2445,5,-125,-4.86,4292059,29609932,32897049,4292059,-4.86,14.50,13.05,13.05,10874344739,13.52,13.52,10874344739 +대성하이텍,129920,20,6010,5,-590,-8.94,1781028,9756526,13715053,1781028,-8.94,18.25,12.99,12.99,11000529030,13.35,13.35,11000529030 +KODEX 200선물인버스2X,252670,21,1642,2,1,0.06,109229769,444773184,855000000,109229769,0.06,24.56,12.78,12.78,178619486763,12.72,12.72,178619486763 +한국석유,004090,22,19730,2,2570,14.98,1517666,5168782,12694120,1517666,14.98,29.36,11.96,11.96,30957047215,12.36,12.36,30957047215 +HANARO 원자력iSelect,434730,23,32110,2,1210,3.92,663092,1073659,5850000,663092,3.92,61.76,11.33,11.33,21125498856,11.25,11.25,21125498856 +우리기술,032820,24,2915,2,190,6.97,18740325,67470424,165530656,18740325,6.97,27.78,11.32,11.32,52685544997,10.92,10.92,52685544997 +알체라,347860,25,2240,2,285,14.58,4193533,912592,38710961,4193533,14.58,459.52,10.83,10.83,9252481527,10.67,10.67,9252481527 +KODEX 인버스,114800,26,3890,2,5,0.13,17073492,42477588,158200000,17073492,0.13,40.19,10.79,10.79,66222806315,10.76,10.76,66222806315 +RISE 미국휴머노이드로봇,0036R0,27,11395,2,75,0.66,96610,139219,900000,96610,0.66,69.39,10.73,10.73,1095747303,10.68,10.68,1095747303 +극동유화,014530,28,3820,5,-220,-5.45,3707780,22871080,34869420,3707780,-5.45,16.21,10.63,10.63,15026115135,11.28,11.28,15026115135 +PS일렉트로닉스,332570,29,3770,2,130,3.57,4668433,5007620,44176320,4668433,3.57,93.23,10.57,10.57,17676199626,10.61,10.61,17676199626 +중앙에너비스,000440,30,23350,2,1550,7.11,618354,1986738,6227130,618354,7.11,31.12,9.93,9.93,15199090650,10.45,10.45,15199090650 diff --git a/top30/20250616/top30-avtr-20250616-101001.csv b/top30/20250616/top30-avtr-20250616-101001.csv new file mode 100644 index 000000000000..f8b4d07c25a8 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1882,2,302,19.11,21269878,1423291,31445725,21269878,19.11,1494.42,67.64,67.64,40016476449,67.62,67.62,40016476449 +한국ANKOR유전,152550,2,375,2,39,11.61,44138795,61880308,70020000,44138795,11.61,71.33,63.04,63.04,17164034754,65.37,65.37,17164034754 +지에스이,053050,3,3530,2,55,1.58,13469310,31833400,29987597,13469310,1.58,42.31,44.92,44.92,50460261187,47.67,47.67,50460261187 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12485,5,-90,-0.72,367712,612129,1000000,367712,-0.72,60.07,36.77,36.77,4567160230,36.58,36.58,4567160230 +상지건설,042940,5,17170,2,960,5.92,2341644,9382216,6828712,2341644,5.92,24.96,34.29,34.29,38963876905,33.23,33.23,38963876905 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26190,2,145,0.56,312926,690536,1000000,312926,0.56,45.32,31.29,31.29,8228076655,31.42,31.42,8228076655 +한국정보인증,053300,7,9160,2,580,6.76,10955451,5041926,42441361,10955451,6.76,217.29,25.81,25.81,101280605675,26.05,26.05,101280605675 +흥구석유,024060,8,18920,2,2960,18.55,3640032,6455992,15000000,3640032,18.55,56.38,24.27,24.27,70314995180,24.78,24.78,70314995180 +에이텍모빌리티,224110,9,13760,2,1850,15.53,1268085,49020,5340000,1268085,15.53,2586.87,23.75,23.75,17512090600,23.83,23.83,17512090600 +아이티센엔텍,010280,10,1298,2,259,24.93,15302930,926466,65123786,15302930,24.93,1651.75,23.50,23.50,19646126528,23.24,23.24,19646126528 +시선AI,340810,11,5160,2,355,7.39,2409296,770661,10692194,2409296,7.39,312.63,22.53,22.53,12636543231,22.90,22.90,12636543231 +TIGER K방산&우주,463250,12,30375,2,1400,4.83,1146775,2080281,5450000,1146775,4.83,55.13,21.04,21.04,34482442468,20.83,20.83,34482442468 +동양철관,008970,13,1553,2,94,6.44,32861383,9915663,159323019,32861383,6.44,331.41,20.63,20.63,51410343745,20.78,20.78,51410343745 +우리기술,032820,14,3055,2,330,12.11,33047291,67470424,165530656,33047291,12.11,48.98,19.96,19.96,95291460988,18.84,18.84,95291460988 +헥토파이낸셜,234340,15,27750,2,4300,18.34,1853140,800175,9453000,1853140,18.34,231.59,19.60,19.60,51923542625,19.79,19.79,51923542625 +흥아해운,003280,16,2105,5,-95,-4.32,46696928,146467872,240424899,46696928,-4.32,31.88,19.42,19.42,104530231522,20.65,20.65,104530231522 +STX그린로지스,465770,17,10690,5,-800,-6.96,1310020,10808738,7171032,1310020,-6.96,12.12,18.27,18.27,14685490895,19.16,19.16,14685490895 +더즌,462860,18,4005,2,355,9.73,11494612,11751849,71413257,11494612,9.73,97.81,16.10,16.10,45052185989,15.75,15.75,45052185989 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,19,27035,2,140,0.52,156464,73798,1000000,156464,0.52,212.02,15.65,15.65,4265227225,15.78,15.78,4265227225 +KODEX 코스닥150선물인버스,251340,20,3705,2,5,0.14,11145872,39802336,71500000,11145872,0.14,28.00,15.59,15.59,41074582789,15.51,15.51,41074582789 +KODEX 200선물인버스2X,252670,21,1637,5,-4,-0.24,115892079,444773184,855000000,115892079,-0.24,26.06,13.55,13.55,189535365640,13.54,13.54,189535365640 +한일단조,024740,22,2440,5,-130,-5.06,4449107,29609932,32897049,4449107,-5.06,15.03,13.52,13.52,11258281924,14.03,14.03,11258281924 +대성하이텍,129920,23,6020,5,-580,-8.79,1818422,9756526,13715053,1818422,-8.79,18.64,13.26,13.26,11225990540,13.60,13.60,11225990540 +HANARO 원자력iSelect,434730,24,32195,2,1295,4.19,755776,1073659,5850000,755776,4.19,70.39,12.92,12.92,24107238768,12.80,12.80,24107238768 +KODEX WTI원유선물(H),261220,25,15875,2,50,0.32,509705,2214133,4000000,509705,0.32,23.02,12.74,12.74,8128620585,12.80,12.80,8128620585 +한국석유,004090,26,19500,2,2340,13.64,1615482,5168782,12694120,1615482,13.64,31.25,12.73,12.73,32876558580,13.28,13.28,32876558580 +알체라,347860,27,2235,2,280,14.32,4677163,912592,38710961,4677163,14.32,512.51,12.08,12.08,10343737617,11.96,11.96,10343737617 +극동유화,014530,28,3790,5,-250,-6.19,3995985,22871080,34869420,3995985,-6.19,17.47,11.46,11.46,16123489179,12.20,12.20,16123489179 +KODEX 인버스,114800,29,3885,3,0,0.00,17688321,42477588,158200000,17688321,0.00,41.64,11.18,11.18,68611252273,11.16,11.16,68611252273 +PS일렉트로닉스,332570,30,3805,2,165,4.53,4921285,5007620,44176320,4921285,4.53,98.28,11.14,11.14,18629118335,11.08,11.08,18629118335 diff --git a/top30/20250616/top30-avtr-20250616-102001.csv b/top30/20250616/top30-avtr-20250616-102001.csv new file mode 100644 index 000000000000..3503dd27b0b6 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1835,2,255,16.14,22359646,1423291,31445725,22359646,16.14,1570.98,71.11,71.11,42037718493,72.85,72.85,42037718493 +한국ANKOR유전,152550,2,380,2,44,13.10,45681519,61880308,70020000,45681519,13.10,73.82,65.24,65.24,17745749024,66.69,66.69,17745749024 +지에스이,053050,3,3535,2,60,1.73,13747508,31833400,29987597,13747508,1.73,43.19,45.84,45.84,51441720132,48.53,48.53,51441720132 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12550,5,-25,-0.20,387887,612129,1000000,387887,-0.20,63.37,38.79,38.79,4818637575,38.40,38.40,4818637575 +상지건설,042940,5,17180,2,970,5.98,2525515,9382216,6828712,2525515,5.98,26.92,36.98,36.98,42093914140,35.88,35.88,42093914140 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,25985,5,-60,-0.23,344946,690536,1000000,344946,-0.23,49.95,34.49,34.49,9066251135,34.89,34.89,9066251135 +우리기술,032820,7,3055,2,330,12.11,46061517,67470424,165530656,46061517,12.11,68.27,27.83,27.83,135314552484,26.76,26.76,135314552484 +에이텍모빌리티,224110,8,13550,2,1640,13.77,1415791,49020,5340000,1415791,13.77,2888.19,26.51,26.51,19538867340,27.00,27.00,19538867340 +한국정보인증,053300,9,9140,2,560,6.53,11144587,5041926,42441361,11144587,6.53,221.04,26.26,26.26,103016333920,26.56,26.56,103016333920 +아이티센엔텍,010280,10,1312,2,273,26.28,16571964,926466,65123786,16571964,26.28,1788.73,25.45,25.45,21308751783,24.94,24.94,21308751783 +흥구석유,024060,11,18750,2,2790,17.48,3790147,6455992,15000000,3790147,17.48,58.71,25.27,25.27,73132838625,26.00,26.00,73132838625 +시선AI,340810,12,5055,2,250,5.20,2484371,770661,10692194,2484371,5.20,322.37,23.24,23.24,13019681166,24.09,24.09,13019681166 +TIGER K방산&우주,463250,13,30570,2,1595,5.50,1199841,2080281,5450000,1199841,5.50,57.68,22.02,22.02,36097773008,21.67,21.67,36097773008 +동양철관,008970,14,1553,2,94,6.44,33590275,9915663,159323019,33590275,6.44,338.76,21.08,21.08,52543047730,21.24,21.24,52543047730 +헥토파이낸셜,234340,15,27350,2,3900,16.63,1910231,800175,9453000,1910231,16.63,238.73,20.21,20.21,53495519925,20.69,20.69,53495519925 +더즌,462860,16,4085,2,435,11.92,14382550,11751849,71413257,14382550,11.92,122.39,20.14,20.14,56847371628,19.49,19.49,56847371628 +흥아해운,003280,17,2105,5,-95,-4.32,48144688,146467872,240424899,48144688,-4.32,32.87,20.02,20.02,107567418103,21.25,21.25,107567418103 +STX그린로지스,465770,18,10720,5,-770,-6.70,1350410,10808738,7171032,1350410,-6.70,12.49,18.83,18.83,15115729125,19.66,19.66,15115729125 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,19,26950,2,55,0.20,178650,73798,1000000,178650,0.20,242.08,17.86,17.86,4865916820,18.06,18.06,4865916820 +KODEX 코스닥150선물인버스,251340,20,3700,3,0,0.00,11592584,39802336,71500000,11592584,0.00,29.13,16.21,16.21,42727260047,16.15,16.15,42727260047 +알체라,347860,21,2395,2,440,22.51,6046786,912592,38710961,6046786,22.51,662.59,15.62,15.62,13561278228,14.63,14.63,13561278228 +KODEX 200선물인버스2X,252670,22,1638,5,-3,-0.18,122101916,444773184,855000000,122101916,-0.18,27.45,14.28,14.28,199687067892,14.26,14.26,199687067892 +HANARO 원자력iSelect,434730,23,32225,2,1325,4.29,835380,1073659,5850000,835380,4.29,77.81,14.28,14.28,26669639052,14.15,14.15,26669639052 +한일단조,024740,24,2460,5,-110,-4.28,4551474,29609932,32897049,4551474,-4.28,15.37,13.84,13.84,11508658066,14.22,14.22,11508658066 +대성하이텍,129920,25,5990,5,-610,-9.24,1873539,9756526,13715053,1873539,-9.24,19.20,13.66,13.66,11556831280,14.07,14.07,11556831280 +KODEX WTI원유선물(H),261220,26,15825,3,0,0.00,542543,2214133,4000000,542543,0.00,24.50,13.56,13.56,8649337460,13.66,13.66,8649337460 +한국석유,004090,27,19370,2,2210,12.88,1714401,5168782,12694120,1714401,12.88,33.17,13.51,13.51,34791842395,14.15,14.15,34791842395 +PLUS 미국S&P500미국채혼합50액티브,0057H0,28,10070,5,-10,-0.10,106409,204113,800000,106409,-0.10,52.13,13.30,13.30,1072685045,13.32,13.32,1072685045 +극동유화,014530,29,3770,5,-270,-6.68,4220914,22871080,34869420,4220914,-6.68,18.46,12.10,12.10,16970878994,12.91,12.91,16970878994 +KODEX 인버스,114800,30,3887,2,2,0.05,18419258,42477588,158200000,18419258,0.05,43.36,11.64,11.64,71449042562,11.62,11.62,71449042562 diff --git a/top30/20250616/top30-avtr-20250616-103001.csv b/top30/20250616/top30-avtr-20250616-103001.csv new file mode 100644 index 000000000000..d7547b36f348 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1857,2,277,17.53,22947901,1423291,31445725,22947901,17.53,1612.31,72.98,72.98,43117484915,73.84,73.84,43117484915 +한국ANKOR유전,152550,2,387,2,51,15.18,47254156,61880308,70020000,47254156,15.18,76.36,67.49,67.49,18352437237,67.73,67.73,18352437237 +지에스이,053050,3,3590,2,115,3.31,14037207,31833400,29987597,14037207,3.31,44.10,46.81,46.81,52474801396,48.74,48.74,52474801396 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12420,5,-155,-1.23,397714,612129,1000000,397714,-1.23,64.97,39.77,39.77,4940757850,39.78,39.78,4940757850 +상지건설,042940,5,16970,2,760,4.69,2627538,9382216,6828712,2627538,4.69,28.01,38.48,38.48,43830873430,37.82,37.82,43830873430 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26310,2,265,1.02,354481,690536,1000000,354481,1.02,51.33,35.45,35.45,9316858995,35.41,35.41,9316858995 +우리기술,032820,7,2960,2,235,8.62,51543598,67470424,165530656,51543598,8.62,76.39,31.14,31.14,151854569546,30.99,30.99,151854569546 +한국정보인증,053300,8,8950,2,370,4.31,11824539,5041926,42441361,11824539,4.31,234.52,27.86,27.86,109122489050,28.73,28.73,109122489050 +에이텍모빌리티,224110,9,13130,2,1220,10.24,1477090,49020,5340000,1477090,10.24,3013.24,27.66,27.66,20357841680,29.04,29.04,20357841680 +흥구석유,024060,10,19000,2,3040,19.05,3980020,6455992,15000000,3980020,19.05,61.65,26.53,26.53,76731194975,26.92,26.92,76731194975 +아이티센엔텍,010280,11,1278,2,239,23.00,17232138,926466,65123786,17232138,23.00,1859.99,26.46,26.46,22164424109,26.63,26.63,22164424109 +시선AI,340810,12,5120,2,315,6.56,2574982,770661,10692194,2574982,6.56,334.13,24.08,24.08,13479226486,24.62,24.62,13479226486 +TIGER K방산&우주,463250,13,30540,2,1565,5.40,1266225,2080281,5450000,1266225,5.40,60.87,23.23,23.23,38128107750,22.91,22.91,38128107750 +더즌,462860,14,4100,2,450,12.33,16100673,11751849,71413257,16100673,12.33,137.01,22.55,22.55,63896688443,21.82,21.82,63896688443 +동양철관,008970,15,1559,2,100,6.85,33969964,9915663,159323019,33969964,6.85,342.59,21.32,21.32,53133560236,21.39,21.39,53133560236 +헥토파이낸셜,234340,16,27350,2,3900,16.63,1969855,800175,9453000,1969855,16.63,246.18,20.84,20.84,55117788825,21.32,21.32,55117788825 +흥아해운,003280,17,2135,5,-65,-2.95,49567208,146467872,240424899,49567208,-2.95,33.84,20.62,20.62,110583192489,21.54,21.54,110583192489 +알체라,347860,18,2390,2,435,22.25,7761966,912592,38710961,7761966,22.25,850.54,20.05,20.05,17734955702,19.17,19.17,17734955702 +STX그린로지스,465770,19,10790,5,-700,-6.09,1380719,10808738,7171032,1380719,-6.09,12.77,19.25,19.25,15441066405,19.96,19.96,15441066405 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,20,27220,2,325,1.21,190447,73798,1000000,190447,1.21,258.07,19.04,19.04,5185782525,19.05,19.05,5185782525 +KODEX 코스닥150선물인버스,251340,21,3715,2,15,0.41,11997643,39802336,71500000,11997643,0.41,30.14,16.78,16.78,44230254559,16.65,16.65,44230254559 +PS일렉트로닉스,332570,22,3875,2,235,6.46,7093379,5007620,44176320,7093379,6.46,141.65,16.06,16.06,27044505398,15.80,15.80,27044505398 +HANARO 원자력iSelect,434730,23,32220,2,1320,4.27,888783,1073659,5850000,888783,4.27,82.78,15.19,15.19,28389640227,15.06,15.06,28389640227 +KODEX 200선물인버스2X,252670,24,1641,3,0,0.00,128212184,444773184,855000000,128212184,0.00,28.83,15.00,15.00,209697376584,14.95,14.95,209697376584 +KODEX WTI원유선물(H),261220,25,15910,2,85,0.54,583456,2214133,4000000,583456,0.54,26.35,14.59,14.59,9299834655,14.61,14.61,9299834655 +한국석유,004090,26,19700,2,2540,14.80,1803227,5168782,12694120,1803227,14.80,34.89,14.21,14.21,36528160320,14.61,14.61,36528160320 +한일단조,024740,27,2450,5,-120,-4.67,4625145,29609932,32897049,4625145,-4.67,15.62,14.06,14.06,11689208208,14.50,14.50,11689208208 +대성하이텍,129920,28,6020,5,-580,-8.79,1904669,9756526,13715053,1904669,-8.79,19.52,13.89,13.89,11744769645,14.22,14.22,11744769645 +PLUS 미국S&P500미국채혼합50액티브,0057H0,29,10070,5,-10,-0.10,106421,204113,800000,106421,-0.10,52.14,13.30,13.30,1072805830,13.32,13.32,1072805830 +PLUS 글로벌휴머노이드로봇액티브,0035T0,30,11195,2,25,0.22,112950,34008,850000,112950,0.22,332.13,13.29,13.29,1265137605,13.30,13.30,1265137605 diff --git a/top30/20250616/top30-avtr-20250616-104001.csv b/top30/20250616/top30-avtr-20250616-104001.csv new file mode 100644 index 000000000000..aa7ec4606237 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1838,2,258,16.33,23280215,1423291,31445725,23280215,16.33,1635.66,74.03,74.03,43731658016,75.66,75.66,43731658016 +한국ANKOR유전,152550,2,384,2,48,14.29,48700874,61880308,70020000,48700874,14.29,78.70,69.55,69.55,18912858804,70.34,70.34,18912858804 +지에스이,053050,3,3580,2,105,3.02,14360045,31833400,29987597,14360045,3.02,45.11,47.89,47.89,53634123171,49.96,49.96,53634123171 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12355,5,-220,-1.75,407616,612129,1000000,407616,-1.75,66.59,40.76,40.76,5063800150,40.99,40.99,5063800150 +상지건설,042940,5,16930,2,720,4.44,2731372,9382216,6828712,2731372,4.44,29.11,40.00,40.00,45599523465,39.44,39.44,45599523465 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26250,2,205,0.79,369047,690536,1000000,369047,0.79,53.44,36.90,36.90,9699221820,36.95,36.95,9699221820 +우리기술,032820,7,2985,2,260,9.54,56074586,67470424,165530656,56074586,9.54,83.11,33.88,33.88,165300106149,33.45,33.45,165300106149 +더즌,462860,8,4275,2,625,17.12,20494211,11751849,71413257,20494211,17.12,174.39,28.70,28.70,82597740735,27.06,27.06,82597740735 +에이텍모빌리티,224110,9,13190,2,1280,10.75,1519656,49020,5340000,1519656,10.75,3100.07,28.46,28.46,20914218670,29.69,29.69,20914218670 +한국정보인증,053300,10,8980,2,400,4.66,11956137,5041926,42441361,11956137,4.66,237.13,28.17,28.17,110303311915,28.94,28.94,110303311915 +흥구석유,024060,11,18990,2,3030,18.98,4109223,6455992,15000000,4109223,18.98,63.65,27.39,27.39,79191134280,27.80,27.80,79191134280 +아이티센엔텍,010280,12,1283,2,244,23.48,17672338,926466,65123786,17672338,23.48,1907.50,27.14,27.14,22724149645,27.20,27.20,22724149645 +시선AI,340810,13,5090,2,285,5.93,2645958,770661,10692194,2645958,5.93,343.34,24.75,24.75,13841769106,25.43,25.43,13841769106 +동양철관,008970,14,1582,2,123,8.43,39341674,9915663,159323019,39341674,8.43,396.76,24.69,24.69,61660610511,24.46,24.46,61660610511 +TIGER K방산&우주,463250,15,30550,2,1575,5.44,1314732,2080281,5450000,1314732,5.44,63.20,24.12,24.12,39608989162,23.79,23.79,39608989162 +알체라,347860,16,2445,2,490,25.06,8554573,912592,38710961,8554573,25.06,937.39,22.10,22.10,19677679550,20.79,20.79,19677679550 +헥토파이낸셜,234340,17,27200,2,3750,15.99,2001046,800175,9453000,2001046,15.99,250.08,21.17,21.17,55967995725,21.77,21.77,55967995725 +흥아해운,003280,18,2140,5,-60,-2.73,50232679,146467872,240424899,50232679,-2.73,34.30,20.89,20.89,112001621444,21.77,21.77,112001621444 +STX그린로지스,465770,19,10770,5,-720,-6.27,1404379,10808738,7171032,1404379,-6.27,12.99,19.58,19.58,15696234135,20.32,20.32,15696234135 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,20,27150,2,255,0.95,195068,73798,1000000,195068,0.95,264.33,19.51,19.51,5311293980,19.56,19.56,5311293980 +KODEX 미국금융테크액티브,0028X0,21,10085,5,-50,-0.49,380012,3913,2000000,380012,-0.49,9711.53,19.00,19.00,3790648835,18.79,18.79,3790648835 +PS일렉트로닉스,332570,22,3890,2,250,6.87,7844251,5007620,44176320,7844251,6.87,156.65,17.76,17.76,29965493159,17.44,17.44,29965493159 +KODEX 코스닥150선물인버스,251340,23,3707,2,7,0.19,12189724,39802336,71500000,12189724,0.19,30.63,17.05,17.05,44942631745,16.96,16.96,44942631745 +HANARO 원자력iSelect,434730,24,32280,2,1380,4.47,949081,1073659,5850000,949081,4.47,88.40,16.22,16.22,30331936117,16.06,16.06,30331936117 +KODEX WTI원유선물(H),261220,25,15950,2,125,0.79,628712,2214133,4000000,628712,0.79,28.40,15.72,15.72,10019980025,15.71,15.71,10019980025 +KODEX 200선물인버스2X,252670,26,1633,5,-8,-0.49,132544063,444773184,855000000,132544063,-0.49,29.80,15.50,15.50,216782790233,15.53,15.53,216782790233 +PLUS 미국AI에이전트,0050E0,27,9475,5,-125,-1.30,112904,184861,750000,112904,-1.30,61.08,15.05,15.05,1070754825,15.07,15.07,1070754825 +한국석유,004090,28,19760,2,2600,15.15,1869509,5168782,12694120,1869509,15.15,36.17,14.73,14.73,37835887855,15.08,15.08,37835887855 +한일단조,024740,29,2455,5,-115,-4.47,4661112,29609932,32897049,4661112,-4.47,15.74,14.17,14.17,11777403374,14.58,14.58,11777403374 +대성하이텍,129920,30,6040,5,-560,-8.48,1921106,9756526,13715053,1921106,-8.48,19.69,14.01,14.01,11843928910,14.30,14.30,11843928910 diff --git a/top30/20250616/top30-avtr-20250616-105001.csv b/top30/20250616/top30-avtr-20250616-105001.csv new file mode 100644 index 000000000000..6defae3a213a --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1839,2,259,16.39,23621693,1423291,31445725,23621693,16.39,1659.65,75.12,75.12,44360444783,76.71,76.71,44360444783 +한국ANKOR유전,152550,2,382,2,46,13.69,49558609,61880308,70020000,49558609,13.69,80.09,70.78,70.78,19241875752,71.94,71.94,19241875752 +지에스이,053050,3,3605,2,130,3.74,14523319,31833400,29987597,14523319,3.74,45.62,48.43,48.43,54222592551,50.16,50.16,54222592551 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12370,5,-205,-1.63,415639,612129,1000000,415639,-1.63,67.90,41.56,41.56,5162928460,41.74,41.74,5162928460 +상지건설,042940,5,16940,2,730,4.50,2792897,9382216,6828712,2792897,4.50,29.77,40.90,40.90,46643626540,40.32,40.32,46643626540 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26400,2,355,1.36,379621,690536,1000000,379621,1.36,54.97,37.96,37.96,9978283595,37.80,37.80,9978283595 +우리기술,032820,7,2950,2,225,8.26,59251841,67470424,165530656,59251841,8.26,87.82,35.80,35.80,174661279559,35.77,35.77,174661279559 +더즌,462860,8,4240,2,590,16.16,23157373,11751849,71413257,23157373,16.16,197.05,32.43,32.43,94016425401,31.05,31.05,94016425401 +에이텍모빌리티,224110,9,13270,2,1360,11.42,1545425,49020,5340000,1545425,11.42,3152.64,28.94,28.94,21256573220,30.00,30.00,21256573220 +한국정보인증,053300,10,9000,2,420,4.90,12049676,5041926,42441361,12049676,4.90,238.99,28.39,28.39,111144867625,29.10,29.10,111144867625 +흥구석유,024060,11,19060,2,3100,19.42,4199957,6455992,15000000,4199957,19.42,65.06,28.00,28.00,80920723005,28.30,28.30,80920723005 +아이티센엔텍,010280,12,1301,2,262,25.22,18081717,926466,65123786,18081717,25.22,1951.69,27.77,27.77,23256510669,27.45,27.45,23256510669 +동양철관,008970,13,1577,2,118,8.09,41230671,9915663,159323019,41230671,8.09,415.81,25.88,25.88,64658489636,25.73,25.73,64658489636 +시선AI,340810,14,5140,2,335,6.97,2707039,770661,10692194,2707039,6.97,351.26,25.32,25.32,14155835106,25.76,25.76,14155835106 +TIGER K방산&우주,463250,15,30470,2,1495,5.16,1347306,2080281,5450000,1347306,5.16,64.77,24.72,24.72,40601915209,24.45,24.45,40601915209 +알체라,347860,16,2395,2,440,22.51,9093518,912592,38710961,9093518,22.51,996.45,23.49,23.49,20975905279,22.62,22.62,20975905279 +헥토파이낸셜,234340,17,27550,2,4100,17.48,2043604,800175,9453000,2043604,17.48,255.39,21.62,21.62,57138070550,21.94,21.94,57138070550 +흥아해운,003280,18,2135,5,-65,-2.95,50602652,146467872,240424899,50602652,-2.95,34.55,21.05,21.05,112791113629,21.97,21.97,112791113629 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,19,27305,2,410,1.52,206792,73798,1000000,206792,1.52,280.21,20.68,20.68,5631469040,20.62,20.62,5631469040 +STX그린로지스,465770,20,10790,5,-700,-6.09,1414584,10808738,7171032,1414584,-6.09,13.09,19.73,19.73,15806315455,20.43,20.43,15806315455 +KODEX 미국금융테크액티브,0028X0,21,10080,5,-55,-0.54,380854,3913,2000000,380854,-0.54,9733.04,19.04,19.04,3799136140,18.84,18.84,3799136140 +PS일렉트로닉스,332570,22,3855,2,215,5.91,8208071,5007620,44176320,8208071,5.91,163.91,18.58,18.58,31371381728,18.42,18.42,31371381728 +HANARO 원자력iSelect,434730,23,32315,2,1415,4.58,1031978,1073659,5850000,1031978,4.58,96.12,17.64,17.64,33007094619,17.46,17.46,33007094619 +PLUS 미국AI에이전트,0050E0,24,9472,5,-128,-1.33,131038,184861,750000,131038,-1.33,70.88,17.47,17.47,1242521145,17.49,17.49,1242521145 +KODEX 코스닥150선물인버스,251340,25,3705,2,5,0.14,12475283,39802336,71500000,12475283,0.14,31.34,17.45,17.45,46000981665,17.36,17.36,46000981665 +KODEX WTI원유선물(H),261220,26,15925,2,100,0.63,672468,2214133,4000000,672468,0.63,30.37,16.81,16.81,10717522105,16.82,16.82,10717522105 +KODEX 200선물인버스2X,252670,27,1626,5,-15,-0.91,141338263,444773184,855000000,141338263,-0.91,31.78,16.53,16.53,231113380323,16.62,16.62,231113380323 +한국석유,004090,28,19850,2,2690,15.68,1917454,5168782,12694120,1917454,15.68,37.10,15.11,15.11,38786894875,15.39,15.39,38786894875 +한일단조,024740,29,2455,5,-115,-4.47,4735783,29609932,32897049,4735783,-4.47,15.99,14.40,14.40,11960726565,14.81,14.81,11960726565 +대성하이텍,129920,30,6030,5,-570,-8.64,1940310,9756526,13715053,1940310,-8.64,19.89,14.15,14.15,11959647600,14.46,14.46,11959647600 diff --git a/top30/20250616/top30-avtr-20250616-110001.csv b/top30/20250616/top30-avtr-20250616-110001.csv new file mode 100644 index 000000000000..f523f6164ed0 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1833,2,253,16.01,23778778,1423291,31445725,23778778,16.01,1670.69,75.62,75.62,44649231644,77.46,77.46,44649231644 +한국ANKOR유전,152550,2,379,2,43,12.80,50198153,61880308,70020000,50198153,12.80,81.12,71.69,71.69,19485236585,73.43,73.43,19485236585 +지에스이,053050,3,3550,2,75,2.16,14745339,31833400,29987597,14745339,2.16,46.32,49.17,49.17,55013692871,51.68,51.68,55013692871 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12290,5,-285,-2.27,416289,612129,1000000,416289,-2.27,68.01,41.63,41.63,5170956740,42.07,42.07,5170956740 +상지건설,042940,5,16930,2,720,4.44,2838574,9382216,6828712,2838574,4.44,30.25,41.57,41.57,47418580470,41.02,41.02,47418580470 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26495,2,450,1.73,387012,690536,1000000,387012,1.73,56.05,38.70,38.70,10173893975,38.40,38.40,10173893975 +우리기술,032820,7,2935,2,210,7.71,60749776,67470424,165530656,60749776,7.71,90.04,36.70,36.70,179046010031,36.85,36.85,179046010031 +더즌,462860,8,4220,2,570,15.62,24489506,11751849,71413257,24489506,15.62,208.39,34.29,34.29,99622706721,33.06,33.06,99622706721 +에이텍모빌리티,224110,9,13240,2,1330,11.17,1555000,49020,5340000,1555000,11.17,3172.17,29.12,29.12,21383626690,30.24,30.24,21383626690 +한국정보인증,053300,10,9050,2,470,5.48,12158675,5041926,42441361,12158675,5.48,241.15,28.65,28.65,112127494830,29.19,29.19,112127494830 +흥구석유,024060,11,18920,2,2960,18.55,4274644,6455992,15000000,4274644,18.55,66.21,28.50,28.50,82336337500,29.01,29.01,82336337500 +아이티센엔텍,010280,12,1309,2,270,25.99,18411825,926466,65123786,18411825,25.99,1987.32,28.27,28.27,23687948236,27.79,27.79,23687948236 +동양철관,008970,13,1579,2,120,8.22,41974614,9915663,159323019,41974614,8.22,423.32,26.35,26.35,65833604936,26.17,26.17,65833604936 +시선AI,340810,14,5130,2,325,6.76,2729498,770661,10692194,2729498,6.76,354.18,25.53,25.53,14270763486,26.02,26.02,14270763486 +TIGER K방산&우주,463250,15,30500,2,1525,5.26,1367266,2080281,5450000,1367266,5.26,65.73,25.09,25.09,41210932921,24.79,24.79,41210932921 +알체라,347860,16,2395,2,440,22.51,9297546,912592,38710961,9297546,22.51,1018.81,24.02,24.02,21463122427,23.15,23.15,21463122427 +PLUS 미국AI에이전트,0050E0,17,9472,5,-128,-1.33,177386,184861,750000,177386,-1.33,95.96,23.65,23.65,1681529401,23.67,23.67,1681529401 +헥토파이낸셜,234340,18,27550,2,4100,17.48,2066297,800175,9453000,2066297,17.48,258.23,21.86,21.86,57761191950,22.18,22.18,57761191950 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,19,27465,2,570,2.12,215754,73798,1000000,215754,2.12,292.36,21.58,21.58,5876949545,21.40,21.40,5876949545 +흥아해운,003280,20,2110,5,-90,-4.09,51141513,146467872,240424899,51141513,-4.09,34.92,21.27,21.27,113932833657,22.46,22.46,113932833657 +STX그린로지스,465770,21,10650,5,-840,-7.31,1438135,10808738,7171032,1438135,-7.31,13.31,20.05,20.05,16057588495,21.03,21.03,16057588495 +KODEX 미국금융테크액티브,0028X0,22,10065,5,-70,-0.69,380914,3913,2000000,380914,-0.69,9734.58,19.05,19.05,3799740245,18.88,18.88,3799740245 +PS일렉트로닉스,332570,23,3850,2,210,5.77,8410657,5007620,44176320,8410657,5.77,167.96,19.04,19.04,32151769583,18.90,18.90,32151769583 +오가노이드사이언스,476040,24,35400,2,4700,15.31,1245345,403906,6546309,1245345,15.31,308.33,19.02,19.02,41377393775,17.86,17.86,41377393775 +KODEX 코스닥150선물인버스,251340,25,3685,5,-15,-0.41,13366064,39802336,71500000,13366064,-0.41,33.58,18.69,18.69,49290133996,18.71,18.71,49290133996 +HANARO 원자력iSelect,434730,26,32315,2,1415,4.58,1085440,1073659,5850000,1085440,4.58,101.10,18.55,18.55,34732130584,18.37,18.37,34732130584 +KODEX 200선물인버스2X,252670,27,1625,5,-16,-0.98,147576953,444773184,855000000,147576953,-0.98,33.18,17.26,17.26,241250491643,17.36,17.36,241250491643 +KODEX WTI원유선물(H),261220,28,15995,2,170,1.07,689631,2214133,4000000,689631,1.07,31.15,17.24,17.24,10991372742,17.18,17.18,10991372742 +한국석유,004090,29,19540,2,2380,13.87,1948843,5168782,12694120,1948843,13.87,37.70,15.35,15.35,39405423045,15.89,15.89,39405423045 +한일단조,024740,30,2435,5,-135,-5.25,4874119,29609932,32897049,4874119,-5.25,16.46,14.82,14.82,12299335530,15.35,15.35,12299335530 diff --git a/top30/20250616/top30-avtr-20250616-111001.csv b/top30/20250616/top30-avtr-20250616-111001.csv new file mode 100644 index 000000000000..1347af603f89 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1816,2,236,14.94,24220087,1423291,31445725,24220087,14.94,1701.70,77.02,77.02,45453531899,79.60,79.60,45453531899 +한국ANKOR유전,152550,2,384,2,48,14.29,50634428,61880308,70020000,50634428,14.29,81.83,72.31,72.31,19651438423,73.09,73.09,19651438423 +지에스이,053050,3,3565,2,90,2.59,14826989,31833400,29987597,14826989,2.59,46.58,49.44,49.44,55303229790,51.73,51.73,55303229790 +상지건설,042940,4,16740,2,530,3.27,2915973,9382216,6828712,2915973,3.27,31.08,42.70,42.70,48719344305,42.62,42.62,48719344305 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12275,5,-300,-2.39,420215,612129,1000000,420215,-2.39,68.65,42.02,42.02,5219052720,42.52,42.52,5219052720 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26485,2,440,1.69,390278,690536,1000000,390278,1.69,56.52,39.03,39.03,10260622495,38.74,38.74,10260622495 +우리기술,032820,7,2955,2,230,8.44,62677394,67470424,165530656,62677394,8.44,92.90,37.86,37.86,184723904847,37.76,37.76,184723904847 +더즌,462860,8,4235,2,585,16.03,25215995,11751849,71413257,25215995,16.03,214.57,35.31,35.31,102702199673,33.96,33.96,102702199673 +아이티센엔텍,010280,9,1324,2,285,27.43,19106281,926466,65123786,19106281,27.43,2062.28,29.34,29.34,24610131275,28.54,28.54,24610131275 +에이텍모빌리티,224110,10,13170,2,1260,10.58,1565524,49020,5340000,1565524,10.58,3193.64,29.32,29.32,21522291310,30.60,30.60,21522291310 +한국정보인증,053300,11,8980,2,400,4.66,12267139,5041926,42441361,12267139,4.66,243.30,28.90,28.90,113105993890,29.68,29.68,113105993890 +흥구석유,024060,12,19090,2,3130,19.61,4319356,6455992,15000000,4319356,19.61,66.90,28.80,28.80,83185274085,29.05,29.05,83185274085 +동양철관,008970,13,1577,2,118,8.09,42480403,9915663,159323019,42480403,8.09,428.42,26.66,26.66,66631797663,26.52,26.52,66631797663 +시선AI,340810,14,5130,2,325,6.76,2755434,770661,10692194,2755434,6.76,357.54,25.77,25.77,14403310211,26.26,26.26,14403310211 +TIGER K방산&우주,463250,15,30450,2,1475,5.09,1397219,2080281,5450000,1397219,5.09,67.16,25.64,25.64,42121911056,25.38,25.38,42121911056 +알체라,347860,16,2385,2,430,21.99,9452827,912592,38710961,9452827,21.99,1035.82,24.42,24.42,21833207321,23.65,23.65,21833207321 +PLUS 미국AI에이전트,0050E0,17,9470,5,-130,-1.35,177396,184861,750000,177396,-1.35,95.96,23.65,23.65,1681624101,23.68,23.68,1681624101 +오가노이드사이언스,476040,18,34800,2,4100,13.36,1483943,403906,6546309,1483943,13.36,367.40,22.67,22.67,49705810675,21.82,21.82,49705810675 +헥토파이낸셜,234340,19,27375,2,3925,16.74,2087137,800175,9453000,2087137,16.74,260.84,22.08,22.08,58335562050,22.54,22.54,58335562050 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,20,27415,2,520,1.93,218677,73798,1000000,218677,1.93,296.32,21.87,21.87,5957141910,21.73,21.73,5957141910 +흥아해운,003280,21,2120,5,-80,-3.64,51502637,146467872,240424899,51502637,-3.64,35.16,21.42,21.42,114696374170,22.50,22.50,114696374170 +STX그린로지스,465770,22,10710,5,-780,-6.79,1464629,10808738,7171032,1464629,-6.79,13.55,20.42,20.42,16339481035,21.27,21.27,16339481035 +HANARO 원자력iSelect,434730,23,32280,2,1380,4.47,1148920,1073659,5850000,1148920,4.47,107.01,19.64,19.64,36784974857,19.48,19.48,36784974857 +PS일렉트로닉스,332570,24,3810,2,170,4.67,8673833,5007620,44176320,8673833,4.67,173.21,19.63,19.63,33158684216,19.70,19.70,33158684216 +KODEX 코스닥150선물인버스,251340,25,3690,5,-10,-0.27,13967728,39802336,71500000,13967728,-0.27,35.09,19.54,19.54,51506699101,19.52,19.52,51506699101 +KODEX 미국금융테크액티브,0028X0,26,10045,5,-90,-0.89,381012,3913,2000000,381012,-0.89,9737.08,19.05,19.05,3800724300,18.92,18.92,3800724300 +KODEX WTI원유선물(H),261220,27,15980,2,155,0.98,725363,2214133,4000000,725363,0.98,32.76,18.13,18.13,11562301492,18.09,18.09,11562301492 +KODEX 200선물인버스2X,252670,28,1625,5,-16,-0.98,154523682,444773184,855000000,154523682,-0.98,34.74,18.07,18.07,252530570766,18.18,18.18,252530570766 +한국석유,004090,29,19810,2,2650,15.44,1973105,5168782,12694120,1973105,15.44,38.17,15.54,15.54,39882116675,15.86,15.86,39882116675 +한일단조,024740,30,2435,5,-135,-5.25,5066917,29609932,32897049,5066917,-5.25,17.11,15.40,15.40,12767651685,15.94,15.94,12767651685 diff --git a/top30/20250616/top30-avtr-20250616-112001.csv b/top30/20250616/top30-avtr-20250616-112001.csv new file mode 100644 index 000000000000..69c859a2f48d --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1818,2,238,15.06,24401950,1423291,31445725,24401950,15.06,1714.47,77.60,77.60,45784319387,80.09,80.09,45784319387 +한국ANKOR유전,152550,2,384,2,48,14.29,51280574,61880308,70020000,51280574,14.29,82.87,73.24,73.24,19900095285,74.01,74.01,19900095285 +지에스이,053050,3,3560,2,85,2.45,14909588,31833400,29987597,14909588,2.45,46.84,49.72,49.72,55597772755,52.08,52.08,55597772755 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12325,5,-250,-1.99,458088,612129,1000000,458088,-1.99,74.84,45.81,45.81,5686649310,46.14,46.14,5686649310 +상지건설,042940,5,16720,2,510,3.15,2949444,9382216,6828712,2949444,3.15,31.44,43.19,43.19,49277913420,43.16,43.16,49277913420 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26270,2,225,0.86,393517,690536,1000000,393517,0.86,56.99,39.35,39.35,10346245385,39.38,39.38,10346245385 +우리기술,032820,7,2990,2,265,9.72,64407456,67470424,165530656,64407456,9.72,95.46,38.91,38.91,189843459535,38.36,38.36,189843459535 +더즌,462860,8,4285,2,635,17.40,27465562,11751849,71413257,27465562,17.40,233.71,38.46,38.46,112360219564,36.72,36.72,112360219564 +아이티센엔텍,010280,9,1302,2,263,25.31,19383839,926466,65123786,19383839,25.31,2092.23,29.76,29.76,24973598539,29.45,29.45,24973598539 +에이텍모빌리티,224110,10,13090,2,1180,9.91,1587986,49020,5340000,1587986,9.91,3239.47,29.74,29.74,21815042850,31.21,31.21,21815042850 +흥구석유,024060,11,19030,2,3070,19.24,4377731,6455992,15000000,4377731,19.24,67.81,29.18,29.18,84297459750,29.53,29.53,84297459750 +한국정보인증,053300,12,8960,2,380,4.43,12305248,5041926,42441361,12305248,4.43,244.06,28.99,28.99,113447932140,29.83,29.83,113447932140 +동양철관,008970,13,1578,2,119,8.16,42851236,9915663,159323019,42851236,8.16,432.16,26.90,26.90,67216815552,26.74,26.74,67216815552 +시선AI,340810,14,5140,2,335,6.97,2827080,770661,10692194,2827080,6.97,366.84,26.44,26.44,14773425951,26.88,26.88,14773425951 +TIGER K방산&우주,463250,15,30500,2,1525,5.26,1440602,2080281,5450000,1440602,5.26,69.25,26.43,26.43,43442841573,26.13,26.13,43442841573 +알체라,347860,16,2435,2,480,24.55,9770650,912592,38710961,9770650,24.55,1070.65,25.24,25.24,22593878769,23.97,23.97,22593878769 +오가노이드사이언스,476040,17,33850,2,3150,10.26,1600031,403906,6546309,1600031,10.26,396.14,24.44,24.44,53713903325,24.24,24.24,53713903325 +PLUS 미국AI에이전트,0050E0,18,9440,5,-160,-1.67,177760,184861,750000,177760,-1.67,96.16,23.70,23.70,1685064636,23.80,23.80,1685064636 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,19,27235,2,340,1.26,236317,73798,1000000,236317,1.26,320.22,23.63,23.63,6439252210,23.64,23.64,6439252210 +헥토파이낸셜,234340,20,27150,2,3700,15.78,2100383,800175,9453000,2100383,15.78,262.49,22.22,22.22,58697378000,22.87,22.87,58697378000 +흥아해운,003280,21,2110,5,-90,-4.09,51792180,146467872,240424899,51792180,-4.09,35.36,21.54,21.54,115307251439,22.73,22.73,115307251439 +HANARO 원자력iSelect,434730,22,32450,2,1550,5.02,1225635,1073659,5850000,1225635,5.02,114.15,20.95,20.95,39262695762,20.68,20.68,39262695762 +STX그린로지스,465770,23,10680,5,-810,-7.05,1481180,10808738,7171032,1481180,-7.05,13.70,20.66,20.66,16516808145,21.57,21.57,16516808145 +PS일렉트로닉스,332570,24,3780,2,140,3.85,9091881,5007620,44176320,9091881,3.85,181.56,20.58,20.58,34736209126,20.80,20.80,34736209126 +KODEX 코스닥150선물인버스,251340,25,3695,5,-5,-0.14,14102996,39802336,71500000,14102996,-0.14,35.43,19.72,19.72,52006368771,19.69,19.69,52006368771 +KODEX WTI원유선물(H),261220,26,15950,2,125,0.79,784484,2214133,4000000,784484,0.79,35.43,19.61,19.61,12503771352,19.60,19.60,12503771352 +KODEX 미국금융테크액티브,0028X0,27,10050,5,-85,-0.84,381173,3913,2000000,381173,-0.84,9741.20,19.06,19.06,3802340940,18.92,18.92,3802340940 +KODEX 200선물인버스2X,252670,28,1623,5,-18,-1.10,159543167,444773184,855000000,159543167,-1.10,35.87,18.66,18.66,260694815310,18.79,18.79,260694815310 +TS인베스트먼트,246690,29,1935,2,180,10.26,7591005,1796210,41477862,7591005,10.26,422.61,18.30,18.30,14804298787,18.45,18.45,14804298787 +코오롱모빌리티그룹우,45014K,30,4170,1,960,29.91,422793,12196,2456120,422793,29.91,3466.65,17.21,17.21,1655346721,16.16,16.16,1655346721 diff --git a/top30/20250616/top30-avtr-20250616-113001.csv b/top30/20250616/top30-avtr-20250616-113001.csv new file mode 100644 index 000000000000..357cea465701 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1825,2,245,15.51,24567514,1423291,31445725,24567514,15.51,1726.11,78.13,78.13,46086421395,80.31,80.31,46086421395 +한국ANKOR유전,152550,2,388,2,52,15.48,51698795,61880308,70020000,51698795,15.48,83.55,73.83,73.83,20061228518,73.84,73.84,20061228518 +지에스이,053050,3,3580,2,105,3.02,14995049,31833400,29987597,14995049,3.02,47.10,50.00,50.00,55902825806,52.07,52.07,55902825806 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12315,5,-260,-2.07,465019,612129,1000000,465019,-2.07,75.97,46.50,46.50,5771950530,46.87,46.87,5771950530 +상지건설,042940,5,16620,2,410,2.53,3008917,9382216,6828712,3008917,2.53,32.07,44.06,44.06,50264570925,44.29,44.29,50264570925 +우리기술,032820,6,3060,2,335,12.29,72032284,67470424,165530656,72032284,12.29,106.76,43.52,43.52,212974708395,42.05,42.05,212974708395 +더즌,462860,7,4220,2,570,15.62,28984576,11751849,71413257,28984576,15.62,246.64,40.59,40.59,118823703808,39.43,39.43,118823703808 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26355,2,310,1.19,393525,690536,1000000,393525,1.19,56.99,39.35,39.35,10346456225,39.26,39.26,10346456225 +아이티센엔텍,010280,9,1297,2,258,24.83,19678006,926466,65123786,19678006,24.83,2123.99,30.22,30.22,25355392816,30.02,30.02,25355392816 +에이텍모빌리티,224110,10,12950,2,1040,8.73,1595968,49020,5340000,1595968,8.73,3255.75,29.89,29.89,21918755495,31.70,31.70,21918755495 +흥구석유,024060,11,18990,2,3030,18.98,4416391,6455992,15000000,4416391,18.98,68.41,29.44,29.44,85031487145,29.85,29.85,85031487145 +한국정보인증,053300,12,8940,2,360,4.20,12380384,5041926,42441361,12380384,4.20,245.55,29.17,29.17,114119608255,30.08,30.08,114119608255 +동양철관,008970,13,1582,2,123,8.43,43915366,9915663,159323019,43915366,8.43,442.89,27.56,27.56,68906639010,27.34,27.34,68906639010 +TIGER K방산&우주,463250,14,30495,2,1520,5.25,1466572,2080281,5450000,1466572,5.25,70.50,26.91,26.91,44234960620,26.62,26.62,44234960620 +시선AI,340810,15,5090,2,285,5.93,2859485,770661,10692194,2859485,5.93,371.04,26.74,26.74,14939098026,27.45,27.45,14939098026 +알체라,347860,16,2415,2,460,23.53,9880216,912592,38710961,9880216,23.53,1082.65,25.52,25.52,22858584194,24.45,24.45,22858584194 +오가노이드사이언스,476040,17,34200,2,3500,11.40,1665504,403906,6546309,1665504,11.40,412.35,25.44,25.44,55950438800,24.99,24.99,55950438800 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,18,27345,2,450,1.67,243805,73798,1000000,243805,1.67,330.37,24.38,24.38,6643875700,24.30,24.30,6643875700 +PLUS 미국AI에이전트,0050E0,19,9435,5,-165,-1.72,177945,184861,750000,177945,-1.72,96.26,23.73,23.73,1686810946,23.84,23.84,1686810946 +HANARO 원자력iSelect,434730,20,32530,2,1630,5.28,1311739,1073659,5850000,1311739,5.28,122.17,22.42,22.42,42060465597,22.10,22.10,42060465597 +헥토파이낸셜,234340,21,27400,2,3950,16.84,2114279,800175,9453000,2114279,16.84,264.23,22.37,22.37,59075969050,22.81,22.81,59075969050 +흥아해운,003280,22,2100,5,-100,-4.55,52269439,146467872,240424899,52269439,-4.55,35.69,21.74,21.74,116308946786,23.04,23.04,116308946786 +STX그린로지스,465770,23,10700,5,-790,-6.88,1491962,10808738,7171032,1491962,-6.88,13.80,20.81,20.81,16632398385,21.68,21.68,16632398385 +PS일렉트로닉스,332570,24,3800,2,160,4.40,9182265,5007620,44176320,9182265,4.40,183.37,20.79,20.79,35077970706,20.90,20.90,35077970706 +KODEX WTI원유선물(H),261220,25,15950,2,125,0.79,809580,2214133,4000000,809580,0.79,36.56,20.24,20.24,12904056057,20.23,20.23,12904056057 +KODEX 코스닥150선물인버스,251340,26,3695,5,-5,-0.14,14461933,39802336,71500000,14461933,-0.14,36.33,20.23,20.23,53332300091,20.19,20.19,53332300091 +TS인베스트먼트,246690,27,1910,2,155,8.83,8041333,1796210,41477862,8041333,8.83,447.68,19.39,19.39,15668172320,19.78,19.78,15668172320 +KODEX 미국금융테크액티브,0028X0,28,10035,5,-100,-0.99,381234,3913,2000000,381234,-0.99,9742.75,19.06,19.06,3802953120,18.95,18.95,3802953120 +KODEX 200선물인버스2X,252670,29,1626,5,-15,-0.91,162058321,444773184,855000000,162058321,-0.91,36.44,18.95,18.95,264779899014,19.05,19.05,264779899014 +코오롱모빌리티그룹우,45014K,30,4170,1,960,29.91,431216,12196,2456120,431216,29.91,3535.72,17.56,17.56,1690470631,16.51,16.51,1690470631 diff --git a/top30/20250616/top30-avtr-20250616-114001.csv b/top30/20250616/top30-avtr-20250616-114001.csv new file mode 100644 index 000000000000..179e6491ddaf --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1828,2,248,15.70,24644295,1423291,31445725,24644295,15.70,1731.50,78.37,78.37,46226456808,80.42,80.42,46226456808 +한국ANKOR유전,152550,2,384,2,48,14.29,52209538,61880308,70020000,52209538,14.29,84.37,74.56,74.56,20257145377,75.34,75.34,20257145377 +지에스이,053050,3,3560,2,85,2.45,15059841,31833400,29987597,15059841,2.45,47.31,50.22,50.22,56134060681,52.58,52.58,56134060681 +우리기술,032820,4,3050,2,325,11.93,80434995,67470424,165530656,80434995,11.93,119.22,48.59,48.59,238813765526,47.30,47.30,238813765526 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12360,5,-215,-1.71,471741,612129,1000000,471741,-1.71,77.07,47.17,47.17,5855023180,47.37,47.37,5855023180 +상지건설,042940,6,16580,2,370,2.28,3034591,9382216,6828712,3034591,2.28,32.34,44.44,44.44,50689785975,44.77,44.77,50689785975 +더즌,462860,7,4185,2,535,14.66,29813975,11751849,71413257,29813975,14.66,253.70,41.75,41.75,122315262218,40.93,40.93,122315262218 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26340,2,295,1.13,403035,690536,1000000,403035,1.13,58.37,40.30,40.30,10596925850,40.23,40.23,10596925850 +아이티센엔텍,010280,9,1303,2,264,25.41,19806158,926466,65123786,19806158,25.41,2137.82,30.41,30.41,25522262180,30.08,30.08,25522262180 +에이텍모빌리티,224110,10,13100,2,1190,9.99,1602086,49020,5340000,1602086,9.99,3268.23,30.00,30.00,21998355355,31.45,31.45,21998355355 +흥구석유,024060,11,18940,2,2980,18.67,4443943,6455992,15000000,4443943,18.67,68.83,29.63,29.63,85553761355,30.11,30.11,85553761355 +한국정보인증,053300,12,9020,2,440,5.13,12496721,5041926,42441361,12496721,5.13,247.86,29.44,29.44,115166348750,30.08,30.08,115166348750 +동양철관,008970,13,1580,2,121,8.29,44293898,9915663,159323019,44293898,8.29,446.71,27.80,27.80,69504688471,27.61,27.61,69504688471 +TIGER K방산&우주,463250,14,30400,2,1425,4.92,1498078,2080281,5450000,1498078,4.92,72.01,27.49,27.49,45193901000,27.28,27.28,45193901000 +시선AI,340810,15,5080,2,275,5.72,2886638,770661,10692194,2886638,5.72,374.57,27.00,27.00,15076771836,27.76,27.76,15076771836 +오가노이드사이언스,476040,16,33700,2,3000,9.77,1698514,403906,6546309,1698514,9.77,420.52,25.95,25.95,57066754375,25.87,25.87,57066754375 +알체라,347860,17,2435,2,480,24.55,10033587,912592,38710961,10033587,24.55,1099.46,25.92,25.92,23229740161,24.64,24.64,23229740161 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,18,27260,2,365,1.36,254102,73798,1000000,254102,1.36,344.32,25.41,25.41,6924829430,25.40,25.40,6924829430 +PLUS 미국AI에이전트,0050E0,19,9435,5,-165,-1.72,177945,184861,750000,177945,-1.72,96.26,23.73,23.73,1686810946,23.84,23.84,1686810946 +HANARO 원자력iSelect,434730,20,32530,2,1630,5.28,1367113,1073659,5850000,1367113,5.28,127.33,23.37,23.37,43861772314,23.05,23.05,43861772314 +헥토파이낸셜,234340,21,27250,2,3800,16.20,2122034,800175,9453000,2122034,16.20,265.20,22.45,22.45,59287737750,23.02,23.02,59287737750 +흥아해운,003280,22,2095,5,-105,-4.77,52927260,146467872,240424899,52927260,-4.77,36.14,22.01,22.01,117685260056,23.36,23.36,117685260056 +PS일렉트로닉스,332570,23,3850,2,210,5.77,9639417,5007620,44176320,9639417,5.77,192.49,21.82,21.82,36839697426,21.66,21.66,36839697426 +STX그린로지스,465770,24,10680,5,-810,-7.05,1501478,10808738,7171032,1501478,-7.05,13.89,20.94,20.94,16734214015,21.85,21.85,16734214015 +일신바이오,068330,25,1823,2,168,10.15,9197481,498875,44216140,9197481,10.15,1843.64,20.80,20.80,16191806110,20.09,20.09,16191806110 +KODEX 코스닥150선물인버스,251340,26,3690,5,-10,-0.27,14654993,39802336,71500000,14654993,-0.27,36.82,20.50,20.50,54044674076,20.48,20.48,54044674076 +KODEX WTI원유선물(H),261220,27,15920,2,95,0.60,812597,2214133,4000000,812597,0.60,36.70,20.31,20.31,12952144329,20.34,20.34,12952144329 +TS인베스트먼트,246690,28,1893,2,138,7.86,8343466,1796210,41477862,8343466,7.86,464.50,20.12,20.12,16242841274,20.69,20.69,16242841274 +KODEX 200선물인버스2X,252670,29,1625,5,-16,-0.98,164437420,444773184,855000000,164437420,-0.98,36.97,19.23,19.23,268646585207,19.34,19.34,268646585207 +KODEX 미국금융테크액티브,0028X0,30,10040,5,-95,-0.94,381305,3913,2000000,381305,-0.94,9744.57,19.07,19.07,3803665805,18.94,18.94,3803665805 diff --git a/top30/20250616/top30-avtr-20250616-115001.csv b/top30/20250616/top30-avtr-20250616-115001.csv new file mode 100644 index 000000000000..b2b786aa2f82 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1827,2,247,15.63,24743795,1423291,31445725,24743795,15.63,1738.49,78.69,78.69,46407720074,80.78,80.78,46407720074 +한국ANKOR유전,152550,2,379,2,43,12.80,52555514,61880308,70020000,52555514,12.80,84.93,75.06,75.06,20388966690,76.83,76.83,20388966690 +우리기술,032820,3,3020,2,295,10.83,83673738,67470424,165530656,83673738,10.83,124.02,50.55,50.55,248667339501,49.74,49.74,248667339501 +지에스이,053050,4,3565,2,90,2.59,15090844,31833400,29987597,15090844,2.59,47.41,50.32,50.32,56244369014,52.61,52.61,56244369014 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12365,5,-210,-1.67,471792,612129,1000000,471792,-1.67,77.07,47.18,47.18,5855653545,47.36,47.36,5855653545 +상지건설,042940,6,16760,2,550,3.39,3085524,9382216,6828712,3085524,3.39,32.89,45.18,45.18,51541016540,45.03,45.03,51541016540 +더즌,462860,7,4125,2,475,13.01,31080768,11751849,71413257,31080768,13.01,264.48,43.52,43.52,127563581848,43.30,43.30,127563581848 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26330,2,285,1.09,403038,690536,1000000,403038,1.09,58.37,40.30,40.30,10597004840,40.25,40.25,10597004840 +아이티센엔텍,010280,9,1324,2,285,27.43,20133601,926466,65123786,20133601,27.43,2173.16,30.92,30.92,25954102202,30.10,30.10,25954102202 +에이텍모빌리티,224110,10,13060,2,1150,9.66,1604660,49020,5340000,1604660,9.66,3273.48,30.05,30.05,22032032355,31.59,31.59,22032032355 +흥구석유,024060,11,18970,2,3010,18.86,4464873,6455992,15000000,4464873,18.86,69.16,29.77,29.77,85951218725,30.21,30.21,85951218725 +오가노이드사이언스,476040,12,35650,2,4950,16.12,1945730,403906,6546309,1945730,16.12,481.73,29.72,29.72,65764640900,28.18,28.18,65764640900 +한국정보인증,053300,13,8980,2,400,4.66,12591995,5041926,42441361,12591995,4.66,249.75,29.67,29.67,116022778890,30.44,30.44,116022778890 +동양철관,008970,14,1582,2,123,8.43,44799665,9915663,159323019,44799665,8.43,451.81,28.12,28.12,70304374719,27.89,27.89,70304374719 +TIGER K방산&우주,463250,15,30575,2,1600,5.52,1517262,2080281,5450000,1517262,5.52,72.94,27.84,27.84,45779328160,27.47,27.47,45779328160 +시선AI,340810,16,5090,2,285,5.93,2902660,770661,10692194,2902660,5.93,376.65,27.15,27.15,15158221516,27.85,27.85,15158221516 +알체라,347860,17,2410,2,455,23.27,10140034,912592,38710961,10140034,23.27,1111.12,26.19,26.19,23486741733,25.18,25.18,23486741733 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,18,27260,2,365,1.36,254102,73798,1000000,254102,1.36,344.32,25.41,25.41,6924829430,25.40,25.40,6924829430 +HANARO 원자력iSelect,434730,19,32425,2,1525,4.94,1430507,1073659,5850000,1430507,4.94,133.24,24.45,24.45,45922584642,24.21,24.21,45922584642 +PLUS 미국AI에이전트,0050E0,20,9435,5,-165,-1.72,177945,184861,750000,177945,-1.72,96.26,23.73,23.73,1686810946,23.84,23.84,1686810946 +헥토파이낸셜,234340,21,27150,2,3700,15.78,2133899,800175,9453000,2133899,15.78,266.68,22.57,22.57,59610126100,23.23,23.23,59610126100 +일신바이오,068330,22,1800,2,145,8.76,9964575,498875,44216140,9964575,8.76,1997.41,22.54,22.54,17581878754,22.09,22.09,17581878754 +PS일렉트로닉스,332570,23,3825,2,185,5.08,9784534,5007620,44176320,9784534,5.08,195.39,22.15,22.15,37396062686,22.13,22.13,37396062686 +흥아해운,003280,24,2095,5,-105,-4.77,53123536,146467872,240424899,53123536,-4.77,36.27,22.10,22.10,118096009206,23.45,23.45,118096009206 +STX그린로지스,465770,25,10630,5,-860,-7.48,1515258,10808738,7171032,1515258,-7.48,14.02,21.13,21.13,16881035725,22.15,22.15,16881035725 +KODEX 코스닥150선물인버스,251340,26,3685,5,-15,-0.41,14800983,39802336,71500000,14800983,-0.41,37.19,20.70,20.70,54582628863,20.72,20.72,54582628863 +TS인베스트먼트,246690,27,1895,2,140,7.98,8555339,1796210,41477862,8555339,7.98,476.30,20.63,20.63,16642325569,21.17,21.17,16642325569 +KODEX WTI원유선물(H),261220,28,15955,2,130,0.82,817983,2214133,4000000,817983,0.82,36.94,20.45,20.45,13038000221,20.43,20.43,13038000221 +KODEX 200선물인버스2X,252670,29,1620,5,-21,-1.28,169021087,444773184,855000000,169021087,-1.28,38.00,19.77,19.77,276074510078,19.93,19.93,276074510078 +KODEX 미국금융테크액티브,0028X0,30,10040,5,-95,-0.94,381361,3913,2000000,381361,-0.94,9746.00,19.07,19.07,3804227860,18.95,18.95,3804227860 diff --git a/top30/20250616/top30-avtr-20250616-120001.csv b/top30/20250616/top30-avtr-20250616-120001.csv new file mode 100644 index 000000000000..824f457d796b --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1827,2,247,15.63,24927083,1423291,31445725,24927083,15.63,1751.37,79.27,79.27,46743332506,81.36,81.36,46743332506 +한국ANKOR유전,152550,2,382,2,46,13.69,52933422,61880308,70020000,52933422,13.69,85.54,75.60,75.60,20532878798,76.77,76.77,20532878798 +우리기술,032820,3,3035,2,310,11.38,85081487,67470424,165530656,85081487,11.38,126.10,51.40,51.40,252932603374,50.35,50.35,252932603374 +지에스이,053050,4,3540,2,65,1.87,15136167,31833400,29987597,15136167,1.87,47.55,50.47,50.47,56405313654,53.13,53.13,56405313654 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12345,5,-230,-1.83,471858,612129,1000000,471858,-1.83,77.08,47.19,47.19,5856466955,47.44,47.44,5856466955 +상지건설,042940,6,16780,2,570,3.52,3122193,9382216,6828712,3122193,3.52,33.28,45.72,45.72,52157454260,45.52,45.52,52157454260 +더즌,462860,7,4135,2,485,13.29,31448879,11751849,71413257,31448879,13.29,267.61,44.04,44.04,129081832273,43.71,43.71,129081832273 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26330,2,285,1.09,403038,690536,1000000,403038,1.09,58.37,40.30,40.30,10597004840,40.25,40.25,10597004840 +오가노이드사이언스,476040,9,34550,2,3850,12.54,2073222,403906,6546309,2073222,12.54,513.29,31.67,31.67,70221934025,31.05,31.05,70221934025 +아이티센엔텍,010280,10,1323,2,284,27.33,20498773,926466,65123786,20498773,27.33,2212.58,31.48,31.48,26438527689,30.69,30.69,26438527689 +에이텍모빌리티,224110,11,13090,2,1180,9.91,1608285,49020,5340000,1608285,9.91,3280.88,30.12,30.12,22079480640,31.59,31.59,22079480640 +흥구석유,024060,12,18990,2,3030,18.98,4480475,6455992,15000000,4480475,18.98,69.40,29.87,29.87,86247413110,30.28,30.28,86247413110 +한국정보인증,053300,13,8960,2,380,4.43,12631772,5041926,42441361,12631772,4.43,250.53,29.76,29.76,116379915525,30.60,30.60,116379915525 +동양철관,008970,14,1577,2,118,8.09,45141044,9915663,159323019,45141044,8.09,455.25,28.33,28.33,70843505187,28.20,28.20,70843505187 +TIGER K방산&우주,463250,15,30610,2,1635,5.64,1535594,2080281,5450000,1535594,5.64,73.82,28.18,28.18,46340619454,27.78,27.78,46340619454 +시선AI,340810,16,5150,2,345,7.18,2922781,770661,10692194,2922781,7.18,379.26,27.34,27.34,15260752936,27.71,27.71,15260752936 +알체라,347860,17,2385,2,430,21.99,10216097,912592,38710961,10216097,21.99,1119.46,26.39,26.39,23668571510,25.64,25.64,23668571510 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,18,27335,2,440,1.64,258557,73798,1000000,258557,1.64,350.36,25.86,25.86,7046623975,25.78,25.78,7046623975 +HANARO 원자력iSelect,434730,19,32475,2,1575,5.10,1481876,1073659,5850000,1481876,5.10,138.02,25.33,25.33,47589845514,25.05,25.05,47589845514 +PLUS 미국AI에이전트,0050E0,20,9435,5,-165,-1.72,177947,184861,750000,177947,-1.72,96.26,23.73,23.73,1686829816,23.84,23.84,1686829816 +일신바이오,068330,21,1805,2,150,9.06,10338687,498875,44216140,10338687,9.06,2072.40,23.38,23.38,18260454992,22.88,22.88,18260454992 +헥토파이낸셜,234340,22,27200,2,3750,15.99,2145400,800175,9453000,2145400,15.99,268.12,22.70,22.70,59922333100,23.31,23.31,59922333100 +PS일렉트로닉스,332570,23,3835,2,195,5.36,9849030,5007620,44176320,9849030,5.36,196.68,22.29,22.29,37643533723,22.22,22.22,37643533723 +흥아해운,003280,24,2090,5,-110,-5.00,53452965,146467872,240424899,53452965,-5.00,36.49,22.23,22.23,118784812799,23.64,23.64,118784812799 +STX그린로지스,465770,25,10630,5,-860,-7.48,1528026,10808738,7171032,1528026,-7.48,14.14,21.31,21.31,17016920495,22.32,22.32,17016920495 +KODEX WTI원유선물(H),261220,26,15945,2,120,0.76,848707,2214133,4000000,848707,0.76,38.33,21.22,21.22,13528135456,21.21,21.21,13528135456 +KODEX 코스닥150선물인버스,251340,27,3685,5,-15,-0.41,14986704,39802336,71500000,14986704,-0.41,37.65,20.96,20.96,55266136730,20.98,20.98,55266136730 +TS인베스트먼트,246690,28,1891,2,136,7.75,8629826,1796210,41477862,8629826,7.75,480.45,20.81,20.81,16783189216,21.40,21.40,16783189216 +KODEX 200선물인버스2X,252670,29,1621,5,-20,-1.22,171357664,444773184,855000000,171357664,-1.22,38.53,20.04,20.04,279858452464,20.19,20.19,279858452464 +KODEX 미국금융테크액티브,0028X0,30,10045,5,-90,-0.89,381417,3913,2000000,381417,-0.89,9747.43,19.07,19.07,3804790150,18.94,18.94,3804790150 diff --git a/top30/20250616/top30-avtr-20250616-121001.csv b/top30/20250616/top30-avtr-20250616-121001.csv new file mode 100644 index 000000000000..be1c7a4e1a7a --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1830,2,250,15.82,25039700,1423291,31445725,25039700,15.82,1759.28,79.63,79.63,46948907642,81.59,81.59,46948907642 +한국ANKOR유전,152550,2,382,2,46,13.69,53582230,61880308,70020000,53582230,13.69,86.59,76.52,76.52,20781552052,77.69,77.69,20781552052 +우리기술,032820,3,3200,2,475,17.43,100085855,67470424,165530656,100085855,17.43,148.34,60.46,60.46,300163919002,56.67,56.67,300163919002 +지에스이,053050,4,3535,2,60,1.73,15199627,31833400,29987597,15199627,1.73,47.75,50.69,50.69,56630264213,53.42,53.42,56630264213 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12365,5,-210,-1.67,475478,612129,1000000,475478,-1.67,77.68,47.55,47.55,5901222655,47.73,47.73,5901222655 +상지건설,042940,6,16760,2,550,3.39,3152925,9382216,6828712,3152925,3.39,33.61,46.17,46.17,52673306425,46.02,46.02,52673306425 +더즌,462860,7,4110,2,460,12.60,31860658,11751849,71413257,31860658,12.60,271.11,44.61,44.61,130781075941,44.56,44.56,130781075941 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26315,2,270,1.04,403244,690536,1000000,403244,1.04,58.40,40.32,40.32,10602433920,40.29,40.29,10602433920 +오가노이드사이언스,476040,9,34300,2,3600,11.73,2153842,403906,6546309,2153842,11.73,533.25,32.90,32.90,72988791950,32.51,32.51,72988791950 +아이티센엔텍,010280,10,1309,2,270,25.99,20695863,926466,65123786,20695863,25.99,2233.85,31.78,31.78,26697156432,31.32,31.32,26697156432 +흥구석유,024060,11,18950,2,2990,18.73,4566646,6455992,15000000,4566646,18.73,70.74,30.44,30.44,87883199305,30.92,30.92,87883199305 +에이텍모빌리티,224110,12,13040,2,1130,9.49,1614174,49020,5340000,1614174,9.49,3292.89,30.23,30.23,22156384940,31.82,31.82,22156384940 +한국정보인증,053300,13,9030,2,450,5.24,12710876,5041926,42441361,12710876,5.24,252.10,29.95,29.95,117093135845,30.55,30.55,117093135845 +동양철관,008970,14,1591,2,132,9.05,46161375,9915663,159323019,46161375,9.05,465.54,28.97,28.97,72464343382,28.59,28.59,72464343382 +TIGER K방산&우주,463250,15,30595,2,1620,5.59,1559218,2080281,5450000,1559218,5.59,74.95,28.61,28.61,47062601413,28.22,28.22,47062601413 +시선AI,340810,16,5140,2,335,6.97,2989089,770661,10692194,2989089,6.97,387.86,27.96,27.96,15603236536,28.39,28.39,15603236536 +알체라,347860,17,2430,2,475,24.30,10312287,912592,38710961,10312287,24.30,1130.00,26.64,26.64,23900606207,25.41,25.41,23900606207 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,18,27250,2,355,1.32,260106,73798,1000000,260106,1.32,352.46,26.01,26.01,7088953205,26.01,26.01,7088953205 +HANARO 원자력iSelect,434730,19,32515,2,1615,5.23,1510674,1073659,5850000,1510674,5.23,140.70,25.82,25.82,48525270654,25.51,25.51,48525270654 +일신바이오,068330,20,1792,2,137,8.28,10621638,498875,44216140,10621638,8.28,2129.12,24.02,24.02,18769831626,23.69,23.69,18769831626 +PLUS 미국AI에이전트,0050E0,21,9435,5,-165,-1.72,177947,184861,750000,177947,-1.72,96.26,23.73,23.73,1686829816,23.84,23.84,1686829816 +헥토파이낸셜,234340,22,27400,2,3950,16.84,2163272,800175,9453000,2163272,16.84,270.35,22.88,22.88,60412319900,23.32,23.32,60412319900 +흥아해운,003280,23,2060,5,-140,-6.36,54637968,146467872,240424899,54637968,-6.36,37.30,22.73,22.73,121234998004,24.48,24.48,121234998004 +PS일렉트로닉스,332570,24,3830,2,190,5.22,9925871,5007620,44176320,9925871,5.22,198.22,22.47,22.47,37938267223,22.42,22.42,37938267223 +KODEX 코스닥150선물인버스,251340,25,3680,5,-20,-0.54,15348571,39802336,71500000,15348571,-0.54,38.56,21.47,21.47,56598072910,21.51,21.51,56598072910 +STX그린로지스,465770,26,10650,5,-840,-7.31,1537041,10808738,7171032,1537041,-7.31,14.22,21.43,21.43,17112726175,22.41,22.41,17112726175 +KODEX WTI원유선물(H),261220,27,15935,2,110,0.70,852428,2214133,4000000,852428,0.70,38.50,21.31,21.31,13587455531,21.32,21.32,13587455531 +TS인베스트먼트,246690,28,1883,2,128,7.29,8713760,1796210,41477862,8713760,7.29,485.12,21.01,21.01,16941244009,21.69,21.69,16941244009 +KODEX 200선물인버스2X,252670,29,1622,5,-19,-1.16,174749571,444773184,855000000,174749571,-1.16,39.29,20.44,20.44,285356971408,20.58,20.58,285356971408 +KODEX 미국금융테크액티브,0028X0,30,10045,5,-90,-0.89,381471,3913,2000000,381471,-0.89,9748.81,19.07,19.07,3805332580,18.94,18.94,3805332580 diff --git a/top30/20250616/top30-avtr-20250616-122001.csv b/top30/20250616/top30-avtr-20250616-122001.csv new file mode 100644 index 000000000000..a53edb9db504 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1817,2,237,15.00,25230386,1423291,31445725,25230386,15.00,1772.68,80.23,80.23,47295492828,82.78,82.78,47295492828 +한국ANKOR유전,152550,2,381,2,45,13.39,53814450,61880308,70020000,53814450,13.39,86.97,76.86,76.86,20870021545,78.23,78.23,20870021545 +우리기술,032820,3,3200,2,475,17.43,110490683,67470424,165530656,110490683,17.43,163.76,66.75,66.75,333662295859,62.99,62.99,333662295859 +지에스이,053050,4,3530,2,55,1.58,15251741,31833400,29987597,15251741,1.58,47.91,50.86,50.86,56814415313,53.67,53.67,56814415313 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12370,5,-205,-1.63,478716,612129,1000000,478716,-1.63,78.21,47.87,47.87,5941276715,48.03,48.03,5941276715 +상지건설,042940,6,16660,2,450,2.78,3169414,9382216,6828712,3169414,2.78,33.78,46.41,46.41,52948065355,46.54,46.54,52948065355 +더즌,462860,7,4130,2,480,13.15,32218236,11751849,71413257,32218236,13.15,274.15,45.12,45.12,132261230163,44.84,44.84,132261230163 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26315,2,270,1.04,403244,690536,1000000,403244,1.04,58.40,40.32,40.32,10602433920,40.29,40.29,10602433920 +오가노이드사이언스,476040,9,34350,2,3650,11.89,2191858,403906,6546309,2191858,11.89,542.67,33.48,33.48,74302979650,33.04,33.04,74302979650 +아이티센엔텍,010280,10,1303,2,264,25.41,20939436,926466,65123786,20939436,25.41,2260.14,32.15,32.15,27013914925,31.83,31.83,27013914925 +동양철관,008970,11,1619,2,160,10.97,50449610,9915663,159323019,50449610,10.97,508.79,31.66,31.66,79338924689,30.76,30.76,79338924689 +흥구석유,024060,12,18910,2,2950,18.48,4595563,6455992,15000000,4595563,18.48,71.18,30.64,30.64,88429878520,31.18,31.18,88429878520 +에이텍모빌리티,224110,13,13130,2,1220,10.24,1615891,49020,5340000,1615891,10.24,3296.39,30.26,30.26,22178848960,31.63,31.63,22178848960 +한국정보인증,053300,14,9020,2,440,5.13,12771386,5041926,42441361,12771386,5.13,253.30,30.09,30.09,117638045195,30.73,30.73,117638045195 +TIGER K방산&우주,463250,15,30545,2,1570,5.42,1581926,2080281,5450000,1581926,5.42,76.04,29.03,29.03,47756883923,28.69,28.69,47756883923 +시선AI,340810,16,5110,2,305,6.35,3010085,770661,10692194,3010085,6.35,390.58,28.15,28.15,15710966191,28.76,28.76,15710966191 +알체라,347860,17,2500,2,545,27.88,10858115,912592,38710961,10858115,27.88,1189.81,28.05,28.05,25249748458,26.09,26.09,25249748458 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,18,27190,2,295,1.10,263070,73798,1000000,263070,1.10,356.47,26.31,26.31,7169567015,26.37,26.37,7169567015 +HANARO 원자력iSelect,434730,19,32540,2,1640,5.31,1523082,1073659,5850000,1523082,5.31,141.86,26.04,26.04,48928892902,25.70,25.70,48928892902 +일신바이오,068330,20,1797,2,142,8.58,10883714,498875,44216140,10883714,8.58,2181.65,24.61,24.61,19241267952,24.22,24.22,19241267952 +PS일렉트로닉스,332570,21,3875,2,235,6.46,10819236,5007620,44176320,10819236,6.46,216.06,24.49,24.49,41406942815,24.19,24.19,41406942815 +우리산업홀딩스,072470,22,3920,2,675,20.80,4557865,395110,18887341,4557865,20.80,1153.57,24.13,24.13,17054534444,23.03,23.03,17054534444 +PLUS 미국AI에이전트,0050E0,23,9435,5,-165,-1.72,177947,184861,750000,177947,-1.72,96.26,23.73,23.73,1686829816,23.84,23.84,1686829816 +헥토파이낸셜,234340,24,27500,2,4050,17.27,2170076,800175,9453000,2170076,17.27,271.20,22.96,22.96,60598828850,23.31,23.31,60598828850 +흥아해운,003280,25,2060,5,-140,-6.36,55103045,146467872,240424899,55103045,-6.36,37.62,22.92,22.92,122192888376,24.67,24.67,122192888376 +KODEX 코스닥150선물인버스,251340,26,3680,5,-20,-0.54,15586789,39802336,71500000,15586789,-0.54,39.16,21.80,21.80,57475851502,21.84,21.84,57475851502 +KODEX WTI원유선물(H),261220,27,15910,2,85,0.54,871719,2214133,4000000,871719,0.54,39.37,21.79,21.79,13894437271,21.83,21.83,13894437271 +STX그린로지스,465770,28,10610,5,-880,-7.66,1544979,10808738,7171032,1544979,-7.66,14.29,21.54,21.54,17197044075,22.60,22.60,17197044075 +TS인베스트먼트,246690,29,1897,2,142,8.09,8795056,1796210,41477862,8795056,8.09,489.65,21.20,21.20,17094630477,21.73,21.73,17094630477 +KODEX 200선물인버스2X,252670,30,1618,5,-23,-1.40,177958564,444773184,855000000,177958564,-1.40,40.01,20.81,20.81,290553444222,21.00,21.00,290553444222 diff --git a/top30/20250616/top30-avtr-20250616-123001.csv b/top30/20250616/top30-avtr-20250616-123001.csv new file mode 100644 index 000000000000..90701605d296 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1785,2,205,12.97,25688598,1423291,31445725,25688598,12.97,1804.87,81.69,81.69,48120037163,85.73,85.73,48120037163 +한국ANKOR유전,152550,2,375,2,39,11.61,54423833,61880308,70020000,54423833,11.61,87.95,77.73,77.73,21099579120,80.36,80.36,21099579120 +우리기술,032820,3,3195,2,470,17.25,115905882,67470424,165530656,115905882,17.25,171.79,70.02,70.02,350908570864,66.35,66.35,350908570864 +지에스이,053050,4,3505,2,30,0.86,15414479,31833400,29987597,15414479,0.86,48.42,51.40,51.40,57385291185,54.60,54.60,57385291185 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12430,5,-145,-1.15,481235,612129,1000000,481235,-1.15,78.62,48.12,48.12,5972580095,48.05,48.05,5972580095 +상지건설,042940,6,16700,2,490,3.02,3221712,9382216,6828712,3221712,3.02,34.34,47.18,47.18,53824153730,47.20,47.20,53824153730 +더즌,462860,7,4130,2,480,13.15,33022108,11751849,71413257,33022108,13.15,280.99,46.24,46.24,135614434416,45.98,45.98,135614434416 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26315,2,270,1.04,403244,690536,1000000,403244,1.04,58.40,40.32,40.32,10602433920,40.29,40.29,10602433920 +동양철관,008970,9,1632,2,173,11.86,62479760,9915663,159323019,62479760,11.86,630.11,39.22,39.22,99000012732,38.07,38.07,99000012732 +알체라,347860,10,2470,2,515,26.34,13441749,912592,38710961,13441749,26.34,1472.92,34.72,34.72,31757871335,33.21,33.21,31757871335 +오가노이드사이언스,476040,11,34050,2,3350,10.91,2216735,403906,6546309,2216735,10.91,548.82,33.86,33.86,75152769300,33.72,33.72,75152769300 +아이티센엔텍,010280,12,1291,2,252,24.25,21330861,926466,65123786,21330861,24.25,2302.39,32.75,32.75,27519863681,32.73,32.73,27519863681 +흥구석유,024060,13,18730,2,2770,17.36,4677262,6455992,15000000,4677262,17.36,72.45,31.18,31.18,89963067185,32.02,32.02,89963067185 +에이텍모빌리티,224110,14,13130,2,1220,10.24,1618295,49020,5340000,1618295,10.24,3301.30,30.31,30.31,22210415810,31.68,31.68,22210415810 +한국정보인증,053300,15,9030,2,450,5.24,12816383,5041926,42441361,12816383,5.24,254.20,30.20,30.20,118044790605,30.80,30.80,118044790605 +TIGER K방산&우주,463250,16,30480,2,1505,5.19,1603028,2080281,5450000,1603028,5.19,77.06,29.41,29.41,48401294452,29.14,29.14,48401294452 +우리산업홀딩스,072470,17,3965,2,720,22.19,5474210,395110,18887341,5474210,22.19,1385.49,28.98,28.98,20713972596,27.66,27.66,20713972596 +시선AI,340810,18,5100,2,295,6.14,3032064,770661,10692194,3032064,6.14,393.44,28.36,28.36,15822787206,29.02,29.02,15822787206 +HANARO 원자력iSelect,434730,19,32530,2,1630,5.28,1560072,1073659,5850000,1560072,5.28,145.30,26.67,26.67,50131315266,26.34,26.34,50131315266 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,20,27150,2,255,0.95,263106,73798,1000000,263106,0.95,356.52,26.31,26.31,7170545255,26.41,26.41,7170545255 +일신바이오,068330,21,1802,2,147,8.88,11575559,498875,44216140,11575559,8.88,2320.33,26.18,26.18,20503016188,25.73,25.73,20503016188 +PS일렉트로닉스,332570,22,3850,2,210,5.77,11008867,5007620,44176320,11008867,5.77,219.84,24.92,24.92,42138074608,24.78,24.78,42138074608 +PLUS 미국AI에이전트,0050E0,23,9435,5,-165,-1.72,177947,184861,750000,177947,-1.72,96.26,23.73,23.73,1686829816,23.84,23.84,1686829816 +흥아해운,003280,24,2065,5,-135,-6.14,55941031,146467872,240424899,55941031,-6.14,38.19,23.27,23.27,123920345216,24.96,24.96,123920345216 +헥토파이낸셜,234340,25,27400,2,3950,16.84,2180588,800175,9453000,2180588,16.84,272.51,23.07,23.07,60887773775,23.51,23.51,60887773775 +KODEX WTI원유선물(H),261220,26,15890,2,65,0.41,885869,2214133,4000000,885869,0.41,40.01,22.15,22.15,14119383351,22.21,22.21,14119383351 +KODEX 코스닥150선물인버스,251340,27,3685,5,-15,-0.41,15703399,39802336,71500000,15703399,-0.41,39.45,21.96,21.96,57905065769,21.98,21.98,57905065769 +STX그린로지스,465770,28,10610,5,-880,-7.66,1560366,10808738,7171032,1560366,-7.66,14.44,21.76,21.76,17360257705,22.82,22.82,17360257705 +KODEX 200선물인버스2X,252670,29,1618,5,-23,-1.40,183037572,444773184,855000000,183037572,-1.40,41.15,21.41,21.41,298763741220,21.60,21.60,298763741220 +TS인베스트먼트,246690,30,1888,2,133,7.58,8840641,1796210,41477862,8840641,7.58,492.18,21.31,21.31,17180606733,21.94,21.94,17180606733 diff --git a/top30/20250616/top30-avtr-20250616-124001.csv b/top30/20250616/top30-avtr-20250616-124001.csv new file mode 100644 index 000000000000..8a638301d703 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1798,2,218,13.80,25870993,1423291,31445725,25870993,13.80,1817.69,82.27,82.27,48447307959,85.69,85.69,48447307959 +한국ANKOR유전,152550,2,367,2,31,9.23,55954943,61880308,70020000,55954943,9.23,90.42,79.91,79.91,21664841382,84.31,84.31,21664841382 +우리기술,032820,3,3250,2,525,19.27,121496500,67470424,165530656,121496500,19.27,180.07,73.40,73.40,368874666950,68.57,68.57,368874666950 +지에스이,053050,4,3425,5,-50,-1.44,15788499,31833400,29987597,15788499,-1.44,49.60,52.65,52.65,58676954409,57.13,57.13,58676954409 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12435,5,-140,-1.11,490941,612129,1000000,490941,-1.11,80.20,49.09,49.09,6093516385,49.00,49.00,6093516385 +상지건설,042940,6,16710,2,500,3.08,3238417,9382216,6828712,3238417,3.08,34.52,47.42,47.42,54103326530,47.41,47.41,54103326530 +더즌,462860,7,4115,2,465,12.74,33297859,11751849,71413257,33297859,12.74,283.34,46.63,46.63,136751679434,46.54,46.54,136751679434 +동양철관,008970,8,1626,2,167,11.45,65899430,9915663,159323019,65899430,11.45,664.60,41.36,41.36,104568427770,40.36,40.36,104568427770 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,26220,2,175,0.67,403245,690536,1000000,403245,0.67,58.40,40.32,40.32,10602460140,40.44,40.44,10602460140 +알체라,347860,10,2535,2,580,29.67,14212684,912592,38710961,14212684,29.67,1557.40,36.71,36.71,33696304721,34.34,34.34,33696304721 +오가노이드사이언스,476040,11,34450,2,3750,12.21,2256503,403906,6546309,2256503,12.21,558.67,34.47,34.47,76507911175,33.93,33.93,76507911175 +우리산업홀딩스,072470,12,4055,2,810,24.96,6441739,395110,18887341,6441739,24.96,1630.37,34.11,34.11,24646720701,32.18,32.18,24646720701 +흥구석유,024060,13,18360,2,2400,15.04,4971502,6455992,15000000,4971502,15.04,77.01,33.14,33.14,95387489255,34.64,34.64,95387489255 +아이티센엔텍,010280,14,1301,2,262,25.22,21524954,926466,65123786,21524954,25.22,2323.34,33.05,33.05,27771320120,32.78,32.78,27771320120 +일신바이오,068330,15,1836,2,181,10.94,13977577,498875,44216140,13977577,10.94,2801.82,31.61,31.61,24969496787,30.76,30.76,24969496787 +한국정보인증,053300,16,9020,2,440,5.13,12948578,5041926,42441361,12948578,5.13,256.82,30.51,30.51,119242964685,31.15,31.15,119242964685 +에이텍모빌리티,224110,17,13060,2,1150,9.66,1624851,49020,5340000,1624851,9.66,3314.67,30.43,30.43,22295932030,31.97,31.97,22295932030 +TIGER K방산&우주,463250,18,30345,2,1370,4.73,1639056,2080281,5450000,1639056,4.73,78.79,30.07,30.07,49496934637,29.93,29.93,49496934637 +시선AI,340810,19,5080,2,275,5.72,3042837,770661,10692194,3042837,5.72,394.83,28.46,28.46,15877644851,29.23,29.23,15877644851 +HANARO 원자력iSelect,434730,20,32500,2,1600,5.18,1574188,1073659,5850000,1574188,5.18,146.62,26.91,26.91,50590117681,26.61,26.61,50590117681 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,21,27080,2,185,0.69,266211,73798,1000000,266211,0.69,360.73,26.62,26.62,7254604290,26.79,26.79,7254604290 +PS일렉트로닉스,332570,22,3820,2,180,4.95,11148505,5007620,44176320,11148505,4.95,222.63,25.24,25.24,42673451322,25.29,25.29,42673451322 +흥아해운,003280,23,2030,5,-170,-7.73,57760362,146467872,240424899,57760362,-7.73,39.44,24.02,24.02,127618204351,26.15,26.15,127618204351 +PLUS 미국AI에이전트,0050E0,24,9490,5,-110,-1.15,177952,184861,750000,177952,-1.15,96.26,23.73,23.73,1686877266,23.70,23.70,1686877266 +헥토파이낸셜,234340,25,27200,2,3750,15.99,2189447,800175,9453000,2189447,15.99,273.62,23.16,23.16,61129164875,23.77,23.77,61129164875 +KODEX WTI원유선물(H),261220,26,15905,2,80,0.51,899750,2214133,4000000,899750,0.51,40.64,22.49,22.49,14339715088,22.54,22.54,14339715088 +STX그린로지스,465770,27,10550,5,-940,-8.18,1612166,10808738,7171032,1612166,-8.18,14.92,22.48,22.48,17906580465,23.67,23.67,17906580465 +KODEX 코스닥150선물인버스,251340,28,3685,5,-15,-0.41,15776956,39802336,71500000,15776956,-0.41,39.64,22.07,22.07,58176242726,22.08,22.08,58176242726 +KODEX 200선물인버스2X,252670,29,1622,5,-19,-1.16,186346008,444773184,855000000,186346008,-1.16,41.90,21.79,21.79,304122235704,21.93,21.93,304122235704 +TS인베스트먼트,246690,30,1881,2,126,7.18,8881759,1796210,41477862,8881759,7.18,494.47,21.41,21.41,17258014080,22.12,22.12,17258014080 diff --git a/top30/20250616/top30-avtr-20250616-125001.csv b/top30/20250616/top30-avtr-20250616-125001.csv new file mode 100644 index 000000000000..28fbab2d6d53 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1832,2,252,15.95,26270292,1423291,31445725,26270292,15.95,1845.74,83.54,83.54,49175474863,85.36,85.36,49175474863 +한국ANKOR유전,152550,2,369,2,33,9.82,57290937,61880308,70020000,57290937,9.82,92.58,81.82,81.82,22156104524,85.75,85.75,22156104524 +우리기술,032820,3,3235,2,510,18.72,126813247,67470424,165530656,126813247,18.72,187.95,76.61,76.61,386022353789,72.09,72.09,386022353789 +지에스이,053050,4,3425,5,-50,-1.44,16015624,31833400,29987597,16015624,-1.44,50.31,53.41,53.41,59454185293,57.89,57.89,59454185293 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12430,5,-145,-1.15,491091,612129,1000000,491091,-1.15,80.23,49.11,49.11,6095380385,49.04,49.04,6095380385 +상지건설,042940,6,16790,2,580,3.58,3270968,9382216,6828712,3270968,3.58,34.86,47.90,47.90,54651027310,47.67,47.67,54651027310 +더즌,462860,7,4115,2,465,12.74,33943532,11751849,71413257,33943532,12.74,288.84,47.53,47.53,139399852793,47.44,47.44,139399852793 +동양철관,008970,8,1616,2,157,10.76,67432029,9915663,159323019,67432029,10.76,680.06,42.32,42.32,107053997355,41.58,41.58,107053997355 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,26270,2,225,0.86,406685,690536,1000000,406685,0.86,58.89,40.67,40.67,10692754795,40.70,40.70,10692754795 +알체라,347860,10,2540,1,585,29.92,14654218,912592,38710961,14654218,29.92,1605.78,37.86,37.86,34817627011,35.41,35.41,34817627011 +우리산업홀딩스,072470,11,4155,2,910,28.04,7112869,395110,18887341,7112869,28.04,1800.23,37.66,37.66,27398021153,34.91,34.91,27398021153 +오가노이드사이언스,476040,12,33850,2,3150,10.26,2278626,403906,6546309,2278626,10.26,564.15,34.81,34.81,77262366350,34.87,34.87,77262366350 +흥구석유,024060,13,18300,2,2340,14.66,5073659,6455992,15000000,5073659,14.66,78.59,33.82,33.82,97262744640,35.43,35.43,97262744640 +아이티센엔텍,010280,14,1311,2,272,26.18,21822333,926466,65123786,21822333,26.18,2355.44,33.51,33.51,28162165119,32.99,32.99,28162165119 +일신바이오,068330,15,1797,2,142,8.58,14521033,498875,44216140,14521033,8.58,2910.76,32.84,32.84,25955486204,32.67,32.67,25955486204 +TIGER K방산&우주,463250,16,30395,2,1420,4.90,1687433,2080281,5450000,1687433,4.90,81.12,30.96,30.96,50966362843,30.77,30.77,50966362843 +한국정보인증,053300,17,9020,2,440,5.13,13004302,5041926,42441361,13004302,5.13,257.92,30.64,30.64,119745781455,31.28,31.28,119745781455 +시선AI,340810,18,5190,2,385,8.01,3270140,770661,10692194,3270140,8.01,424.33,30.58,30.58,17068333821,30.76,30.76,17068333821 +에이텍모빌리티,224110,19,13000,2,1090,9.15,1626656,49020,5340000,1626656,9.15,3318.35,30.46,30.46,22319424360,32.15,32.15,22319424360 +HANARO 원자력iSelect,434730,20,32550,2,1650,5.34,1594274,1073659,5850000,1594274,5.34,148.49,27.25,27.25,51243096680,26.91,26.91,51243096680 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,21,27175,2,280,1.04,267682,73798,1000000,267682,1.04,362.72,26.77,26.77,7294578715,26.84,26.84,7294578715 +PS일렉트로닉스,332570,22,3855,2,215,5.91,11278062,5007620,44176320,11278062,5.91,225.22,25.53,25.53,43172079298,25.35,25.35,43172079298 +흥아해운,003280,23,2035,5,-165,-7.50,58225546,146467872,240424899,58225546,-7.50,39.75,24.22,24.22,128561421593,26.28,26.28,128561421593 +PLUS 미국AI에이전트,0050E0,24,9490,5,-110,-1.15,177952,184861,750000,177952,-1.15,96.26,23.73,23.73,1686877266,23.70,23.70,1686877266 +헥토파이낸셜,234340,25,27350,2,3900,16.63,2199257,800175,9453000,2199257,16.63,274.85,23.27,23.27,61398090825,23.75,23.75,61398090825 +KODEX WTI원유선물(H),261220,26,15915,2,90,0.57,925665,2214133,4000000,925665,0.57,41.81,23.14,23.14,14752075863,23.17,23.17,14752075863 +코오롱모빌리티그룹,450140,27,2530,2,310,13.96,14523278,271480,62777250,14523278,13.96,5349.67,23.13,23.13,37439124738,23.57,23.57,37439124738 +STX그린로지스,465770,28,10520,5,-970,-8.44,1646033,10808738,7171032,1646033,-8.44,15.23,22.95,22.95,18262177080,24.21,24.21,18262177080 +KODEX 코스닥150선물인버스,251340,29,3690,5,-10,-0.27,15960135,39802336,71500000,15960135,-0.27,40.10,22.32,22.32,58852193655,22.31,22.31,58852193655 +KODEX 200선물인버스2X,252670,30,1620,5,-21,-1.28,188349052,444773184,855000000,188349052,-1.28,42.35,22.03,22.03,307366360917,22.19,22.19,307366360917 diff --git a/top30/20250616/top30-avtr-20250616-130001.csv b/top30/20250616/top30-avtr-20250616-130001.csv new file mode 100644 index 000000000000..37258cf96763 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1821,2,241,15.25,26509735,1423291,31445725,26509735,15.25,1862.57,84.30,84.30,49612831389,86.64,86.64,49612831389 +한국ANKOR유전,152550,2,373,2,37,11.01,58048954,61880308,70020000,58048954,11.01,93.81,82.90,82.90,22438427569,85.91,85.91,22438427569 +우리기술,032820,3,3207,2,482,17.69,129433547,67470424,165530656,129433547,17.69,191.84,78.19,78.19,394419618371,74.30,74.30,394419618371 +지에스이,053050,4,3465,5,-10,-0.29,16135535,31833400,29987597,16135535,-0.29,50.69,53.81,53.81,59868573197,57.62,57.62,59868573197 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12390,5,-185,-1.47,491775,612129,1000000,491775,-1.47,80.34,49.18,49.18,6103869795,49.26,49.26,6103869795 +상지건설,042940,6,16710,2,500,3.08,3299751,9382216,6828712,3299751,3.08,35.17,48.32,48.32,55131884300,48.32,48.32,55131884300 +더즌,462860,7,4140,2,490,13.42,34267511,11751849,71413257,34267511,13.42,291.59,47.98,47.98,140736770878,47.60,47.60,140736770878 +동양철관,008970,8,1609,2,150,10.28,69399591,9915663,159323019,69399591,10.28,699.90,43.56,43.56,110225857324,43.00,43.00,110225857324 +우리산업홀딩스,072470,9,4030,2,785,24.19,8093263,395110,18887341,8093263,24.19,2048.36,42.85,42.85,31444604865,41.31,41.31,31444604865 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26270,2,225,0.86,406685,690536,1000000,406685,0.86,58.89,40.67,40.67,10692754795,40.70,40.70,10692754795 +알체라,347860,11,2540,1,585,29.92,14677655,912592,38710961,14677655,29.92,1608.35,37.92,37.92,34877156991,35.47,35.47,34877156991 +오가노이드사이언스,476040,12,33450,2,2750,8.96,2323837,403906,6546309,2323837,8.96,575.34,35.50,35.50,78780292750,35.98,35.98,78780292750 +흥구석유,024060,13,18610,2,2650,16.60,5225848,6455992,15000000,5225848,16.60,80.95,34.84,34.84,100093335580,35.86,35.86,100093335580 +아이티센엔텍,010280,14,1275,2,236,22.71,22215991,926466,65123786,22215991,22.71,2397.93,34.11,34.11,28672319961,34.53,34.53,28672319961 +일신바이오,068330,15,1771,2,116,7.01,14912340,498875,44216140,14912340,7.01,2989.19,33.73,33.73,26654881858,34.04,34.04,26654881858 +시선AI,340810,16,5220,2,415,8.64,3384368,770661,10692194,3384368,8.64,439.15,31.65,31.65,17663248376,31.65,31.65,17663248376 +TIGER K방산&우주,463250,17,30350,2,1375,4.75,1707047,2080281,5450000,1707047,4.75,82.06,31.32,31.32,51561845449,31.17,31.17,51561845449 +한국정보인증,053300,18,9090,2,510,5.94,13187973,5041926,42441361,13187973,5.94,261.57,31.07,31.07,121416569585,31.47,31.47,121416569585 +에이텍모빌리티,224110,19,12990,2,1080,9.07,1634356,49020,5340000,1634356,9.07,3334.06,30.61,30.61,22419432070,32.32,32.32,22419432070 +HANARO 원자력iSelect,434730,20,32605,2,1705,5.52,1618569,1073659,5850000,1618569,5.52,150.75,27.67,27.67,52034203010,27.28,27.28,52034203010 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,21,27160,2,265,0.99,269184,73798,1000000,269184,0.99,364.76,26.92,26.92,7335365680,27.01,27.01,7335365680 +헥토파이낸셜,234340,22,28750,2,5300,22.60,2489260,800175,9453000,2489260,22.60,311.09,26.33,26.33,69695198575,25.64,25.64,69695198575 +PS일렉트로닉스,332570,23,3835,2,195,5.36,11392508,5007620,44176320,11392508,5.36,227.50,25.79,25.79,43611101198,25.74,25.74,43611101198 +흥아해운,003280,24,2025,5,-175,-7.95,58867691,146467872,240424899,58867691,-7.95,40.19,24.48,24.48,129866334879,26.67,26.67,129866334879 +PLUS 미국AI에이전트,0050E0,25,9485,5,-115,-1.20,177968,184861,750000,177968,-1.20,96.27,23.73,23.73,1687029026,23.72,23.72,1687029026 +코오롱모빌리티그룹,450140,26,2500,2,280,12.61,14892654,271480,62777250,14892654,12.61,5485.73,23.72,23.72,38368465065,24.45,24.45,38368465065 +KODEX WTI원유선물(H),261220,27,15910,2,85,0.54,935520,2214133,4000000,935520,0.54,42.25,23.39,23.39,14908768338,23.43,23.43,14908768338 +STX그린로지스,465770,28,10520,5,-970,-8.44,1666184,10808738,7171032,1666184,-8.44,15.42,23.23,23.23,18474509775,24.49,24.49,18474509775 +KODEX 코스닥150선물인버스,251340,29,3695,5,-5,-0.14,16099465,39802336,71500000,16099465,-0.14,40.45,22.52,22.52,59365990755,22.47,22.47,59365990755 +KODEX 200선물인버스2X,252670,30,1618,5,-23,-1.40,190192907,444773184,855000000,190192907,-1.40,42.76,22.24,22.24,310349984843,22.43,22.43,310349984843 diff --git a/top30/20250616/top30-avtr-20250616-131001.csv b/top30/20250616/top30-avtr-20250616-131001.csv new file mode 100644 index 000000000000..76436ac028f2 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1820,2,240,15.19,26687283,1423291,31445725,26687283,15.19,1875.04,84.87,84.87,49936548727,87.25,87.25,49936548727 +한국ANKOR유전,152550,2,370,2,34,10.12,58522415,61880308,70020000,58522415,10.12,94.57,83.58,83.58,22613928302,87.29,87.29,22613928302 +우리기술,032820,3,3190,2,465,17.06,135203640,67470424,165530656,135203640,17.06,200.39,81.68,81.68,412932350339,78.20,78.20,412932350339 +지에스이,053050,4,3465,5,-10,-0.29,16205114,31833400,29987597,16205114,-0.29,50.91,54.04,54.04,60109491022,57.85,57.85,60109491022 +더즌,462860,5,4195,2,545,14.93,35533538,11751849,71413257,35533538,14.93,302.37,49.76,49.76,146040103529,48.75,48.75,146040103529 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,6,12400,5,-175,-1.39,491816,612129,1000000,491816,-1.39,80.35,49.18,49.18,6104377495,49.23,49.23,6104377495 +상지건설,042940,7,16620,2,410,2.53,3340126,9382216,6828712,3340126,2.53,35.60,48.91,48.91,55804153780,49.17,49.17,55804153780 +우리산업홀딩스,072470,8,3950,2,705,21.73,8748853,395110,18887341,8748853,21.73,2214.28,46.32,46.32,34054733015,45.65,45.65,34054733015 +동양철관,008970,9,1594,2,135,9.25,71298878,9915663,159323019,71298878,9.25,719.05,44.75,44.75,113261631331,44.60,44.60,113261631331 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26270,2,225,0.86,406685,690536,1000000,406685,0.86,58.89,40.67,40.67,10692754795,40.70,40.70,10692754795 +알체라,347860,11,2540,1,585,29.92,14708170,912592,38710961,14708170,29.92,1611.69,37.99,37.99,34954665091,35.55,35.55,34954665091 +오가노이드사이언스,476040,12,33000,2,2300,7.49,2366336,403906,6546309,2366336,7.49,585.86,36.15,36.15,80189507350,37.12,37.12,80189507350 +흥구석유,024060,13,18600,2,2640,16.54,5299534,6455992,15000000,5299534,16.54,82.09,35.33,35.33,101465232315,36.37,36.37,101465232315 +아이티센엔텍,010280,14,1282,2,243,23.39,22687254,926466,65123786,22687254,23.39,2448.80,34.84,34.84,29275784451,35.07,35.07,29275784451 +일신바이오,068330,15,1776,2,121,7.31,15174811,498875,44216140,15174811,7.31,3041.81,34.32,34.32,27123964751,34.54,34.54,27123964751 +시선AI,340810,16,5280,2,475,9.89,3595989,770661,10692194,3595989,9.89,466.61,33.63,33.63,18790140111,33.28,33.28,18790140111 +TIGER K방산&우주,463250,17,30340,2,1365,4.71,1768086,2080281,5450000,1768086,4.71,84.99,32.44,32.44,53412366889,32.30,32.30,53412366889 +한국정보인증,053300,18,9120,2,540,6.29,13306733,5041926,42441361,13306733,6.29,263.92,31.35,31.35,122496266220,31.65,31.65,122496266220 +에이텍모빌리티,224110,19,13100,2,1190,9.99,1640291,49020,5340000,1640291,9.99,3346.17,30.72,30.72,22497208250,32.16,32.16,22497208250 +헥토파이낸셜,234340,20,29400,2,5950,25.37,2657368,800175,9453000,2657368,25.37,332.10,28.11,28.11,74563004575,26.83,26.83,74563004575 +HANARO 원자력iSelect,434730,21,32550,2,1650,5.34,1633289,1073659,5850000,1633289,5.34,152.12,27.92,27.92,52513587085,27.58,27.58,52513587085 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,22,27160,2,265,0.99,269184,73798,1000000,269184,0.99,364.76,26.92,26.92,7335365680,27.01,27.01,7335365680 +PS일렉트로닉스,332570,23,3830,2,190,5.22,11462504,5007620,44176320,11462504,5.22,228.90,25.95,25.95,43878989988,25.93,25.93,43878989988 +흥아해운,003280,24,2045,5,-155,-7.05,59298563,146467872,240424899,59298563,-7.05,40.49,24.66,24.66,130742717478,26.59,26.59,130742717478 +코오롱모빌리티그룹,450140,25,2525,2,305,13.74,15220460,271480,62777250,15220460,13.74,5606.48,24.25,24.25,39196718929,24.73,24.73,39196718929 +PLUS 미국AI에이전트,0050E0,26,9485,5,-115,-1.20,177996,184861,750000,177996,-1.20,96.29,23.73,23.73,1687294606,23.72,23.72,1687294606 +KODEX WTI원유선물(H),261220,27,15910,2,85,0.54,945600,2214133,4000000,945600,0.54,42.71,23.64,23.64,15069201030,23.68,23.68,15069201030 +STX그린로지스,465770,28,10530,5,-960,-8.36,1692764,10808738,7171032,1692764,-8.36,15.66,23.61,23.61,18753108095,24.83,24.83,18753108095 +KODEX 200선물인버스2X,252670,29,1615,5,-26,-1.58,197938785,444773184,855000000,197938785,-1.58,44.50,23.15,23.15,322867444912,23.38,23.38,322867444912 +KODEX 코스닥150선물인버스,251340,30,3685,5,-15,-0.41,16461768,39802336,71500000,16461768,-0.41,41.36,23.02,23.02,60704155837,23.04,23.04,60704155837 diff --git a/top30/20250616/top30-avtr-20250616-132001.csv b/top30/20250616/top30-avtr-20250616-132001.csv new file mode 100644 index 000000000000..83c153dfeba8 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1816,2,236,14.94,26830632,1423291,31445725,26830632,14.94,1885.11,85.32,85.32,50197432158,87.90,87.90,50197432158 +한국ANKOR유전,152550,2,374,2,38,11.31,59103293,61880308,70020000,59103293,11.31,95.51,84.41,84.41,22828973823,87.18,87.18,22828973823 +우리기술,032820,3,3170,2,445,16.33,138457609,67470424,165530656,138457609,16.33,205.21,83.64,83.64,423233934534,80.66,80.66,423233934534 +지에스이,053050,4,3465,5,-10,-0.29,16282961,31833400,29987597,16282961,-0.29,51.15,54.30,54.30,60378946357,58.11,58.11,60378946357 +더즌,462860,5,4180,2,530,14.52,36227131,11751849,71413257,36227131,14.52,308.27,50.73,50.73,148953647982,49.90,49.90,148953647982 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,6,12315,5,-260,-2.07,492659,612129,1000000,492659,-2.07,80.48,49.27,49.27,6114792240,49.65,49.65,6114792240 +상지건설,042940,7,16690,2,480,2.96,3355609,9382216,6828712,3355609,2.96,35.77,49.14,49.14,56062028660,49.19,49.19,56062028660 +우리산업홀딩스,072470,8,3815,2,570,17.57,9009239,395110,18887341,9009239,17.57,2280.19,47.70,47.70,35062578778,48.66,48.66,35062578778 +동양철관,008970,9,1587,2,128,8.77,72616469,9915663,159323019,72616469,8.77,732.34,45.58,45.58,115355975016,45.62,45.62,115355975016 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26415,2,370,1.42,409962,690536,1000000,409962,1.42,59.37,41.00,41.00,10779313300,40.81,40.81,10779313300 +알체라,347860,11,2540,1,585,29.92,14727246,912592,38710961,14727246,29.92,1613.78,38.04,38.04,35003118131,35.60,35.60,35003118131 +오가노이드사이언스,476040,12,32800,2,2100,6.84,2395166,403906,6546309,2395166,6.84,593.00,36.59,36.59,81138989875,37.79,37.79,81138989875 +흥구석유,024060,13,18780,2,2820,17.67,5408419,6455992,15000000,5408419,17.67,83.77,36.06,36.06,103505480725,36.74,36.74,103505480725 +아이티센엔텍,010280,14,1293,2,254,24.45,22803362,926466,65123786,22803362,24.45,2461.33,35.02,35.02,29425326912,34.94,34.94,29425326912 +일신바이오,068330,15,1775,2,120,7.25,15294166,498875,44216140,15294166,7.25,3065.73,34.59,34.59,27337257121,34.83,34.83,27337257121 +시선AI,340810,16,5260,2,455,9.47,3671413,770661,10692194,3671413,9.47,476.40,34.34,34.34,19190030691,34.12,34.12,19190030691 +TIGER K방산&우주,463250,17,30295,2,1320,4.56,1801920,2080281,5450000,1801920,4.56,86.62,33.06,33.06,54438278195,32.97,32.97,54438278195 +한국정보인증,053300,18,9070,2,490,5.71,13503962,5041926,42441361,13503962,5.71,267.83,31.82,31.82,124293371695,32.29,32.29,124293371695 +헥토파이낸셜,234340,19,28550,2,5100,21.75,2998556,800175,9453000,2998556,21.75,374.74,31.72,31.72,84530703175,31.32,31.32,84530703175 +에이텍모빌리티,224110,20,13100,2,1190,9.99,1642869,49020,5340000,1642869,9.99,3351.43,30.77,30.77,22530925930,32.21,32.21,22530925930 +HANARO 원자력iSelect,434730,21,32530,2,1630,5.28,1661293,1073659,5850000,1661293,5.28,154.73,28.40,28.40,53424576823,28.07,28.07,53424576823 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,22,27360,2,465,1.73,272238,73798,1000000,272238,1.73,368.90,27.22,27.22,7418800120,27.12,27.12,7418800120 +PS일렉트로닉스,332570,23,3855,2,215,5.91,11611112,5007620,44176320,11611112,5.91,231.87,26.28,26.28,44450643544,26.10,26.10,44450643544 +흥아해운,003280,24,2060,5,-140,-6.36,60025799,146467872,240424899,60025799,-6.36,40.98,24.97,24.97,132235976572,26.70,26.70,132235976572 +KODEX WTI원유선물(H),261220,25,15955,2,130,0.82,982932,2214133,4000000,982932,0.82,44.39,24.57,24.57,15664500488,24.54,24.54,15664500488 +코오롱모빌리티그룹,450140,26,2510,2,290,13.06,15375463,271480,62777250,15375463,13.06,5663.57,24.49,24.49,39587568133,25.12,25.12,39587568133 +STX그린로지스,465770,27,10570,5,-920,-8.01,1710192,10808738,7171032,1710192,-8.01,15.82,23.85,23.85,18936199035,24.98,24.98,18936199035 +PLUS 미국AI에이전트,0050E0,28,9485,5,-115,-1.20,177996,184861,750000,177996,-1.20,96.29,23.73,23.73,1687294606,23.72,23.72,1687294606 +KODEX 코스닥150선물인버스,251340,29,3685,5,-15,-0.41,16896519,39802336,71500000,16896519,-0.41,42.45,23.63,23.63,62307106663,23.65,23.65,62307106663 +KODEX 200선물인버스2X,252670,30,1615,5,-26,-1.58,201498077,444773184,855000000,201498077,-1.58,45.30,23.57,23.57,328613760144,23.80,23.80,328613760144 diff --git a/top30/20250616/top30-avtr-20250616-133001.csv b/top30/20250616/top30-avtr-20250616-133001.csv new file mode 100644 index 000000000000..d15f31063895 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3250,2,525,19.27,144293606,67470424,165530656,144293606,19.27,213.86,87.17,87.17,442024464756,82.16,82.16,442024464756 +비큐AI,148780,2,1800,2,220,13.92,27003184,1423291,31445725,27003184,13.92,1897.24,85.87,85.87,50509059728,89.23,89.23,50509059728 +한국ANKOR유전,152550,3,372,2,36,10.71,59571136,61880308,70020000,59571136,10.71,96.27,85.08,85.08,23003263352,88.31,88.31,23003263352 +지에스이,053050,4,3480,2,5,0.14,16342999,31833400,29987597,16342999,0.14,51.34,54.50,54.50,60587495332,58.06,58.06,60587495332 +더즌,462860,5,4125,2,475,13.01,36784114,11751849,71413257,36784114,13.01,313.01,51.51,51.51,151263743228,51.35,51.35,151263743228 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,6,12335,5,-240,-1.91,495314,612129,1000000,495314,-1.91,80.92,49.53,49.53,6147475015,49.84,49.84,6147475015 +상지건설,042940,7,16610,2,400,2.47,3373828,9382216,6828712,3373828,2.47,35.96,49.41,49.41,56365705010,49.69,49.69,56365705010 +우리산업홀딩스,072470,8,3780,2,535,16.49,9281667,395110,18887341,9281667,16.49,2349.14,49.14,49.14,36087286534,50.55,50.55,36087286534 +동양철관,008970,9,1588,2,129,8.84,73627131,9915663,159323019,73627131,8.84,742.53,46.21,46.21,116961425754,46.23,46.23,116961425754 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26415,2,370,1.42,409962,690536,1000000,409962,1.42,59.37,41.00,41.00,10779313300,40.81,40.81,10779313300 +알체라,347860,11,2540,1,585,29.92,14737795,912592,38710961,14737795,29.92,1614.94,38.07,38.07,35029912591,35.63,35.63,35029912591 +에이텍모빌리티,224110,12,13630,2,1720,14.44,1977425,49020,5340000,1977425,14.44,4033.91,37.03,37.03,27125398950,37.27,37.27,27125398950 +오가노이드사이언스,476040,13,32750,2,2050,6.68,2407985,403906,6546309,2407985,6.68,596.17,36.78,36.78,81559337550,38.04,38.04,81559337550 +흥구석유,024060,14,18690,2,2730,17.11,5461173,6455992,15000000,5461173,17.11,84.59,36.41,36.41,104494708915,37.27,37.27,104494708915 +아이티센엔텍,010280,15,1280,2,241,23.20,22942833,926466,65123786,22942833,23.20,2476.38,35.23,35.23,29604304354,35.51,35.51,29604304354 +일신바이오,068330,16,1763,2,108,6.53,15413979,498875,44216140,15413979,6.53,3089.75,34.86,34.86,27549210873,35.34,35.34,27549210873 +시선AI,340810,17,5210,2,405,8.43,3717804,770661,10692194,3717804,8.43,482.42,34.77,34.77,19432341431,34.88,34.88,19432341431 +TIGER K방산&우주,463250,18,30365,2,1390,4.80,1830507,2080281,5450000,1830507,4.80,87.99,33.59,33.59,55305014910,33.42,33.42,55305014910 +헥토파이낸셜,234340,19,28500,2,5050,21.54,3057620,800175,9453000,3057620,21.54,382.12,32.35,32.35,86212417950,32.00,32.00,86212417950 +한국정보인증,053300,20,9020,2,440,5.13,13572657,5041926,42441361,13572657,5.13,269.20,31.98,31.98,124915075325,32.63,32.63,124915075325 +HANARO 원자력iSelect,434730,21,32585,2,1685,5.45,1699423,1073659,5850000,1699423,5.45,158.28,29.05,29.05,54666651363,28.68,28.68,54666651363 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,22,27340,2,445,1.65,275162,73798,1000000,275162,1.65,372.86,27.52,27.52,7498749590,27.43,27.43,7498749590 +PS일렉트로닉스,332570,23,3805,2,165,4.53,11920342,5007620,44176320,11920342,4.53,238.04,26.98,26.98,45626340600,27.14,27.14,45626340600 +흥아해운,003280,24,2060,5,-140,-6.36,60462907,146467872,240424899,60462907,-6.36,41.28,25.15,25.15,133134520506,26.88,26.88,133134520506 +KODEX WTI원유선물(H),261220,25,15960,2,135,0.85,990677,2214133,4000000,990677,0.85,44.74,24.77,24.77,15788117743,24.73,24.73,15788117743 +코오롱모빌리티그룹,450140,26,2515,2,295,13.29,15536678,271480,62777250,15536678,13.29,5722.96,24.75,24.75,39992132538,25.33,25.33,39992132538 +STX그린로지스,465770,27,10560,5,-930,-8.09,1734014,10808738,7171032,1734014,-8.09,16.04,24.18,24.18,19187411965,25.34,25.34,19187411965 +KODEX 200선물인버스2X,252670,28,1615,5,-26,-1.58,204153878,444773184,855000000,204153878,-1.58,45.90,23.88,23.88,332901294719,24.11,24.11,332901294719 +KODEX 코스닥150선물인버스,251340,29,3685,5,-15,-0.41,16984975,39802336,71500000,16984975,-0.41,42.67,23.76,23.76,62632920373,23.77,23.77,62632920373 +PLUS 미국AI에이전트,0050E0,30,9475,5,-125,-1.30,178006,184861,750000,178006,-1.30,96.29,23.73,23.73,1687389356,23.75,23.75,1687389356 diff --git a/top30/20250616/top30-avtr-20250616-134001.csv b/top30/20250616/top30-avtr-20250616-134001.csv new file mode 100644 index 000000000000..4b738e682a92 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3330,2,605,22.20,157727570,67470424,165530656,157727570,22.20,233.77,95.29,95.29,486116300973,88.19,88.19,486116300973 +비큐AI,148780,2,1805,2,225,14.24,27111643,1423291,31445725,27111643,14.24,1904.86,86.22,86.22,50704855959,89.33,89.33,50704855959 +한국ANKOR유전,152550,3,375,2,39,11.61,60227746,61880308,70020000,60227746,11.61,97.33,86.02,86.02,23251045228,88.55,88.55,23251045228 +지에스이,053050,4,3490,2,15,0.43,16457927,31833400,29987597,16457927,0.43,51.70,54.88,54.88,60989510929,58.28,58.28,60989510929 +더즌,462860,5,4120,2,470,12.88,37311850,11751849,71413257,37311850,12.88,317.50,52.25,52.25,153446401970,52.15,52.15,153446401970 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,6,12350,5,-225,-1.79,508275,612129,1000000,508275,-1.79,83.03,50.83,50.83,6307446185,51.07,51.07,6307446185 +우리산업홀딩스,072470,7,3775,2,530,16.33,9488792,395110,18887341,9488792,16.33,2401.56,50.24,50.24,36876297239,51.72,51.72,36876297239 +상지건설,042940,8,16600,2,390,2.41,3395344,9382216,6828712,3395344,2.41,36.19,49.72,49.72,56722954295,50.04,50.04,56722954295 +동양철관,008970,9,1583,2,124,8.50,74289062,9915663,159323019,74289062,8.50,749.21,46.63,46.63,118011629130,46.79,46.79,118011629130 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26270,2,225,0.86,413199,690536,1000000,413199,0.86,59.84,41.32,41.32,10864349290,41.36,41.36,10864349290 +에이텍모빌리티,224110,11,13670,2,1760,14.78,2103996,49020,5340000,2103996,14.78,4292.12,39.40,39.40,28856046545,39.53,39.53,28856046545 +알체라,347860,12,2540,1,585,29.92,14743327,912592,38710961,14743327,29.92,1615.54,38.09,38.09,35043963871,35.64,35.64,35043963871 +오가노이드사이언스,476040,13,32550,2,1850,6.03,2429033,403906,6546309,2429033,6.03,601.39,37.11,37.11,82245651825,38.60,38.60,82245651825 +흥구석유,024060,14,18810,2,2850,17.86,5549501,6455992,15000000,5549501,17.86,85.96,37.00,37.00,106156604995,37.62,37.62,106156604995 +아이티센엔텍,010280,15,1282,2,243,23.39,23090651,926466,65123786,23090651,23.39,2492.34,35.46,35.46,29792566255,35.68,35.68,29792566255 +시선AI,340810,16,5190,2,385,8.01,3786632,770661,10692194,3786632,8.01,491.35,35.41,35.41,19790816356,35.66,35.66,19790816356 +일신바이오,068330,17,1755,2,100,6.04,15533050,498875,44216140,15533050,6.04,3113.62,35.13,35.13,27758814966,35.77,35.77,27758814966 +TIGER K방산&우주,463250,18,30370,2,1395,4.81,1845261,2080281,5450000,1845261,4.81,88.70,33.86,33.86,55752851180,33.68,33.68,55752851180 +헥토파이낸셜,234340,19,28550,2,5100,21.75,3085349,800175,9453000,3085349,21.75,385.58,32.64,32.64,87003978500,32.24,32.24,87003978500 +한국정보인증,053300,20,8980,2,400,4.66,13673812,5041926,42441361,13673812,4.66,271.20,32.22,32.22,125824512545,33.01,33.01,125824512545 +HANARO 원자력iSelect,434730,21,32615,2,1715,5.55,1716882,1073659,5850000,1716882,5.55,159.91,29.35,29.35,55235742207,28.95,28.95,55235742207 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,22,27245,2,350,1.30,278094,73798,1000000,278094,1.30,376.83,27.81,27.81,7578668580,27.82,27.82,7578668580 +PS일렉트로닉스,332570,23,3805,2,165,4.53,11975906,5007620,44176320,11975906,4.53,239.15,27.11,27.11,45837089873,27.27,27.27,45837089873 +흥아해운,003280,24,2070,5,-130,-5.91,61186420,146467872,240424899,61186420,-5.91,41.77,25.45,25.45,134628420956,27.05,27.05,134628420956 +엠에프엠코리아,323230,25,11,5,-6,-35.29,10854955,15032606,43274492,10854955,-35.29,72.21,25.08,25.08,143857052,30.22,30.22,143857052 +코오롱모빌리티그룹,450140,26,2485,2,265,11.94,15670838,271480,62777250,15670838,11.94,5772.37,24.96,24.96,40326853168,25.85,25.85,40326853168 +KODEX WTI원유선물(H),261220,27,15925,2,100,0.63,996471,2214133,4000000,996471,0.63,45.01,24.91,24.91,15880494418,24.93,24.93,15880494418 +STX그린로지스,465770,28,10640,5,-850,-7.40,1759609,10808738,7171032,1759609,-7.40,16.28,24.54,24.54,19458933235,25.50,25.50,19458933235 +KODEX 200선물인버스2X,252670,29,1616,5,-25,-1.52,207449444,444773184,855000000,207449444,-1.52,46.64,24.26,24.26,338227454575,24.48,24.48,338227454575 +KODEX 코스닥150선물인버스,251340,30,3690,5,-10,-0.27,17039559,39802336,71500000,17039559,-0.27,42.81,23.83,23.83,62834077173,23.82,23.82,62834077173 diff --git a/top30/20250616/top30-avtr-20250616-135001.csv b/top30/20250616/top30-avtr-20250616-135001.csv new file mode 100644 index 000000000000..bb3178b58d0c --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3290,2,565,20.73,163527057,67470424,165530656,163527057,20.73,242.37,98.79,98.79,505255719290,92.78,92.78,505255719290 +비큐AI,148780,2,1810,2,230,14.56,27252542,1423291,31445725,27252542,14.56,1914.76,86.67,86.67,50959486762,89.53,89.53,50959486762 +한국ANKOR유전,152550,3,374,2,38,11.31,60468189,61880308,70020000,60468189,11.31,97.72,86.36,86.36,23341089147,89.13,89.13,23341089147 +지에스이,053050,4,3490,2,15,0.43,16502766,31833400,29987597,16502766,0.43,51.84,55.03,55.03,61146251634,58.43,58.43,61146251634 +우리산업홀딩스,072470,5,3910,2,665,20.49,10141876,395110,18887341,10141876,20.49,2566.85,53.70,53.70,39462717729,53.44,53.44,39462717729 +더즌,462860,6,4145,2,495,13.56,37595957,11751849,71413257,37595957,13.56,319.92,52.65,52.65,154618286520,52.23,52.23,154618286520 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12340,5,-235,-1.87,508317,612129,1000000,508317,-1.87,83.04,50.83,50.83,6307964730,51.12,51.12,6307964730 +상지건설,042940,8,16600,2,390,2.41,3406840,9382216,6828712,3406840,2.41,36.31,49.89,49.89,56914022185,50.21,50.21,56914022185 +동양철관,008970,9,1584,2,125,8.57,74928785,9915663,159323019,74928785,8.57,755.66,47.03,47.03,119025618317,47.16,47.16,119025618317 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26390,2,345,1.32,413202,690536,1000000,413202,1.32,59.84,41.32,41.32,10864428460,41.17,41.17,10864428460 +에이텍모빌리티,224110,11,13500,2,1590,13.35,2152648,49020,5340000,2152648,13.35,4391.37,40.31,40.31,29516993990,40.94,40.94,29516993990 +알체라,347860,12,2540,1,585,29.92,14761447,912592,38710961,14761447,29.92,1617.53,38.13,38.13,35089988671,35.69,35.69,35089988671 +오가노이드사이언스,476040,13,32350,2,1650,5.37,2453869,403906,6546309,2453869,5.37,607.53,37.48,37.48,83051791200,39.22,39.22,83051791200 +흥구석유,024060,14,18760,2,2800,17.54,5585008,6455992,15000000,5585008,17.54,86.51,37.23,37.23,106823706160,37.96,37.96,106823706160 +시선AI,340810,15,5230,2,425,8.84,3831756,770661,10692194,3831756,8.84,497.20,35.84,35.84,20026719296,35.81,35.81,20026719296 +아이티센엔텍,010280,16,1273,2,234,22.52,23256811,926466,65123786,23256811,22.52,2510.27,35.71,35.71,30004032333,36.19,36.19,30004032333 +일신바이오,068330,17,1730,2,75,4.53,15694941,498875,44216140,15694941,4.53,3146.07,35.50,35.50,28040489632,36.66,36.66,28040489632 +TIGER K방산&우주,463250,18,30445,2,1470,5.07,1867327,2080281,5450000,1867327,5.07,89.76,34.26,34.26,56423965665,34.01,34.01,56423965665 +헥토파이낸셜,234340,19,28350,2,4900,20.90,3106551,800175,9453000,3106551,20.90,388.23,32.86,32.86,87606574400,32.69,32.69,87606574400 +한국정보인증,053300,20,9010,2,430,5.01,13711429,5041926,42441361,13711429,5.01,271.95,32.31,32.31,126163205695,32.99,32.99,126163205695 +HANARO 원자력iSelect,434730,21,32750,2,1850,5.99,1747376,1073659,5850000,1747376,5.99,162.75,29.87,29.87,56231843867,29.35,29.35,56231843867 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,22,27245,2,350,1.30,278094,73798,1000000,278094,1.30,376.83,27.81,27.81,7578668580,27.82,27.82,7578668580 +PS일렉트로닉스,332570,23,3825,2,185,5.08,12071607,5007620,44176320,12071607,5.08,241.06,27.33,27.33,46203398911,27.34,27.34,46203398911 +KODEX WTI원유선물(H),261220,24,15970,2,145,0.92,1029577,2214133,4000000,1029577,0.92,46.50,25.74,25.74,16408499143,25.69,25.69,16408499143 +흥아해운,003280,25,2060,5,-140,-6.36,61488277,146467872,240424899,61488277,-6.36,41.98,25.57,25.57,135251963624,27.31,27.31,135251963624 +코오롱모빌리티그룹,450140,26,2490,2,270,12.16,15785839,271480,62777250,15785839,12.16,5814.73,25.15,25.15,40612756520,25.98,25.98,40612756520 +엠에프엠코리아,323230,27,11,5,-6,-35.29,10854955,15032606,43274492,10854955,-35.29,72.21,25.08,25.08,143857052,30.22,30.22,143857052 +KODEX 200선물인버스2X,252670,28,1610,5,-31,-1.89,213490606,444773184,855000000,213490606,-1.89,48.00,24.97,24.97,347965382830,25.28,25.28,347965382830 +STX그린로지스,465770,29,10610,5,-880,-7.66,1766081,10808738,7171032,1766081,-7.66,16.34,24.63,24.63,19527700850,25.67,25.67,19527700850 +KODEX 코스닥150선물인버스,251340,30,3680,5,-20,-0.54,17289898,39802336,71500000,17289898,-0.54,43.44,24.18,24.18,63755474163,24.23,24.23,63755474163 diff --git a/top30/20250616/top30-avtr-20250616-140001.csv b/top30/20250616/top30-avtr-20250616-140001.csv new file mode 100644 index 000000000000..1250f8f8d049 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3395,2,670,24.59,174881542,67470424,165530656,174881542,24.59,259.20,105.65,105.65,543499883574,96.71,96.71,543499883574 +비큐AI,148780,2,1802,2,222,14.05,27420845,1423291,31445725,27420845,14.05,1926.58,87.20,87.20,51262940313,90.47,90.47,51262940313 +한국ANKOR유전,152550,3,370,2,34,10.12,60939916,61880308,70020000,60939916,10.12,98.48,87.03,87.03,23516172088,90.77,90.77,23516172088 +지에스이,053050,4,3430,5,-45,-1.29,16625416,31833400,29987597,16625416,-1.29,52.23,55.44,55.44,61569655284,59.86,59.86,61569655284 +우리산업홀딩스,072470,5,3910,2,665,20.49,10344380,395110,18887341,10344380,20.49,2618.10,54.77,54.77,40249160015,54.50,54.50,40249160015 +더즌,462860,6,4115,2,465,12.74,37814401,11751849,71413257,37814401,12.74,321.77,52.95,52.95,155520569912,52.92,52.92,155520569912 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12385,5,-190,-1.51,510320,612129,1000000,510320,-1.51,83.37,51.03,51.03,6332759330,51.13,51.13,6332759330 +상지건설,042940,8,16610,2,400,2.47,3422626,9382216,6828712,3422626,2.47,36.48,50.12,50.12,57176264080,50.41,50.41,57176264080 +동양철관,008970,9,1584,2,125,8.57,75458968,9915663,159323019,75458968,8.57,761.01,47.36,47.36,119865093736,47.50,47.50,119865093736 +에이텍모빌리티,224110,10,13420,2,1510,12.68,2343915,49020,5340000,2343915,12.68,4781.55,43.89,43.89,32131803560,44.84,44.84,32131803560 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,26365,2,320,1.23,413212,690536,1000000,413212,1.23,59.84,41.32,41.32,10864692110,41.21,41.21,10864692110 +알체라,347860,12,2540,1,585,29.92,14770490,912592,38710961,14770490,29.92,1618.52,38.16,38.16,35112957891,35.71,35.71,35112957891 +오가노이드사이언스,476040,13,32450,2,1750,5.70,2476515,403906,6546309,2476515,5.70,613.14,37.83,37.83,83783122050,39.44,39.44,83783122050 +흥구석유,024060,14,18530,2,2570,16.10,5655677,6455992,15000000,5655677,16.10,87.60,37.70,37.70,108139712140,38.91,38.91,108139712140 +시선AI,340810,15,5210,2,405,8.43,3874067,770661,10692194,3874067,8.43,502.69,36.23,36.23,20247973391,36.35,36.35,20247973391 +아이티센엔텍,010280,16,1279,2,240,23.10,23463222,926466,65123786,23463222,23.10,2532.55,36.03,36.03,30267044158,36.34,36.34,30267044158 +일신바이오,068330,17,1731,2,76,4.59,15805142,498875,44216140,15805142,4.59,3168.16,35.75,35.75,28230650825,36.88,36.88,28230650825 +TIGER K방산&우주,463250,18,30435,2,1460,5.04,1904673,2080281,5450000,1904673,5.04,91.56,34.95,34.95,57561129530,34.70,34.70,57561129530 +헥토파이낸셜,234340,19,28400,2,4950,21.11,3131994,800175,9453000,3131994,21.11,391.41,33.13,33.13,88330889325,32.90,32.90,88330889325 +한국정보인증,053300,20,8960,2,380,4.43,13771950,5041926,42441361,13771950,4.43,273.15,32.45,32.45,126706342575,33.32,33.32,126706342575 +HANARO 원자력iSelect,434730,21,32825,2,1925,6.23,1789496,1073659,5850000,1789496,6.23,166.67,30.59,30.59,57615380552,30.00,30.00,57615380552 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,22,27245,2,350,1.30,278094,73798,1000000,278094,1.30,376.83,27.81,27.81,7578668580,27.82,27.82,7578668580 +PS일렉트로닉스,332570,23,3800,2,160,4.40,12119641,5007620,44176320,12119641,4.40,242.02,27.43,27.43,46386366566,27.63,27.63,46386366566 +KODEX 200선물인버스2X,252670,24,1608,5,-33,-2.01,222364283,444773184,855000000,222364283,-2.01,49.99,26.01,26.01,362237501408,26.35,26.35,362237501408 +KODEX WTI원유선물(H),261220,25,15935,2,110,0.70,1037121,2214133,4000000,1037121,0.70,46.84,25.93,25.93,16528777588,25.93,25.93,16528777588 +흥아해운,003280,26,2040,5,-160,-7.27,61929477,146467872,240424899,61929477,-7.27,42.28,25.76,25.76,136153758506,27.76,27.76,136153758506 +코오롱모빌리티그룹,450140,27,2525,2,305,13.74,15998928,271480,62777250,15998928,13.74,5893.23,25.49,25.49,41151009526,25.96,25.96,41151009526 +엠에프엠코리아,323230,28,11,5,-6,-35.29,10854955,15032606,43274492,10854955,-35.29,72.21,25.08,25.08,143857052,30.22,30.22,143857052 +KODEX 코스닥150선물인버스,251340,29,3675,5,-25,-0.68,17765108,39802336,71500000,17765108,-0.68,44.63,24.85,24.85,65501742240,24.93,24.93,65501742240 +STX그린로지스,465770,30,10550,5,-940,-8.18,1774805,10808738,7171032,1774805,-8.18,16.42,24.75,24.75,19620006940,25.93,25.93,19620006940 diff --git a/top30/20250616/top30-avtr-20250616-141001.csv b/top30/20250616/top30-avtr-20250616-141001.csv new file mode 100644 index 000000000000..42df85f9e0af --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3420,2,695,25.50,182617088,67470424,165530656,182617088,25.50,270.66,110.32,110.32,569810419204,100.65,100.65,569810419204 +비큐AI,148780,2,1812,2,232,14.68,27595831,1423291,31445725,27595831,14.68,1938.87,87.76,87.76,51580356328,90.52,90.52,51580356328 +한국ANKOR유전,152550,3,371,2,35,10.42,61139459,61880308,70020000,61139459,10.42,98.80,87.32,87.32,23590150848,90.81,90.81,23590150848 +지에스이,053050,4,3445,5,-30,-0.86,16674507,31833400,29987597,16674507,-0.86,52.38,55.60,55.60,61738524894,59.76,59.76,61738524894 +우리산업홀딩스,072470,5,3895,2,650,20.03,10469204,395110,18887341,10469204,20.03,2649.69,55.43,55.43,40731179505,55.37,55.37,40731179505 +더즌,462860,6,4140,2,490,13.42,37998969,11751849,71413257,37998969,13.42,323.34,53.21,53.21,156282767512,52.86,52.86,156282767512 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12360,5,-215,-1.71,510420,612129,1000000,510420,-1.71,83.38,51.04,51.04,6333995330,51.25,51.25,6333995330 +상지건설,042940,8,16650,2,440,2.71,3437959,9382216,6828712,3437959,2.71,36.64,50.35,50.35,57431572130,50.51,50.51,57431572130 +동양철관,008970,9,1589,2,130,8.91,75881348,9915663,159323019,75881348,8.91,765.27,47.63,47.63,120536230978,47.61,47.61,120536230978 +에이텍모빌리티,224110,10,13410,2,1500,12.59,2369397,49020,5340000,2369397,12.59,4833.53,44.37,44.37,32473716380,45.35,45.35,32473716380 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,26245,2,200,0.77,413232,690536,1000000,413232,0.77,59.84,41.32,41.32,10865217010,41.40,41.40,10865217010 +알체라,347860,12,2540,1,585,29.92,14786883,912592,38710961,14786883,29.92,1620.32,38.20,38.20,35154596111,35.75,35.75,35154596111 +흥구석유,024060,13,18480,2,2520,15.79,5720051,6455992,15000000,5720051,15.79,88.60,38.13,38.13,109327848260,39.44,39.44,109327848260 +오가노이드사이언스,476040,14,32250,2,1550,5.05,2487289,403906,6546309,2487289,5.05,615.81,38.00,38.00,84130814825,39.85,39.85,84130814825 +아이티센엔텍,010280,15,1249,2,210,20.21,24053384,926466,65123786,24053384,20.21,2596.25,36.93,36.93,31007270398,38.12,38.12,31007270398 +시선AI,340810,16,5180,2,375,7.80,3907184,770661,10692194,3907184,7.80,506.99,36.54,36.54,20419753101,36.87,36.87,20419753101 +일신바이오,068330,17,1736,2,81,4.89,15894453,498875,44216140,15894453,4.89,3186.06,35.95,35.95,28385731500,36.98,36.98,28385731500 +TIGER K방산&우주,463250,18,30455,2,1480,5.11,1926557,2080281,5450000,1926557,5.11,92.61,35.35,35.35,58227517668,35.08,35.08,58227517668 +헥토파이낸셜,234340,19,28500,2,5050,21.54,3161053,800175,9453000,3161053,21.54,395.05,33.44,33.44,89162469225,33.10,33.10,89162469225 +한국정보인증,053300,20,8940,2,360,4.20,13829936,5041926,42441361,13829936,4.20,274.30,32.59,32.59,127225791205,33.53,33.53,127225791205 +HANARO 원자력iSelect,434730,21,32800,2,1900,6.15,1847646,1073659,5850000,1847646,6.15,172.09,31.58,31.58,59522868522,31.02,31.02,59522868522 +엠에프엠코리아,323230,22,11,5,-6,-35.29,12492465,15032606,43274492,12492465,-35.29,83.10,28.87,28.87,161869662,34.00,34.00,161869662 +에너토크,019990,23,8860,2,1110,14.32,2778150,657971,9756088,2778150,14.32,422.23,28.48,28.48,23521518400,27.21,27.21,23521518400 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,24,27255,2,360,1.34,278104,73798,1000000,278104,1.34,376.84,27.81,27.81,7578941130,27.81,27.81,7578941130 +PS일렉트로닉스,332570,25,3795,2,155,4.26,12176936,5007620,44176320,12176936,4.26,243.17,27.56,27.56,46603896746,27.80,27.80,46603896746 +KODEX 200선물인버스2X,252670,26,1602,5,-39,-2.38,231051893,444773184,855000000,231051893,-2.38,51.95,27.02,27.02,376168162802,27.46,27.46,376168162802 +흥아해운,003280,27,2020,5,-180,-8.18,63197044,146467872,240424899,63197044,-8.18,43.15,26.29,26.29,138707449211,28.56,28.56,138707449211 +KODEX WTI원유선물(H),261220,28,15950,2,125,0.79,1039905,2214133,4000000,1039905,0.79,46.97,26.00,26.00,16573129901,25.98,25.98,16573129901 +코오롱모빌리티그룹,450140,29,2485,2,265,11.94,16109304,271480,62777250,16109304,11.94,5933.88,25.66,25.66,41427279866,26.56,26.56,41427279866 +KODEX 코스닥150선물인버스,251340,30,3665,5,-35,-0.95,18168616,39802336,71500000,18168616,-0.95,45.65,25.41,25.41,66981525537,25.56,25.56,66981525537 diff --git a/top30/20250616/top30-avtr-20250616-142001.csv b/top30/20250616/top30-avtr-20250616-142001.csv new file mode 100644 index 000000000000..790afc0f7d3d --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3440,2,715,26.24,189539848,67470424,165530656,189539848,26.24,280.92,114.50,114.50,593520785397,104.23,104.23,593520785397 +비큐AI,148780,2,1810,2,230,14.56,27691164,1423291,31445725,27691164,14.56,1945.57,88.06,88.06,51752725392,90.93,90.93,51752725392 +한국ANKOR유전,152550,3,371,2,35,10.42,61413351,61880308,70020000,61413351,10.42,99.25,87.71,87.71,23691585465,91.20,91.20,23691585465 +우리산업홀딩스,072470,4,3775,2,530,16.33,10601030,395110,18887341,10601030,16.33,2683.06,56.13,56.13,41231816036,57.83,57.83,41231816036 +지에스이,053050,5,3440,5,-35,-1.01,16733621,31833400,29987597,16733621,-1.01,52.57,55.80,55.80,61942177249,60.05,60.05,61942177249 +더즌,462860,6,4130,2,480,13.15,38234482,11751849,71413257,38234482,13.15,325.35,53.54,53.54,157260074058,53.32,53.32,157260074058 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12360,5,-215,-1.71,510420,612129,1000000,510420,-1.71,83.38,51.04,51.04,6333995330,51.25,51.25,6333995330 +상지건설,042940,8,16700,2,490,3.02,3469225,9382216,6828712,3469225,3.02,36.98,50.80,50.80,57955080380,50.82,50.82,57955080380 +동양철관,008970,9,1591,2,132,9.05,76278199,9915663,159323019,76278199,9.05,769.27,47.88,47.88,121167110439,47.80,47.80,121167110439 +에이텍모빌리티,224110,10,13180,2,1270,10.66,2400867,49020,5340000,2400867,10.66,4897.73,44.96,44.96,32892795290,46.74,46.74,32892795290 +에너토크,019990,11,9070,2,1320,17.03,4338046,657971,9756088,4338046,17.03,659.31,44.47,44.47,37651762920,42.55,42.55,37651762920 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,26230,2,185,0.71,414502,690536,1000000,414502,0.71,60.03,41.45,41.45,10898578385,41.55,41.55,10898578385 +흥구석유,024060,13,18500,2,2540,15.91,5767369,6455992,15000000,5767369,15.91,89.33,38.45,38.45,110205930580,39.71,39.71,110205930580 +오가노이드사이언스,476040,14,32150,2,1450,4.72,2504694,403906,6546309,2504694,4.72,620.12,38.26,38.26,84691475250,40.24,40.24,84691475250 +알체라,347860,15,2540,1,585,29.92,14794643,912592,38710961,14794643,29.92,1621.17,38.22,38.22,35174306511,35.77,35.77,35174306511 +아이티센엔텍,010280,16,1261,2,222,21.37,24231978,926466,65123786,24231978,21.37,2615.53,37.21,37.21,31231617229,38.03,38.03,31231617229 +시선AI,340810,17,5160,2,355,7.39,3931550,770661,10692194,3931550,7.39,510.15,36.77,36.77,20545744881,37.24,37.24,20545744881 +일신바이오,068330,18,1745,2,90,5.44,15962459,498875,44216140,15962459,5.44,3199.69,36.10,36.10,28504355964,36.94,36.94,28504355964 +TIGER K방산&우주,463250,19,30405,2,1430,4.94,1943236,2080281,5450000,1943236,4.94,93.41,35.66,35.66,58734488582,35.44,35.44,58734488582 +헥토파이낸셜,234340,20,28450,2,5000,21.32,3175614,800175,9453000,3175614,21.32,396.86,33.59,33.59,89577125275,33.31,33.31,89577125275 +한국정보인증,053300,21,8990,2,410,4.78,13883725,5041926,42441361,13883725,4.78,275.37,32.71,32.71,127708114470,33.47,33.47,127708114470 +HANARO 원자력iSelect,434730,22,32805,2,1905,6.17,1880547,1073659,5850000,1880547,6.17,175.15,32.15,32.15,60601468297,31.58,31.58,60601468297 +엠에프엠코리아,323230,23,11,5,-6,-35.29,12492465,15032606,43274492,12492465,-35.29,83.10,28.87,28.87,161869662,34.00,34.00,161869662 +KODEX 200선물인버스2X,252670,24,1602,5,-39,-2.38,239428156,444773184,855000000,239428156,-2.38,53.83,28.00,28.00,389586801114,28.44,28.44,389586801114 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,25,27255,2,360,1.34,278104,73798,1000000,278104,1.34,376.84,27.81,27.81,7578941130,27.81,27.81,7578941130 +PS일렉트로닉스,332570,26,3820,2,180,4.95,12249129,5007620,44176320,12249129,4.95,244.61,27.73,27.73,46879291454,27.78,27.78,46879291454 +흥아해운,003280,27,2020,5,-180,-8.18,63960806,146467872,240424899,63960806,-8.18,43.67,26.60,26.60,140243769367,28.88,28.88,140243769367 +KODEX WTI원유선물(H),261220,28,15915,2,90,0.57,1053441,2214133,4000000,1053441,0.57,47.58,26.34,26.34,16789000631,26.37,26.37,16789000631 +KODEX 코스닥150선물인버스,251340,29,3665,5,-35,-0.95,18477630,39802336,71500000,18477630,-0.95,46.42,25.84,25.84,68112788230,25.99,25.99,68112788230 +코오롱모빌리티그룹,450140,30,2480,2,260,11.71,16192739,271480,62777250,16192739,11.71,5964.62,25.79,25.79,41634125991,26.74,26.74,41634125991 diff --git a/top30/20250616/top30-avtr-20250616-143001.csv b/top30/20250616/top30-avtr-20250616-143001.csv new file mode 100644 index 000000000000..7d24361949fa --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3450,2,725,26.61,195023781,67470424,165530656,195023781,26.61,289.05,117.82,117.82,612502008593,107.25,107.25,612502008593 +한국ANKOR유전,152550,2,367,2,31,9.23,62044625,61880308,70020000,62044625,9.23,100.27,88.61,88.61,23923281249,93.10,93.10,23923281249 +비큐AI,148780,3,1806,2,226,14.30,27807288,1423291,31445725,27807288,14.30,1953.73,88.43,88.43,51963024698,91.50,91.50,51963024698 +우리산업홀딩스,072470,4,3745,2,500,15.41,10672002,395110,18887341,10672002,15.41,2701.02,56.50,56.50,41499155641,58.67,58.67,41499155641 +지에스이,053050,5,3430,5,-45,-1.29,16865262,31833400,29987597,16865262,-1.29,52.98,56.24,56.24,62394090651,60.66,60.66,62394090651 +더즌,462860,6,4205,2,555,15.21,39763481,11751849,71413257,39763481,15.21,338.36,55.68,55.68,163710400022,54.52,54.52,163710400022 +에너토크,019990,7,8910,2,1160,14.97,5113022,657971,9756088,5113022,14.97,777.09,52.41,52.41,44684433775,51.40,51.40,44684433775 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12360,5,-215,-1.71,510642,612129,1000000,510642,-1.71,83.42,51.06,51.06,6336739250,51.27,51.27,6336739250 +상지건설,042940,9,16680,2,470,2.90,3485725,9382216,6828712,3485725,2.90,37.15,51.05,51.05,58230538960,51.12,51.12,58230538960 +동양철관,008970,10,1589,2,130,8.91,76767384,9915663,159323019,76767384,8.91,774.20,48.18,48.18,121945809812,48.17,48.17,121945809812 +에이텍모빌리티,224110,11,13140,2,1230,10.33,2422934,49020,5340000,2422934,10.33,4942.75,45.37,45.37,33182911465,47.29,47.29,33182911465 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,26205,2,160,0.61,414572,690536,1000000,414572,0.61,60.04,41.46,41.46,10900412835,41.60,41.60,10900412835 +흥구석유,024060,13,18540,2,2580,16.17,5819099,6455992,15000000,5819099,16.17,90.13,38.79,38.79,111164027690,39.97,39.97,111164027690 +오가노이드사이언스,476040,14,32150,2,1450,4.72,2520882,403906,6546309,2520882,4.72,624.13,38.51,38.51,85211111025,40.49,40.49,85211111025 +알체라,347860,15,2540,1,585,29.92,14801093,912592,38710961,14801093,29.92,1621.87,38.23,38.23,35190689511,35.79,35.79,35190689511 +아이티센엔텍,010280,16,1258,2,219,21.08,24393032,926466,65123786,24393032,21.08,2632.91,37.46,37.46,31433279823,38.37,38.37,31433279823 +시선AI,340810,17,5190,2,385,8.01,3955808,770661,10692194,3955808,8.01,513.30,37.00,37.00,20671084651,37.25,37.25,20671084651 +일신바이오,068330,18,1736,2,81,4.89,16019232,498875,44216140,16019232,4.89,3211.07,36.23,36.23,28603104479,37.26,37.26,28603104479 +TIGER K방산&우주,463250,19,30415,2,1440,4.97,1963305,2080281,5450000,1963305,4.97,94.38,36.02,36.02,59344904312,35.80,35.80,59344904312 +헥토파이낸셜,234340,20,28850,2,5400,23.03,3204756,800175,9453000,3204756,23.03,400.51,33.90,33.90,90414328525,33.15,33.15,90414328525 +HANARO 원자력iSelect,434730,21,32830,2,1930,6.25,1949882,1073659,5850000,1949882,6.25,181.61,33.33,33.33,62878054918,32.74,32.74,62878054918 +한국정보인증,053300,22,8950,2,370,4.31,13931679,5041926,42441361,13931679,4.31,276.32,32.83,32.83,128138029315,33.73,33.73,128138029315 +엠에프엠코리아,323230,23,11,5,-6,-35.29,12492465,15032606,43274492,12492465,-35.29,83.10,28.87,28.87,161869662,34.00,34.00,161869662 +KODEX 200선물인버스2X,252670,24,1601,5,-40,-2.44,245714852,444773184,855000000,245714852,-2.44,55.24,28.74,28.74,399646900765,29.20,29.20,399646900765 +PS일렉트로닉스,332570,25,3805,2,165,4.53,12317781,5007620,44176320,12317781,4.53,245.98,27.88,27.88,47140385943,28.04,28.04,47140385943 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27255,2,360,1.34,278104,73798,1000000,278104,1.34,376.84,27.81,27.81,7578941130,27.81,27.81,7578941130 +흥아해운,003280,27,2090,5,-110,-5.00,66443596,146467872,240424899,66443596,-5.00,45.36,27.64,27.64,145363972120,28.93,28.93,145363972120 +KODEX 코스닥150선물인버스,251340,28,3655,5,-45,-1.22,19038272,39802336,71500000,19038272,-1.22,47.83,26.63,26.63,70162467192,26.85,26.85,70162467192 +KODEX WTI원유선물(H),261220,29,15920,2,95,0.60,1059533,2214133,4000000,1059533,0.60,47.85,26.49,26.49,16885965876,26.52,26.52,16885965876 +STX그린로지스,465770,30,10830,5,-660,-5.74,1891134,10808738,7171032,1891134,-5.74,17.50,26.37,26.37,20870025970,26.87,26.87,20870025970 diff --git a/top30/20250616/top30-avtr-20250616-144000.csv b/top30/20250616/top30-avtr-20250616-144000.csv new file mode 100644 index 000000000000..f958846dc16a --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3425,2,700,25.69,201551105,67470424,165530656,201551105,25.69,298.73,121.76,121.76,634782974291,111.97,111.97,634782974291 +한국ANKOR유전,152550,2,386,2,50,14.88,65623168,61880308,70020000,65623168,14.88,106.05,93.72,93.72,25301382030,93.61,93.61,25301382030 +비큐AI,148780,3,1780,2,200,12.66,28068115,1423291,31445725,28068115,12.66,1972.06,89.26,89.26,52430726634,93.67,93.67,52430726634 +에너토크,019990,4,9010,2,1260,16.26,5901784,657971,9756088,5901784,16.26,896.97,60.49,60.49,51755649755,58.88,58.88,51755649755 +지에스이,053050,5,3525,2,50,1.44,17353064,31833400,29987597,17353064,1.44,54.51,57.87,57.87,64104022716,60.64,60.64,64104022716 +우리산업홀딩스,072470,6,3740,2,495,15.25,10838879,395110,18887341,10838879,15.25,2743.26,57.39,57.39,42123201362,59.63,59.63,42123201362 +더즌,462860,7,4150,2,500,13.70,40892439,11751849,71413257,40892439,13.70,347.97,57.26,57.26,168427512539,56.83,56.83,168427512539 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12485,5,-90,-0.72,528103,612129,1000000,528103,-0.72,86.27,52.81,52.81,6554040480,52.50,52.50,6554040480 +상지건설,042940,9,16670,2,460,2.84,3534204,9382216,6828712,3534204,2.84,37.67,51.76,51.76,59035493000,51.86,51.86,59035493000 +동양철관,008970,10,1587,2,128,8.77,77227313,9915663,159323019,77227313,8.77,778.84,48.47,48.47,122677954674,48.52,48.52,122677954674 +에이텍모빌리티,224110,11,13050,2,1140,9.57,2447314,49020,5340000,2447314,9.57,4992.48,45.83,45.83,33501753415,48.07,48.07,33501753415 +흥구석유,024060,12,19170,2,3210,20.11,6571475,6455992,15000000,6571475,20.11,101.79,43.81,43.81,125574572160,43.67,43.67,125574572160 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25950,5,-95,-0.36,414654,690536,1000000,414654,-0.36,60.05,41.47,41.47,10902549560,42.01,42.01,10902549560 +오가노이드사이언스,476040,14,32300,2,1600,5.21,2537062,403906,6546309,2537062,5.21,628.13,38.76,38.76,85731733050,40.55,40.55,85731733050 +알체라,347860,15,2540,1,585,29.92,14844843,912592,38710961,14844843,29.92,1626.67,38.35,38.35,35301814511,35.90,35.90,35301814511 +아이티센엔텍,010280,16,1237,2,198,19.06,24738586,926466,65123786,24738586,19.06,2670.21,37.99,37.99,31860989419,39.55,39.55,31860989419 +시선AI,340810,17,5160,2,355,7.39,3980498,770661,10692194,3980498,7.39,516.50,37.23,37.23,20799180731,37.70,37.70,20799180731 +일신바이오,068330,18,1725,2,70,4.23,16097553,498875,44216140,16097553,4.23,3226.77,36.41,36.41,28738564276,37.68,37.68,28738564276 +TIGER K방산&우주,463250,19,30465,2,1490,5.14,1983670,2080281,5450000,1983670,5.14,95.36,36.40,36.40,59964768770,36.12,36.12,59964768770 +헥토파이낸셜,234340,20,28650,2,5200,22.17,3412585,800175,9453000,3412585,22.17,426.48,36.10,36.10,96466803425,35.62,35.62,96466803425 +HANARO 원자력iSelect,434730,21,32835,2,1935,6.26,1993900,1073659,5850000,1993900,6.26,185.71,34.08,34.08,64322880042,33.49,33.49,64322880042 +한국정보인증,053300,22,8950,2,370,4.31,14087000,5041926,42441361,14087000,4.31,279.40,33.19,33.19,129536136315,34.10,34.10,129536136315 +흥아해운,003280,23,2215,2,15,0.68,77613826,146467872,240424899,77613826,0.68,52.99,32.28,32.28,169582742661,31.84,31.84,169582742661 +엠에프엠코리아,323230,24,11,5,-6,-35.29,13524138,15032606,43274492,13524138,-35.29,89.97,31.25,31.25,173218065,36.39,36.39,173218065 +KODEX 200선물인버스2X,252670,25,1598,5,-43,-2.62,253754342,444773184,855000000,253754342,-2.62,57.05,29.68,29.68,412496684240,30.19,30.19,412496684240 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,26955,2,60,0.22,295899,73798,1000000,295899,0.22,400.96,29.59,29.59,8060374795,29.90,29.90,8060374795 +STX그린로지스,465770,27,10870,5,-620,-5.40,2034903,10808738,7171032,2034903,-5.40,18.83,28.38,28.38,22434673145,28.78,28.78,22434673145 +PS일렉트로닉스,332570,28,3775,2,135,3.71,12385463,5007620,44176320,12385463,3.71,247.33,28.04,28.04,47396755794,28.42,28.42,47396755794 +KODEX WTI원유선물(H),261220,29,15855,2,30,0.19,1106038,2214133,4000000,1106038,0.19,49.95,27.65,27.65,17624008986,27.79,27.79,17624008986 +KODEX 코스닥150선물인버스,251340,30,3665,5,-35,-0.95,19611382,39802336,71500000,19611382,-0.95,49.27,27.43,27.43,72261460356,27.58,27.58,72261460356 diff --git a/top30/20250616/top30-avtr-20250616-145001.csv b/top30/20250616/top30-avtr-20250616-145001.csv new file mode 100644 index 000000000000..b84a63a9c9e9 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3415,2,690,25.32,205026036,67470424,165530656,205026036,25.32,303.88,123.86,123.86,646669927111,114.40,114.40,646669927111 +한국ANKOR유전,152550,2,381,2,45,13.39,67353168,61880308,70020000,67353168,13.39,108.84,96.19,96.19,25960414178,97.31,97.31,25960414178 +비큐AI,148780,3,1791,2,211,13.35,28328672,1423291,31445725,28328672,13.35,1990.36,90.09,90.09,52894076957,93.92,93.92,52894076957 +에너토크,019990,4,9160,2,1410,18.19,6940385,657971,9756088,6940385,18.19,1054.82,71.14,71.14,61226434650,68.51,68.51,61226434650 +지에스이,053050,5,3485,2,10,0.29,17530751,31833400,29987597,17530751,0.29,55.07,58.46,58.46,64726812444,61.94,61.94,64726812444 +더즌,462860,6,4195,2,545,14.93,41455887,11751849,71413257,41455887,14.93,352.76,58.05,58.05,170779766065,57.01,57.01,170779766065 +우리산업홀딩스,072470,7,3725,2,480,14.79,10908018,395110,18887341,10908018,14.79,2760.75,57.75,57.75,42380887672,60.24,60.24,42380887672 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12390,5,-185,-1.47,528951,612129,1000000,528951,-1.47,86.41,52.90,52.90,6564591335,52.98,52.98,6564591335 +상지건설,042940,9,16640,2,430,2.65,3578015,9382216,6828712,3578015,2.65,38.14,52.40,52.40,59766879250,52.60,52.60,59766879250 +동양철관,008970,10,1594,2,135,9.25,77670471,9915663,159323019,77670471,9.25,783.31,48.75,48.75,123382156641,48.58,48.58,123382156641 +에이텍모빌리티,224110,11,13090,2,1180,9.91,2459365,49020,5340000,2459365,9.91,5017.06,46.06,46.06,33658707545,48.15,48.15,33658707545 +흥구석유,024060,12,19040,2,3080,19.30,6838927,6455992,15000000,6838927,19.30,105.93,45.59,45.59,130673203175,45.75,45.75,130673203175 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26155,2,110,0.42,422741,690536,1000000,422741,0.42,61.22,42.27,42.27,11113727950,42.49,42.49,11113727950 +오가노이드사이언스,476040,14,32200,2,1500,4.89,2545341,403906,6546309,2545341,4.89,630.18,38.88,38.88,85998332000,40.80,40.80,85998332000 +아이티센엔텍,010280,15,1225,2,186,17.90,25019829,926466,65123786,25019829,17.90,2700.57,38.42,38.42,32205844110,40.37,40.37,32205844110 +알체라,347860,16,2540,1,585,29.92,14862486,912592,38710961,14862486,29.92,1628.60,38.39,38.39,35346627731,35.95,35.95,35346627731 +시선AI,340810,17,5150,2,345,7.18,3999852,770661,10692194,3999852,7.18,519.02,37.41,37.41,20898875211,37.95,37.95,20898875211 +TIGER K방산&우주,463250,18,30480,2,1505,5.19,2009478,2080281,5450000,2009478,5.19,96.60,36.87,36.87,60750940450,36.57,36.57,60750940450 +일신바이오,068330,19,1724,2,69,4.17,16132129,498875,44216140,16132129,4.17,3233.70,36.48,36.48,28798171584,37.78,37.78,28798171584 +헥토파이낸셜,234340,20,28500,2,5050,21.54,3440046,800175,9453000,3440046,21.54,429.91,36.39,36.39,97250868075,36.10,36.10,97250868075 +흥아해운,003280,21,2140,5,-60,-2.73,85061881,146467872,240424899,85061881,-2.73,58.08,35.38,35.38,185869698596,36.13,36.13,185869698596 +HANARO 원자력iSelect,434730,22,33005,2,2105,6.81,2043923,1073659,5850000,2043923,6.81,190.37,34.94,34.94,65971041519,34.17,34.17,65971041519 +한국정보인증,053300,23,8830,2,250,2.91,14300977,5041926,42441361,14300977,2.91,283.64,33.70,33.70,131435696835,35.07,35.07,131435696835 +KODEX 200선물인버스2X,252670,24,1597,5,-44,-2.68,267322851,444773184,855000000,267322851,-2.68,60.10,31.27,31.27,434182809385,31.80,31.80,434182809385 +엠에프엠코리아,323230,25,11,5,-6,-35.29,13524138,15032606,43274492,13524138,-35.29,89.97,31.25,31.25,173218065,36.39,36.39,173218065 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27115,2,220,0.82,312169,73798,1000000,312169,0.82,423.00,31.22,31.22,8501048025,31.35,31.35,8501048025 +STX그린로지스,465770,27,10750,5,-740,-6.44,2082616,10808738,7171032,2082616,-6.44,19.27,29.04,29.04,22951090725,29.77,29.77,22951090725 +KODEX 코스닥150선물인버스,251340,28,3670,5,-30,-0.81,20399210,39802336,71500000,20399210,-0.81,51.25,28.53,28.53,75151563771,28.64,28.64,75151563771 +PS일렉트로닉스,332570,29,3775,2,135,3.71,12490665,5007620,44176320,12490665,3.71,249.43,28.27,28.27,47793626678,28.66,28.66,47793626678 +KODEX WTI원유선물(H),261220,30,15880,2,55,0.35,1122734,2214133,4000000,1122734,0.35,50.71,28.07,28.07,17889207681,28.16,28.16,17889207681 diff --git a/top30/20250616/top30-avtr-20250616-150001.csv b/top30/20250616/top30-avtr-20250616-150001.csv new file mode 100644 index 000000000000..97e68b7710d4 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3395,2,670,24.59,208255166,67470424,165530656,208255166,24.59,308.66,125.81,125.81,657645188370,117.02,117.02,657645188370 +한국ANKOR유전,152550,2,380,2,44,13.10,68678589,61880308,70020000,68678589,13.10,110.99,98.08,98.08,26467537016,99.47,99.47,26467537016 +비큐AI,148780,3,1808,2,228,14.43,28493825,1423291,31445725,28493825,14.43,2001.97,90.61,90.61,53191214624,93.56,93.56,53191214624 +에너토크,019990,4,9100,2,1350,17.42,7629031,657971,9756088,7629031,17.42,1159.48,78.20,78.20,67497165245,76.03,76.03,67497165245 +지에스이,053050,5,3490,2,15,0.43,17614559,31833400,29987597,17614559,0.43,55.33,58.74,58.74,65018998211,62.13,62.13,65018998211 +더즌,462860,6,4190,2,540,14.79,41908765,11751849,71413257,41908765,14.79,356.61,58.68,58.68,172676279783,57.71,57.71,172676279783 +우리산업홀딩스,072470,7,3710,2,465,14.33,10988502,395110,18887341,10988502,14.33,2781.12,58.18,58.18,42679564102,60.91,60.91,42679564102 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12420,5,-155,-1.23,529494,612129,1000000,529494,-1.23,86.50,52.95,52.95,6571335820,52.91,52.91,6571335820 +상지건설,042940,9,16560,2,350,2.16,3603003,9382216,6828712,3603003,2.16,38.40,52.76,52.76,60181467635,53.22,53.22,60181467635 +동양철관,008970,10,1602,2,143,9.80,78338303,9915663,159323019,78338303,9.80,790.05,49.17,49.17,124448319674,48.76,48.76,124448319674 +흥구석유,024060,11,19040,2,3080,19.30,7037973,6455992,15000000,7037973,19.30,109.01,46.92,46.92,134471477205,47.08,47.08,134471477205 +에이텍모빌리티,224110,12,13160,2,1250,10.50,2465234,49020,5340000,2465234,10.50,5029.04,46.17,46.17,33735623975,48.01,48.01,33735623975 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26050,2,5,0.02,422859,690536,1000000,422859,0.02,61.24,42.29,42.29,11116801850,42.67,42.67,11116801850 +오가노이드사이언스,476040,14,32200,2,1500,4.89,2565501,403906,6546309,2565501,4.89,635.17,39.19,39.19,86649046725,41.11,41.11,86649046725 +아이티센엔텍,010280,15,1222,2,183,17.61,25182756,926466,65123786,25182756,17.61,2718.15,38.67,38.67,32405353003,40.72,40.72,32405353003 +알체라,347860,16,2540,1,585,29.92,14873411,912592,38710961,14873411,29.92,1629.80,38.42,38.42,35374377231,35.98,35.98,35374377231 +시선AI,340810,17,5150,2,345,7.18,4013504,770661,10692194,4013504,7.18,520.79,37.54,37.54,20969257501,38.08,38.08,20969257501 +TIGER K방산&우주,463250,18,30460,2,1485,5.13,2030828,2080281,5450000,2030828,5.13,97.62,37.26,37.26,61401411660,36.99,36.99,61401411660 +흥아해운,003280,19,2165,5,-35,-1.59,88056895,146467872,240424899,88056895,-1.59,60.12,36.63,36.63,192286484573,36.94,36.94,192286484573 +헥토파이낸셜,234340,20,28600,2,5150,21.96,3462036,800175,9453000,3462036,21.96,432.66,36.62,36.62,97878672375,36.20,36.20,97878672375 +일신바이오,068330,21,1735,2,80,4.83,16168577,498875,44216140,16168577,4.83,3241.01,36.57,36.57,28861194987,37.62,37.62,28861194987 +HANARO 원자력iSelect,434730,22,33035,2,2135,6.91,2096463,1073659,5850000,2096463,6.91,195.26,35.84,35.84,67707653871,35.04,35.04,67707653871 +엠에프엠코리아,323230,23,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722 +한국정보인증,053300,24,8900,2,320,3.73,14391855,5041926,42441361,14391855,3.73,285.44,33.91,33.91,132240483050,35.01,35.01,132240483050 +KODEX 200선물인버스2X,252670,25,1591,5,-50,-3.05,279448946,444773184,855000000,279448946,-3.05,62.83,32.68,32.68,453500451439,33.34,33.34,453500451439 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27070,2,175,0.65,319623,73798,1000000,319623,0.65,433.11,31.96,31.96,8702820390,32.15,32.15,8702820390 +STX그린로지스,465770,27,10800,5,-690,-6.01,2117416,10808738,7171032,2117416,-6.01,19.59,29.53,29.53,23325340035,30.12,30.12,23325340035 +KODEX 코스닥150선물인버스,251340,28,3665,5,-35,-0.95,20900447,39802336,71500000,20900447,-0.95,52.51,29.23,29.23,76988642019,29.38,29.38,76988642019 +PS일렉트로닉스,332570,29,3765,2,125,3.43,12575173,5007620,44176320,12575173,3.43,251.12,28.47,28.47,48112736842,28.93,28.93,48112736842 +KODEX WTI원유선물(H),261220,30,15880,2,55,0.35,1134879,2214133,4000000,1134879,0.35,51.26,28.37,28.37,18082006221,28.47,28.47,18082006221 diff --git a/top30/20250616/top30-avtr-20250616-151001.csv b/top30/20250616/top30-avtr-20250616-151001.csv new file mode 100644 index 000000000000..9ef7213a4dc6 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3390,2,665,24.40,211342381,67470424,165530656,211342381,24.40,313.24,127.68,127.68,668104987624,119.06,119.06,668104987624 +한국ANKOR유전,152550,2,382,2,46,13.69,70304568,61880308,70020000,70304568,13.69,113.61,100.41,100.41,27089489679,101.28,101.28,27089489679 +비큐AI,148780,3,1820,2,240,15.19,28812510,1423291,31445725,28812510,15.19,2024.36,91.63,91.63,53769994994,93.95,93.95,53769994994 +에너토크,019990,4,8940,2,1190,15.35,8075462,657971,9756088,8075462,15.35,1227.33,82.77,82.77,71500946540,81.98,81.98,71500946540 +더즌,462860,5,4165,2,515,14.11,42304982,11751849,71413257,42304982,14.11,359.99,59.24,59.24,174337323066,58.61,58.61,174337323066 +지에스이,053050,6,3485,2,10,0.29,17736954,31833400,29987597,17736954,0.29,55.72,59.15,59.15,65445996167,62.62,62.62,65445996167 +우리산업홀딩스,072470,7,3670,2,425,13.10,11072393,395110,18887341,11072393,13.10,2802.36,58.62,58.62,42988251856,62.02,62.02,42988251856 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12460,5,-115,-0.91,540426,612129,1000000,540426,-0.91,88.29,54.04,54.04,6707115790,53.83,53.83,6707115790 +상지건설,042940,9,16620,2,410,2.53,3626295,9382216,6828712,3626295,2.53,38.65,53.10,53.10,60567553170,53.37,53.37,60567553170 +동양철관,008970,10,1618,2,159,10.90,80524425,9915663,159323019,80524425,10.90,812.09,50.54,50.54,127971104695,49.64,49.64,127971104695 +흥구석유,024060,11,19240,2,3280,20.55,7301608,6455992,15000000,7301608,20.55,113.10,48.68,48.68,139537052990,48.35,48.35,139537052990 +에이텍모빌리티,224110,12,12990,2,1080,9.07,2481649,49020,5340000,2481649,9.07,5062.52,46.47,46.47,33949675620,48.94,48.94,33949675620 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26010,5,-35,-0.13,423274,690536,1000000,423274,-0.13,61.30,42.33,42.33,11127640535,42.78,42.78,11127640535 +오가노이드사이언스,476040,14,32300,2,1600,5.21,2611223,403906,6546309,2611223,5.21,646.49,39.89,39.89,88134025725,41.68,41.68,88134025725 +아이티센엔텍,010280,15,1229,2,190,18.29,25432979,926466,65123786,25432979,18.29,2745.16,39.05,39.05,32710362573,40.87,40.87,32710362573 +알체라,347860,16,2540,1,585,29.92,14881249,912592,38710961,14881249,29.92,1630.66,38.44,38.44,35394285751,36.00,36.00,35394285751 +흥아해운,003280,17,2155,5,-45,-2.05,91594477,146467872,240424899,91594477,-2.05,62.54,38.10,38.10,199988444384,38.60,38.60,199988444384 +TIGER K방산&우주,463250,18,30510,2,1535,5.30,2054829,2080281,5450000,2054829,5.30,98.78,37.70,37.70,62133739139,37.37,37.37,62133739139 +시선AI,340810,19,5160,2,355,7.39,4030182,770661,10692194,4030182,7.39,522.95,37.69,37.69,21055241431,38.16,38.16,21055241431 +헥토파이낸셜,234340,20,28750,2,5300,22.60,3501584,800175,9453000,3501584,22.60,437.60,37.04,37.04,99017106400,36.43,36.43,99017106400 +HANARO 원자력iSelect,434730,21,33070,2,2170,7.02,2163350,1073659,5850000,2163350,7.02,201.49,36.98,36.98,69920820741,36.14,36.14,69920820741 +일신바이오,068330,22,1725,2,70,4.23,16249580,498875,44216140,16249580,4.23,3257.24,36.75,36.75,29001165442,38.02,38.02,29001165442 +KODEX 200선물인버스2X,252670,23,1587,5,-54,-3.29,292503872,444773184,855000000,292503872,-3.29,65.76,34.21,34.21,474243161935,34.95,34.95,474243161935 +한국정보인증,053300,24,8870,2,290,3.38,14458987,5041926,42441361,14458987,3.38,286.78,34.07,34.07,132834852120,35.29,35.29,132834852120 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,25,27040,2,145,0.54,340311,73798,1000000,340311,0.54,461.14,34.03,34.03,9262842560,34.26,34.26,9262842560 +엠에프엠코리아,323230,26,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722 +STX그린로지스,465770,27,10800,5,-690,-6.01,2160841,10808738,7171032,2160841,-6.01,19.99,30.13,30.13,23795418345,30.72,30.72,23795418345 +KODEX 코스닥150선물인버스,251340,28,3675,5,-25,-0.68,21370825,39802336,71500000,21370825,-0.68,53.69,29.89,29.89,78714340909,29.96,29.96,78714340909 +PS일렉트로닉스,332570,29,3765,2,125,3.43,12682326,5007620,44176320,12682326,3.43,253.26,28.71,28.71,48515913589,29.17,29.17,48515913589 +KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1146174,2214133,4000000,1146174,0.16,51.77,28.65,28.65,18261177466,28.80,28.80,18261177466 diff --git a/top30/20250616/top30-avtr-20250616-152001.csv b/top30/20250616/top30-avtr-20250616-152001.csv new file mode 100644 index 000000000000..bbb44ecb1066 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3390,2,665,24.40,214811330,67470424,165530656,214811330,24.40,318.38,129.77,129.77,679826465553,121.15,121.15,679826465553 +한국ANKOR유전,152550,2,379,2,43,12.80,71524820,61880308,70020000,71524820,12.80,115.59,102.15,102.15,27551801926,103.82,103.82,27551801926 +비큐AI,148780,3,1808,2,228,14.43,29001411,1423291,31445725,29001411,14.43,2037.63,92.23,92.23,54112438593,95.18,95.18,54112438593 +에너토크,019990,4,8650,2,900,11.61,8573447,657971,9756088,8573447,11.61,1303.01,87.88,87.88,75856694835,89.89,89.89,75856694835 +더즌,462860,5,4170,2,520,14.25,42877877,11751849,71413257,42877877,14.25,364.86,60.04,60.04,176735988753,59.35,59.35,176735988753 +지에스이,053050,6,3445,5,-30,-0.86,17868622,31833400,29987597,17868622,-0.86,56.13,59.59,59.59,65902347812,63.79,63.79,65902347812 +우리산업홀딩스,072470,7,3685,2,440,13.56,11163042,395110,18887341,11163042,13.56,2825.30,59.10,59.10,43321314971,62.24,62.24,43321314971 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12450,5,-125,-0.99,544793,612129,1000000,544793,-0.99,89.00,54.48,54.48,6761485400,54.31,54.31,6761485400 +상지건설,042940,9,16570,2,360,2.22,3655566,9382216,6828712,3655566,2.22,38.96,53.53,53.53,61053106090,53.96,53.96,61053106090 +동양철관,008970,10,1613,2,154,10.56,81980784,9915663,159323019,81980784,10.56,826.78,51.46,51.46,130321488136,50.71,50.71,130321488136 +흥구석유,024060,11,19030,2,3070,19.24,7457885,6455992,15000000,7457885,19.24,115.52,49.72,49.72,142523355555,49.93,49.93,142523355555 +에이텍모빌리티,224110,12,13030,2,1120,9.40,2499972,49020,5340000,2499972,9.40,5099.90,46.82,46.82,34187613520,49.13,49.13,34187613520 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26075,2,30,0.12,427274,690536,1000000,427274,0.12,61.88,42.73,42.73,11231970535,43.08,43.08,11231970535 +오가노이드사이언스,476040,14,32050,2,1350,4.40,2638058,403906,6546309,2638058,4.40,653.14,40.30,40.30,88996857125,42.42,42.42,88996857125 +아이티센엔텍,010280,15,1250,2,211,20.31,25752966,926466,65123786,25752966,20.31,2779.70,39.54,39.54,33109076810,40.67,40.67,33109076810 +흥아해운,003280,16,2130,5,-70,-3.18,94013249,146467872,240424899,94013249,-3.18,64.19,39.10,39.10,205169754521,40.06,40.06,205169754521 +알체라,347860,17,2540,1,585,29.92,14892707,912592,38710961,14892707,29.92,1631.91,38.47,38.47,35423389071,36.03,36.03,35423389071 +TIGER K방산&우주,463250,18,30610,2,1635,5.64,2077713,2080281,5450000,2077713,5.64,99.88,38.12,38.12,62833283822,37.66,37.66,62833283822 +시선AI,340810,19,5170,2,365,7.60,4055068,770661,10692194,4055068,7.60,526.18,37.93,37.93,21183819281,38.32,38.32,21183819281 +헥토파이낸셜,234340,20,28750,2,5300,22.60,3544715,800175,9453000,3544715,22.60,442.99,37.50,37.50,100250445950,36.89,36.89,100250445950 +HANARO 원자력iSelect,434730,21,33120,2,2220,7.18,2187283,1073659,5850000,2187283,7.18,203.72,37.39,37.39,70712619996,36.50,36.50,70712619996 +일신바이오,068330,22,1720,2,65,3.93,16337513,498875,44216140,16337513,3.93,3274.87,36.95,36.95,29152718096,38.33,38.33,29152718096 +KODEX 200선물인버스2X,252670,23,1581,5,-60,-3.66,309160293,444773184,855000000,309160293,-3.66,69.51,36.16,36.16,500630347395,37.04,37.04,500630347395 +한국정보인증,053300,24,8890,2,310,3.61,14553748,5041926,42441361,14553748,3.61,288.65,34.29,34.29,133676431415,35.43,35.43,133676431415 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,25,27040,2,145,0.54,340311,73798,1000000,340311,0.54,461.14,34.03,34.03,9262842560,34.26,34.26,9262842560 +엠에프엠코리아,323230,26,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722 +KODEX 코스닥150선물인버스,251340,27,3665,5,-35,-0.95,22095295,39802336,71500000,22095295,-0.95,55.51,30.90,30.90,81371702774,31.05,31.05,81371702774 +STX그린로지스,465770,28,10710,5,-780,-6.79,2214007,10808738,7171032,2214007,-6.79,20.48,30.87,30.87,24366495745,31.73,31.73,24366495745 +PS일렉트로닉스,332570,29,3790,2,150,4.12,12834357,5007620,44176320,12834357,4.12,256.30,29.05,29.05,49090427529,29.32,29.32,49090427529 +KODEX WTI원유선물(H),261220,30,15880,2,55,0.35,1154095,2214133,4000000,1154095,0.35,52.12,28.85,28.85,18386832129,28.95,28.95,18386832129 diff --git a/top30/20250616/top30-avtr-20250616-153001.csv b/top30/20250616/top30-avtr-20250616-153001.csv new file mode 100644 index 000000000000..b8137072c7ec --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3390,2,665,24.40,214811330,67470424,165530656,214811330,24.40,318.38,129.77,129.77,679826465553,121.15,121.15,679826465553 +한국ANKOR유전,152550,2,379,2,43,12.80,71524820,61880308,70020000,71524820,12.80,115.59,102.15,102.15,27551801926,103.82,103.82,27551801926 +비큐AI,148780,3,1808,2,228,14.43,29001411,1423291,31445725,29001411,14.43,2037.63,92.23,92.23,54112438593,95.18,95.18,54112438593 +에너토크,019990,4,8650,2,900,11.61,8573447,657971,9756088,8573447,11.61,1303.01,87.88,87.88,75856694835,89.89,89.89,75856694835 +더즌,462860,5,4170,2,520,14.25,42877877,11751849,71413257,42877877,14.25,364.86,60.04,60.04,176735988753,59.35,59.35,176735988753 +지에스이,053050,6,3470,5,-5,-0.14,17970510,31833400,29987597,17970510,-0.14,56.45,59.93,59.93,66255899172,63.67,63.67,66255899172 +우리산업홀딩스,072470,7,3685,2,440,13.56,11163042,395110,18887341,11163042,13.56,2825.30,59.10,59.10,43321314971,62.24,62.24,43321314971 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12450,5,-125,-0.99,544793,612129,1000000,544793,-0.99,89.00,54.48,54.48,6761485400,54.31,54.31,6761485400 +상지건설,042940,9,16570,2,360,2.22,3655566,9382216,6828712,3655566,2.22,38.96,53.53,53.53,61053106090,53.96,53.96,61053106090 +동양철관,008970,10,1613,2,154,10.56,81980784,9915663,159323019,81980784,10.56,826.78,51.46,51.46,130321488136,50.71,50.71,130321488136 +흥구석유,024060,11,19170,2,3210,20.11,7547064,6455992,15000000,7547064,20.11,116.90,50.31,50.31,144232916985,50.16,50.16,144232916985 +에이텍모빌리티,224110,12,13030,2,1120,9.40,2499972,49020,5340000,2499972,9.40,5099.90,46.82,46.82,34187613520,49.13,49.13,34187613520 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26075,2,30,0.12,427274,690536,1000000,427274,0.12,61.88,42.73,42.73,11231970535,43.08,43.08,11231970535 +오가노이드사이언스,476040,14,32050,2,1350,4.40,2638058,403906,6546309,2638058,4.40,653.14,40.30,40.30,88996857125,42.42,42.42,88996857125 +아이티센엔텍,010280,15,1250,2,211,20.31,25752966,926466,65123786,25752966,20.31,2779.70,39.54,39.54,33109076810,40.67,40.67,33109076810 +흥아해운,003280,16,2130,5,-70,-3.18,94013249,146467872,240424899,94013249,-3.18,64.19,39.10,39.10,205169754521,40.06,40.06,205169754521 +알체라,347860,17,2540,1,585,29.92,14897439,912592,38710961,14897439,29.92,1632.43,38.48,38.48,35435408351,36.04,36.04,35435408351 +TIGER K방산&우주,463250,18,30610,2,1635,5.64,2077713,2080281,5450000,2077713,5.64,99.88,38.12,38.12,62833283822,37.66,37.66,62833283822 +시선AI,340810,19,5170,2,365,7.60,4055068,770661,10692194,4055068,7.60,526.18,37.93,37.93,21183819281,38.32,38.32,21183819281 +헥토파이낸셜,234340,20,28750,2,5300,22.60,3544715,800175,9453000,3544715,22.60,442.99,37.50,37.50,100250445950,36.89,36.89,100250445950 +HANARO 원자력iSelect,434730,21,33120,2,2220,7.18,2187283,1073659,5850000,2187283,7.18,203.72,37.39,37.39,70712619996,36.50,36.50,70712619996 +일신바이오,068330,22,1720,2,65,3.93,16337513,498875,44216140,16337513,3.93,3274.87,36.95,36.95,29152718096,38.33,38.33,29152718096 +KODEX 200선물인버스2X,252670,23,1581,5,-60,-3.66,309160293,444773184,855000000,309160293,-3.66,69.51,36.16,36.16,500630347395,37.04,37.04,500630347395 +한국정보인증,053300,24,8890,2,310,3.61,14553748,5041926,42441361,14553748,3.61,288.65,34.29,34.29,133676431415,35.43,35.43,133676431415 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,25,27040,2,145,0.54,340311,73798,1000000,340311,0.54,461.14,34.03,34.03,9262842560,34.26,34.26,9262842560 +엠에프엠코리아,323230,26,11,5,-6,-35.29,14695925,15032606,43274492,14695925,-35.29,97.76,33.96,33.96,186107722,39.10,39.10,186107722 +KODEX 코스닥150선물인버스,251340,27,3665,5,-35,-0.95,22095295,39802336,71500000,22095295,-0.95,55.51,30.90,30.90,81371702774,31.05,31.05,81371702774 +STX그린로지스,465770,28,10710,5,-780,-6.79,2214007,10808738,7171032,2214007,-6.79,20.48,30.87,30.87,24366495745,31.73,31.73,24366495745 +PS일렉트로닉스,332570,29,3790,2,150,4.12,12834357,5007620,44176320,12834357,4.12,256.30,29.05,29.05,49090427529,29.32,29.32,49090427529 +KODEX WTI원유선물(H),261220,30,15880,2,55,0.35,1154095,2214133,4000000,1154095,0.35,52.12,28.85,28.85,18386832129,28.95,28.95,18386832129 diff --git a/top30/20250616/top30-avtr-20250616-154001.csv b/top30/20250616/top30-avtr-20250616-154001.csv new file mode 100644 index 000000000000..520a6a57ba77 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3380,2,655,24.04,216175435,67470424,165530656,216175435,24.04,320.40,130.60,130.60,684437140453,122.33,122.33,684437140453 +한국ANKOR유전,152550,2,379,2,43,12.80,71884953,61880308,70020000,71884953,12.80,116.17,102.66,102.66,27688292333,104.34,104.34,27688292333 +비큐AI,148780,3,1816,2,236,14.94,29102105,1423291,31445725,29102105,14.94,2044.71,92.55,92.55,54295298897,95.08,95.08,54295298897 +에너토크,019990,4,8650,2,900,11.61,8642289,657971,9756088,8642289,11.61,1313.48,88.58,88.58,76452178135,90.59,90.59,76452178135 +더즌,462860,5,4195,2,545,14.93,43087264,11751849,71413257,43087264,14.93,366.64,60.34,60.34,177614367218,59.29,59.29,177614367218 +지에스이,053050,6,3470,5,-5,-0.14,17976466,31833400,29987597,17976466,-0.14,56.47,59.95,59.95,66276566492,63.69,63.69,66276566492 +우리산업홀딩스,072470,7,3690,2,445,13.71,11212869,395110,18887341,11212869,13.71,2837.91,59.37,59.37,43505176601,62.42,62.42,43505176601 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530 +상지건설,042940,9,16580,2,370,2.28,3667112,9382216,6828712,3667112,2.28,39.09,53.70,53.70,61244538770,54.09,54.09,61244538770 +동양철관,008970,10,1609,2,150,10.28,82636658,9915663,159323019,82636658,10.28,833.40,51.87,51.87,131376789402,51.25,51.25,131376789402 +흥구석유,024060,11,19170,2,3210,20.11,7549210,6455992,15000000,7549210,20.11,116.93,50.33,50.33,144274055805,50.17,50.17,144274055805 +에이텍모빌리티,224110,12,12940,2,1030,8.65,2512228,49020,5340000,2512228,8.65,5124.90,47.05,47.05,34346206160,49.71,49.71,34346206160 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695 +오가노이드사이언스,476040,14,32100,2,1400,4.56,2648992,403906,6546309,2648992,4.56,655.84,40.47,40.47,89347838525,42.52,42.52,89347838525 +아이티센엔텍,010280,15,1268,2,229,22.04,25899803,926466,65123786,25899803,22.04,2795.55,39.77,39.77,33295266126,40.32,40.32,33295266126 +흥아해운,003280,16,2140,5,-60,-2.73,94711888,146467872,240424899,94711888,-2.73,64.66,39.39,39.39,206664841981,40.17,40.17,206664841981 +엠에프엠코리아,323230,17,11,5,-6,-35.29,16923825,15032606,43274492,16923825,-35.29,112.58,39.11,39.11,210614622,44.24,44.24,210614622 +알체라,347860,18,2540,1,585,29.92,14897965,912592,38710961,14897965,29.92,1632.49,38.49,38.49,35436744391,36.04,36.04,35436744391 +TIGER K방산&우주,463250,19,30640,2,1665,5.75,2083270,2080281,5450000,2083270,5.75,100.14,38.23,38.23,63003550302,37.73,37.73,63003550302 +시선AI,340810,20,5180,2,375,7.80,4071509,770661,10692194,4071509,7.80,528.31,38.08,38.08,21268983661,38.40,38.40,21268983661 +헥토파이낸셜,234340,21,28600,2,5150,21.96,3569268,800175,9453000,3569268,21.96,446.06,37.76,37.76,100952661750,37.34,37.34,100952661750 +HANARO 원자력iSelect,434730,22,33200,2,2300,7.44,2203412,1073659,5850000,2203412,7.44,205.22,37.67,37.67,71248102796,36.68,36.68,71248102796 +일신바이오,068330,23,1726,2,71,4.29,16381158,498875,44216140,16381158,4.29,3283.62,37.05,37.05,29228049366,38.30,38.30,29228049366 +KODEX 200선물인버스2X,252670,24,1583,5,-58,-3.53,315342169,444773184,855000000,315342169,-3.53,70.90,36.88,36.88,510416257103,37.71,37.71,510416257103 +한국정보인증,053300,25,8920,2,340,3.96,14615891,5041926,42441361,14615891,3.96,289.89,34.44,34.44,134230746975,35.46,35.46,134230746975 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270 +KODEX 코스닥150선물인버스,251340,27,3670,5,-30,-0.81,22750935,39802336,71500000,22750935,-0.81,57.16,31.82,31.82,83777901574,31.93,31.93,83777901574 +STX그린로지스,465770,28,10710,5,-780,-6.79,2236776,10808738,7171032,2236776,-6.79,20.69,31.19,31.19,24610351735,32.04,32.04,24610351735 +PS일렉트로닉스,332570,29,3795,2,155,4.26,12934710,5007620,44176320,12934710,4.26,258.30,29.28,29.28,49471267164,29.51,29.51,49471267164 +KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1160496,2214133,4000000,1160496,0.16,52.41,29.01,29.01,18488287979,29.16,29.16,18488287979 diff --git a/top30/20250616/top30-avtr-20250616-155001.csv b/top30/20250616/top30-avtr-20250616-155001.csv new file mode 100644 index 000000000000..5ac00f7de81d --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3380,2,655,24.04,216421270,67470424,165530656,216421270,24.04,320.76,130.74,130.74,685268062753,122.48,122.48,685268062753 +한국ANKOR유전,152550,2,379,2,43,12.80,71951340,61880308,70020000,71951340,12.80,116.28,102.76,102.76,27713453006,104.43,104.43,27713453006 +비큐AI,148780,3,1816,2,236,14.94,29113481,1423291,31445725,29113481,14.94,2045.50,92.58,92.58,54315957713,95.12,95.12,54315957713 +에너토크,019990,4,8650,2,900,11.61,8648761,657971,9756088,8648761,11.61,1314.46,88.65,88.65,76508160935,90.66,90.66,76508160935 +더즌,462860,5,4195,2,545,14.93,43105655,11751849,71413257,43105655,14.93,366.80,60.36,60.36,177691517463,59.31,59.31,177691517463 +지에스이,053050,6,3470,5,-5,-0.14,17980546,31833400,29987597,17980546,-0.14,56.48,59.96,59.96,66290724092,63.71,63.71,66290724092 +우리산업홀딩스,072470,7,3690,2,445,13.71,11213461,395110,18887341,11213461,13.71,2838.06,59.37,59.37,43507361081,62.43,62.43,43507361081 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530 +상지건설,042940,9,16580,2,370,2.28,3667114,9382216,6828712,3667114,2.28,39.09,53.70,53.70,61244571930,54.09,54.09,61244571930 +동양철관,008970,10,1609,2,150,10.28,82649116,9915663,159323019,82649116,10.28,833.52,51.88,51.88,131396834324,51.26,51.26,131396834324 +흥구석유,024060,11,19170,2,3210,20.11,7550222,6455992,15000000,7550222,20.11,116.95,50.33,50.33,144293455845,50.18,50.18,144293455845 +에이텍모빌리티,224110,12,12940,2,1030,8.65,2512464,49020,5340000,2512464,8.65,5125.39,47.05,47.05,34349260000,49.71,49.71,34349260000 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695 +오가노이드사이언스,476040,14,32100,2,1400,4.56,2650447,403906,6546309,2650447,4.56,656.20,40.49,40.49,89394544025,42.54,42.54,89394544025 +아이티센엔텍,010280,15,1268,2,229,22.04,25899803,926466,65123786,25899803,22.04,2795.55,39.77,39.77,33295266126,40.32,40.32,33295266126 +흥아해운,003280,16,2140,5,-60,-2.73,94758487,146467872,240424899,94758487,-2.73,64.70,39.41,39.41,206764563841,40.19,40.19,206764563841 +엠에프엠코리아,323230,17,11,5,-6,-35.29,17040533,15032606,43274492,17040533,-35.29,113.36,39.38,39.38,211898410,44.51,44.51,211898410 +알체라,347860,18,2540,1,585,29.92,14898046,912592,38710961,14898046,29.92,1632.50,38.49,38.49,35436950131,36.04,36.04,35436950131 +TIGER K방산&우주,463250,19,30640,2,1665,5.75,2084669,2080281,5450000,2084669,5.75,100.21,38.25,38.25,63046415662,37.76,37.76,63046415662 +시선AI,340810,20,5180,2,375,7.80,4072237,770661,10692194,4072237,7.80,528.41,38.09,38.09,21272754701,38.41,38.41,21272754701 +헥토파이낸셜,234340,21,28600,2,5150,21.96,3569695,800175,9453000,3569695,21.96,446.11,37.76,37.76,100964873950,37.35,37.35,100964873950 +HANARO 원자력iSelect,434730,22,33200,2,2300,7.44,2203533,1073659,5850000,2203533,7.44,205.24,37.67,37.67,71252119996,36.69,36.69,71252119996 +일신바이오,068330,23,1726,2,71,4.29,16381415,498875,44216140,16381415,4.29,3283.67,37.05,37.05,29228492948,38.30,38.30,29228492948 +KODEX 200선물인버스2X,252670,24,1583,5,-58,-3.53,315403213,444773184,855000000,315403213,-3.53,70.91,36.89,36.89,510512889755,37.72,37.72,510512889755 +한국정보인증,053300,25,8920,2,340,3.96,14620273,5041926,42441361,14620273,3.96,289.97,34.45,34.45,134269834415,35.47,35.47,134269834415 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270 +KODEX 코스닥150선물인버스,251340,27,3670,5,-30,-0.81,22757797,39802336,71500000,22757797,-0.81,57.18,31.83,31.83,83803085114,31.94,31.94,83803085114 +STX그린로지스,465770,28,10710,5,-780,-6.79,2238046,10808738,7171032,2238046,-6.79,20.71,31.21,31.21,24623953435,32.06,32.06,24623953435 +PS일렉트로닉스,332570,29,3795,2,155,4.26,12950342,5007620,44176320,12950342,4.26,258.61,29.32,29.32,49530590604,29.54,29.54,49530590604 +KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1160772,2214133,4000000,1160772,0.16,52.43,29.02,29.02,18492662579,29.17,29.17,18492662579 diff --git a/top30/20250616/top30-avtr-20250616-160001.csv b/top30/20250616/top30-avtr-20250616-160001.csv new file mode 100644 index 000000000000..9040e6b24191 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3380,2,655,24.04,216499165,67470424,165530656,216499165,24.04,320.88,130.79,130.79,685531347853,122.53,122.53,685531347853 +한국ANKOR유전,152550,2,379,2,43,12.80,71974769,61880308,70020000,71974769,12.80,116.31,102.79,102.79,27722332597,104.46,104.46,27722332597 +비큐AI,148780,3,1816,2,236,14.94,29115602,1423291,31445725,29115602,14.94,2045.65,92.59,92.59,54319809449,95.12,95.12,54319809449 +에너토크,019990,4,8650,2,900,11.61,8654799,657971,9756088,8654799,11.61,1315.38,88.71,88.71,76560389635,90.72,90.72,76560389635 +더즌,462860,5,4195,2,545,14.93,43106960,11751849,71413257,43106960,14.93,366.81,60.36,60.36,177696991938,59.32,59.32,177696991938 +지에스이,053050,6,3470,5,-5,-0.14,17982226,31833400,29987597,17982226,-0.14,56.49,59.97,59.97,66296553692,63.71,63.71,66296553692 +우리산업홀딩스,072470,7,3690,2,445,13.71,11213537,395110,18887341,11213537,13.71,2838.08,59.37,59.37,43507641521,62.43,62.43,43507641521 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530 +상지건설,042940,9,16580,2,370,2.28,3667410,9382216,6828712,3667410,2.28,39.09,53.71,53.71,61249479610,54.10,54.10,61249479610 +동양철관,008970,10,1609,2,150,10.28,82654521,9915663,159323019,82654521,10.28,833.58,51.88,51.88,131405530969,51.26,51.26,131405530969 +흥구석유,024060,11,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705 +에이텍모빌리티,224110,12,12940,2,1030,8.65,2512572,49020,5340000,2512572,8.65,5125.61,47.05,47.05,34350657520,49.71,49.71,34350657520 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695 +오가노이드사이언스,476040,14,32100,2,1400,4.56,2651929,403906,6546309,2651929,4.56,656.57,40.51,40.51,89442116225,42.56,42.56,89442116225 +엠에프엠코리아,323230,15,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398 +아이티센엔텍,010280,16,1268,2,229,22.04,25902120,926466,65123786,25902120,22.04,2795.80,39.77,39.77,33298204082,40.32,40.32,33298204082 +흥아해운,003280,17,2140,5,-60,-2.73,94775467,146467872,240424899,94775467,-2.73,64.71,39.42,39.42,206800901041,40.19,40.19,206800901041 +알체라,347860,18,2540,1,585,29.92,14898150,912592,38710961,14898150,29.92,1632.51,38.49,38.49,35437214291,36.04,36.04,35437214291 +TIGER K방산&우주,463250,19,30640,2,1665,5.75,2084773,2080281,5450000,2084773,5.75,100.22,38.25,38.25,63049602222,37.76,37.76,63049602222 +시선AI,340810,20,5180,2,375,7.80,4072922,770661,10692194,4072922,7.80,528.50,38.09,38.09,21276303001,38.41,38.41,21276303001 +헥토파이낸셜,234340,21,28600,2,5150,21.96,3569815,800175,9453000,3569815,21.96,446.13,37.76,37.76,100968305950,37.35,37.35,100968305950 +HANARO 원자력iSelect,434730,22,33200,2,2300,7.44,2203583,1073659,5850000,2203583,7.44,205.24,37.67,37.67,71253779996,36.69,36.69,71253779996 +일신바이오,068330,23,1726,2,71,4.29,16381496,498875,44216140,16381496,4.29,3283.69,37.05,37.05,29228632754,38.30,38.30,29228632754 +KODEX 200선물인버스2X,252670,24,1583,5,-58,-3.53,315756463,444773184,855000000,315756463,-3.53,70.99,36.93,36.93,511072084505,37.76,37.76,511072084505 +한국정보인증,053300,25,8920,2,340,3.96,14622844,5041926,42441361,14622844,3.96,290.02,34.45,34.45,134292767735,35.47,35.47,134292767735 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270 +KODEX 코스닥150선물인버스,251340,27,3670,5,-30,-0.81,22757798,39802336,71500000,22757798,-0.81,57.18,31.83,31.83,83803088784,31.94,31.94,83803088784 +STX그린로지스,465770,28,10710,5,-780,-6.79,2238399,10808738,7171032,2238399,-6.79,20.71,31.21,31.21,24627734065,32.07,32.07,24627734065 +PS일렉트로닉스,332570,29,3795,2,155,4.26,12950942,5007620,44176320,12950942,4.26,258.62,29.32,29.32,49532867604,29.55,29.55,49532867604 +KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1161330,2214133,4000000,1161330,0.16,52.45,29.03,29.03,18501506879,29.18,29.18,18501506879 diff --git a/top30/20250616/top30-avtr-20250616-161001.csv b/top30/20250616/top30-avtr-20250616-161001.csv new file mode 100644 index 000000000000..010e233a01e1 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3380,2,655,24.04,216499165,67470424,165530656,216499165,24.04,320.88,130.79,130.79,685531347853,122.53,122.53,685531347853 +한국ANKOR유전,152550,2,379,2,43,12.80,71974769,61880308,70020000,71974769,12.80,116.31,102.79,102.79,27722332597,104.46,104.46,27722332597 +비큐AI,148780,3,1816,2,236,14.94,29115602,1423291,31445725,29115602,14.94,2045.65,92.59,92.59,54319809449,95.12,95.12,54319809449 +에너토크,019990,4,8650,2,900,11.61,8665523,657971,9756088,8665523,11.61,1317.01,88.82,88.82,76652079835,90.83,90.83,76652079835 +더즌,462860,5,4195,2,545,14.93,43106960,11751849,71413257,43106960,14.93,366.81,60.36,60.36,177696991938,59.32,59.32,177696991938 +지에스이,053050,6,3470,5,-5,-0.14,17982226,31833400,29987597,17982226,-0.14,56.49,59.97,59.97,66296553692,63.71,63.71,66296553692 +우리산업홀딩스,072470,7,3690,2,445,13.71,11213537,395110,18887341,11213537,13.71,2838.08,59.37,59.37,43507641521,62.43,62.43,43507641521 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530 +상지건설,042940,9,16580,2,370,2.28,3667410,9382216,6828712,3667410,2.28,39.09,53.71,53.71,61249479610,54.10,54.10,61249479610 +동양철관,008970,10,1609,2,150,10.28,82654521,9915663,159323019,82654521,10.28,833.58,51.88,51.88,131405530969,51.26,51.26,131405530969 +흥구석유,024060,11,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705 +에이텍모빌리티,224110,12,12940,2,1030,8.65,2512572,49020,5340000,2512572,8.65,5125.61,47.05,47.05,34350657520,49.71,49.71,34350657520 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695 +오가노이드사이언스,476040,14,32100,2,1400,4.56,2651929,403906,6546309,2651929,4.56,656.57,40.51,40.51,89442116225,42.56,42.56,89442116225 +엠에프엠코리아,323230,15,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398 +아이티센엔텍,010280,16,1268,2,229,22.04,25902120,926466,65123786,25902120,22.04,2795.80,39.77,39.77,33298204082,40.32,40.32,33298204082 +흥아해운,003280,17,2140,5,-60,-2.73,94775467,146467872,240424899,94775467,-2.73,64.71,39.42,39.42,206800901041,40.19,40.19,206800901041 +알체라,347860,18,2540,1,585,29.92,14898150,912592,38710961,14898150,29.92,1632.51,38.49,38.49,35437214291,36.04,36.04,35437214291 +TIGER K방산&우주,463250,19,30640,2,1665,5.75,2084773,2080281,5450000,2084773,5.75,100.22,38.25,38.25,63049602222,37.76,37.76,63049602222 +시선AI,340810,20,5180,2,375,7.80,4072922,770661,10692194,4072922,7.80,528.50,38.09,38.09,21276303001,38.41,38.41,21276303001 +헥토파이낸셜,234340,21,28600,2,5150,21.96,3569815,800175,9453000,3569815,21.96,446.13,37.76,37.76,100968305950,37.35,37.35,100968305950 +HANARO 원자력iSelect,434730,22,33200,2,2300,7.44,2203583,1073659,5850000,2203583,7.44,205.24,37.67,37.67,71253779996,36.69,36.69,71253779996 +일신바이오,068330,23,1726,2,71,4.29,16381496,498875,44216140,16381496,4.29,3283.69,37.05,37.05,29228632754,38.30,38.30,29228632754 +KODEX 200선물인버스2X,252670,24,1583,5,-58,-3.53,315756463,444773184,855000000,315756463,-3.53,70.99,36.93,36.93,511072084505,37.76,37.76,511072084505 +한국정보인증,053300,25,8920,2,340,3.96,14622844,5041926,42441361,14622844,3.96,290.02,34.45,34.45,134292767735,35.47,35.47,134292767735 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270 +KODEX 코스닥150선물인버스,251340,27,3670,5,-30,-0.81,22757798,39802336,71500000,22757798,-0.81,57.18,31.83,31.83,83803088784,31.94,31.94,83803088784 +STX그린로지스,465770,28,10710,5,-780,-6.79,2238399,10808738,7171032,2238399,-6.79,20.71,31.21,31.21,24627734065,32.07,32.07,24627734065 +PS일렉트로닉스,332570,29,3795,2,155,4.26,12950942,5007620,44176320,12950942,4.26,258.62,29.32,29.32,49532867604,29.55,29.55,49532867604 +KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1161330,2214133,4000000,1161330,0.16,52.45,29.03,29.03,18501506879,29.18,29.18,18501506879 diff --git a/top30/20250616/top30-avtr-20250616-162001.csv b/top30/20250616/top30-avtr-20250616-162001.csv new file mode 100644 index 000000000000..01010291dcc2 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3380,2,655,24.04,216594240,67470424,165530656,216594240,24.04,321.02,130.85,130.85,685852701353,122.58,122.58,685852701353 +한국ANKOR유전,152550,2,379,2,43,12.80,72005725,61880308,70020000,72005725,12.80,116.36,102.84,102.84,27733817273,104.51,104.51,27733817273 +비큐AI,148780,3,1816,2,236,14.94,29127305,1423291,31445725,29127305,14.94,2046.48,92.63,92.63,54341155721,95.16,95.16,54341155721 +에너토크,019990,4,8650,2,900,11.61,8665523,657971,9756088,8665523,11.61,1317.01,88.82,88.82,76652079835,90.83,90.83,76652079835 +더즌,462860,5,4195,2,545,14.93,43155496,11751849,71413257,43155496,14.93,367.22,60.43,60.43,177902784578,59.38,59.38,177902784578 +지에스이,053050,6,3470,5,-5,-0.14,17985510,31833400,29987597,17985510,-0.14,56.50,59.98,59.98,66307949172,63.72,63.72,66307949172 +우리산업홀딩스,072470,7,3690,2,445,13.71,11218896,395110,18887341,11218896,13.71,2839.44,59.40,59.40,43526933921,62.45,62.45,43526933921 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530 +상지건설,042940,9,16580,2,370,2.28,3668545,9382216,6828712,3668545,2.28,39.10,53.72,53.72,61268331960,54.11,54.11,61268331960 +동양철관,008970,10,1609,2,150,10.28,82682507,9915663,159323019,82682507,10.28,833.86,51.90,51.90,131450420513,51.28,51.28,131450420513 +흥구석유,024060,11,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705 +에이텍모빌리티,224110,12,12940,2,1030,8.65,2512803,49020,5340000,2512803,8.65,5126.08,47.06,47.06,34353628180,49.72,49.72,34353628180 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695 +오가노이드사이언스,476040,14,32100,2,1400,4.56,2652373,403906,6546309,2652373,4.56,656.68,40.52,40.52,89456302025,42.57,42.57,89456302025 +아이티센엔텍,010280,15,1268,2,229,22.04,25906416,926466,65123786,25906416,22.04,2796.26,39.78,39.78,33303690074,40.33,40.33,33303690074 +엠에프엠코리아,323230,16,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398 +흥아해운,003280,17,2140,5,-60,-2.73,94817365,146467872,240424899,94817365,-2.73,64.74,39.44,39.44,206890143781,40.21,40.21,206890143781 +알체라,347860,18,2540,1,585,29.92,14898271,912592,38710961,14898271,29.92,1632.52,38.49,38.49,35437521631,36.04,36.04,35437521631 +TIGER K방산&우주,463250,19,30640,2,1665,5.75,2084783,2080281,5450000,2084783,5.75,100.22,38.25,38.25,63049908672,37.76,37.76,63049908672 +시선AI,340810,20,5180,2,375,7.80,4072952,770661,10692194,4072952,7.80,528.50,38.09,38.09,21276459001,38.42,38.42,21276459001 +헥토파이낸셜,234340,21,28600,2,5150,21.96,3569815,800175,9453000,3569815,21.96,446.13,37.76,37.76,100968305950,37.35,37.35,100968305950 +HANARO 원자력iSelect,434730,22,33200,2,2300,7.44,2203613,1073659,5850000,2203613,7.44,205.24,37.67,37.67,71254799096,36.69,36.69,71254799096 +일신바이오,068330,23,1726,2,71,4.29,16382180,498875,44216140,16382180,4.29,3283.82,37.05,37.05,29229813338,38.30,38.30,29229813338 +KODEX 200선물인버스2X,252670,24,1583,5,-58,-3.53,316032607,444773184,855000000,316032607,-3.53,71.05,36.96,36.96,511509496601,37.79,37.79,511509496601 +한국정보인증,053300,25,8920,2,340,3.96,14624571,5041926,42441361,14624571,3.96,290.06,34.46,34.46,134308155305,35.48,35.48,134308155305 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270 +KODEX 코스닥150선물인버스,251340,27,3670,5,-30,-0.81,22846970,39802336,71500000,22846970,-0.81,57.40,31.95,31.95,84130795884,32.06,32.06,84130795884 +STX그린로지스,465770,28,10710,5,-780,-6.79,2239107,10808738,7171032,2239107,-6.79,20.72,31.22,31.22,24635274265,32.08,32.08,24635274265 +PS일렉트로닉스,332570,29,3795,2,155,4.26,12962623,5007620,44176320,12962623,4.26,258.86,29.34,29.34,49577372214,29.57,29.57,49577372214 +KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1161330,2214133,4000000,1161330,0.16,52.45,29.03,29.03,18501506879,29.18,29.18,18501506879 diff --git a/top30/20250616/top30-avtr-20250616-163001.csv b/top30/20250616/top30-avtr-20250616-163001.csv new file mode 100644 index 000000000000..aa5298aaa6cc --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3380,2,655,24.04,216672143,67470424,165530656,216672143,24.04,321.14,130.90,130.90,686114844948,122.63,122.63,686114844948 +한국ANKOR유전,152550,2,379,2,43,12.80,72034912,61880308,70020000,72034912,12.80,116.41,102.88,102.88,27744762398,104.55,104.55,27744762398 +비큐AI,148780,3,1816,2,236,14.94,29139072,1423291,31445725,29139072,14.94,2047.30,92.66,92.66,54362524593,95.20,95.20,54362524593 +에너토크,019990,4,8650,2,900,11.61,8674197,657971,9756088,8674197,11.61,1318.33,88.91,88.91,76726155795,90.92,90.92,76726155795 +더즌,462860,5,4195,2,545,14.93,43191475,11751849,71413257,43191475,14.93,367.53,60.48,60.48,178053716483,59.43,59.43,178053716483 +지에스이,053050,6,3470,5,-5,-0.14,17986947,31833400,29987597,17986947,-0.14,56.50,59.98,59.98,66312928377,63.73,63.73,66312928377 +우리산업홀딩스,072470,7,3690,2,445,13.71,11230427,395110,18887341,11230427,13.71,2842.35,59.46,59.46,43568560831,62.51,62.51,43568560831 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530 +상지건설,042940,9,16580,2,370,2.28,3669194,9382216,6828712,3669194,2.28,39.11,53.73,53.73,61279098870,54.12,54.12,61279098870 +동양철관,008970,10,1609,2,150,10.28,82704100,9915663,159323019,82704100,10.28,834.08,51.91,51.91,131485012499,51.29,51.29,131485012499 +흥구석유,024060,11,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705 +에이텍모빌리티,224110,12,12940,2,1030,8.65,2513448,49020,5340000,2513448,8.65,5127.39,47.07,47.07,34361916430,49.73,49.73,34361916430 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695 +오가노이드사이언스,476040,14,32100,2,1400,4.56,2652923,403906,6546309,2652923,4.56,656.82,40.53,40.53,89473957025,42.58,42.58,89473957025 +아이티센엔텍,010280,15,1268,2,229,22.04,25909898,926466,65123786,25909898,22.04,2796.64,39.79,39.79,33308129624,40.34,40.34,33308129624 +엠에프엠코리아,323230,16,11,5,-6,-35.29,17213441,15032606,43274492,17213441,-35.29,114.51,39.78,39.78,213800398,44.91,44.91,213800398 +흥아해운,003280,17,2140,5,-60,-2.73,94928611,146467872,240424899,94928611,-2.73,64.81,39.48,39.48,207124316611,40.26,40.26,207124316611 +알체라,347860,18,2540,1,585,29.92,14898671,912592,38710961,14898671,29.92,1632.57,38.49,38.49,35438537631,36.04,36.04,35438537631 +TIGER K방산&우주,463250,19,30640,2,1665,5.75,2084833,2080281,5450000,2084833,5.75,100.22,38.25,38.25,63051441672,37.76,37.76,63051441672 +시선AI,340810,20,5180,2,375,7.80,4073022,770661,10692194,4073022,7.80,528.51,38.09,38.09,21276823001,38.42,38.42,21276823001 +헥토파이낸셜,234340,21,28600,2,5150,21.96,3569815,800175,9453000,3569815,21.96,446.13,37.76,37.76,100968305950,37.35,37.35,100968305950 +HANARO 원자력iSelect,434730,22,33200,2,2300,7.44,2203633,1073659,5850000,2203633,7.44,205.25,37.67,37.67,71255463596,36.69,36.69,71255463596 +일신바이오,068330,23,1726,2,71,4.29,16382901,498875,44216140,16382901,4.29,3283.97,37.05,37.05,29231057784,38.30,38.30,29231057784 +KODEX 200선물인버스2X,252670,24,1583,5,-58,-3.53,316158947,444773184,855000000,316158947,-3.53,71.08,36.98,36.98,511709492821,37.81,37.81,511709492821 +한국정보인증,053300,25,8920,2,340,3.96,14627131,5041926,42441361,14627131,3.96,290.11,34.46,34.46,134330939305,35.48,35.48,134330939305 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270 +KODEX 코스닥150선물인버스,251340,27,3670,5,-30,-0.81,22879258,39802336,71500000,22879258,-0.81,57.48,32.00,32.00,84249454284,32.11,32.11,84249454284 +STX그린로지스,465770,28,10710,5,-780,-6.79,2239980,10808738,7171032,2239980,-6.79,20.72,31.24,31.24,24644632825,32.09,32.09,24644632825 +PS일렉트로닉스,332570,29,3795,2,155,4.26,13004455,5007620,44176320,13004455,4.26,259.69,29.44,29.44,49738425414,29.67,29.67,49738425414 +KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1161358,2214133,4000000,1161358,0.16,52.45,29.03,29.03,18501950959,29.18,29.18,18501950959 diff --git a/top30/20250616/top30-avtr-20250616-164001.csv b/top30/20250616/top30-avtr-20250616-164001.csv new file mode 100644 index 000000000000..f9831f859972 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3380,2,655,24.04,216770445,67470424,165530656,216770445,24.04,321.28,130.95,130.95,686445631178,122.69,122.69,686445631178 +한국ANKOR유전,152550,2,379,2,43,12.80,72060223,61880308,70020000,72060223,12.80,116.45,102.91,102.91,27754178090,104.58,104.58,27754178090 +비큐AI,148780,3,1816,2,236,14.94,29146212,1423291,31445725,29146212,14.94,2047.80,92.69,92.69,54375462273,95.22,95.22,54375462273 +에너토크,019990,4,8650,2,900,11.61,8685917,657971,9756088,8685917,11.61,1320.11,89.03,89.03,76826010195,91.04,91.04,76826010195 +더즌,462860,5,4195,2,545,14.93,43219374,11751849,71413257,43219374,14.93,367.77,60.52,60.52,178170334303,59.47,59.47,178170334303 +지에스이,053050,6,3470,5,-5,-0.14,17994285,31833400,29987597,17994285,-0.14,56.53,60.01,60.01,66338317857,63.75,63.75,66338317857 +우리산업홀딩스,072470,7,3690,2,445,13.71,11235383,395110,18887341,11235383,13.71,2843.61,59.49,59.49,43586501551,62.54,62.54,43586501551 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530 +상지건설,042940,9,16580,2,370,2.28,3670509,9382216,6828712,3670509,2.28,39.12,53.75,53.75,61300901570,54.14,54.14,61300901570 +동양철관,008970,10,1609,2,150,10.28,82762424,9915663,159323019,82762424,10.28,834.66,51.95,51.95,131578330899,51.33,51.33,131578330899 +흥구석유,024060,11,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705 +에이텍모빌리티,224110,12,12940,2,1030,8.65,2515636,49020,5340000,2515636,8.65,5131.86,47.11,47.11,34389922830,49.77,49.77,34389922830 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695 +엠에프엠코리아,323230,14,11,5,-6,-35.29,17979012,15032606,43274492,17979012,-35.29,119.60,41.55,41.55,222221679,46.68,46.68,222221679 +오가노이드사이언스,476040,15,32100,2,1400,4.56,2653218,403906,6546309,2653218,4.56,656.89,40.53,40.53,89483441275,42.58,42.58,89483441275 +아이티센엔텍,010280,16,1268,2,229,22.04,25927917,926466,65123786,25927917,22.04,2798.58,39.81,39.81,33330977716,40.36,40.36,33330977716 +흥아해운,003280,17,2140,5,-60,-2.73,95015116,146467872,240424899,95015116,-2.73,64.87,39.52,39.52,207306842161,40.29,40.29,207306842161 +알체라,347860,18,2540,1,585,29.92,14898893,912592,38710961,14898893,29.92,1632.59,38.49,38.49,35439101511,36.04,36.04,35439101511 +TIGER K방산&우주,463250,19,30640,2,1665,5.75,2084873,2080281,5450000,2084873,5.75,100.22,38.25,38.25,63052668072,37.76,37.76,63052668072 +시선AI,340810,20,5180,2,375,7.80,4073320,770661,10692194,4073320,7.80,528.55,38.10,38.10,21278369621,38.42,38.42,21278369621 +헥토파이낸셜,234340,21,28600,2,5150,21.96,3569815,800175,9453000,3569815,21.96,446.13,37.76,37.76,100968305950,37.35,37.35,100968305950 +HANARO 원자력iSelect,434730,22,33200,2,2300,7.44,2203633,1073659,5850000,2203633,7.44,205.25,37.67,37.67,71255463596,36.69,36.69,71255463596 +일신바이오,068330,23,1726,2,71,4.29,16385835,498875,44216140,16385835,4.29,3284.56,37.06,37.06,29236116000,38.31,38.31,29236116000 +KODEX 200선물인버스2X,252670,24,1583,5,-58,-3.53,316325249,444773184,855000000,316325249,-3.53,71.12,37.00,37.00,511972915189,37.83,37.83,511972915189 +한국정보인증,053300,25,8920,2,340,3.96,14631306,5041926,42441361,14631306,3.96,290.19,34.47,34.47,134367846305,35.49,35.49,134367846305 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270 +KODEX 코스닥150선물인버스,251340,27,3670,5,-30,-0.81,22885575,39802336,71500000,22885575,-0.81,57.50,32.01,32.01,84272669259,32.12,32.12,84272669259 +STX그린로지스,465770,28,10710,5,-780,-6.79,2241437,10808738,7171032,2241437,-6.79,20.74,31.26,31.26,24660237295,32.11,32.11,24660237295 +PS일렉트로닉스,332570,29,3795,2,155,4.26,13023973,5007620,44176320,13023973,4.26,260.08,29.48,29.48,49813472124,29.71,29.71,49813472124 +KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1161380,2214133,4000000,1161380,0.16,52.45,29.03,29.03,18502299769,29.18,29.18,18502299769 diff --git a/top30/20250616/top30-avtr-20250616-165001.csv b/top30/20250616/top30-avtr-20250616-165001.csv new file mode 100644 index 000000000000..31c4d3a52aa4 --- /dev/null +++ b/top30/20250616/top30-avtr-20250616-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3380,2,655,24.04,216847317,67470424,165530656,216847317,24.04,321.40,131.00,131.00,686704689818,122.74,122.74,686704689818 +한국ANKOR유전,152550,2,379,2,43,12.80,72085197,61880308,70020000,72085197,12.80,116.49,102.95,102.95,27763493392,104.62,104.62,27763493392 +비큐AI,148780,3,1816,2,236,14.94,29153470,1423291,31445725,29153470,14.94,2048.31,92.71,92.71,54388613769,95.24,95.24,54388613769 +에너토크,019990,4,8650,2,900,11.61,8693185,657971,9756088,8693185,11.61,1321.21,89.11,89.11,76887933555,91.11,91.11,76887933555 +더즌,462860,5,4195,2,545,14.93,43229946,11751849,71413257,43229946,14.93,367.86,60.53,60.53,178214683843,59.49,59.49,178214683843 +지에스이,053050,6,3470,5,-5,-0.14,18001227,31833400,29987597,18001227,-0.14,56.55,60.03,60.03,66362337177,63.78,63.78,66362337177 +우리산업홀딩스,072470,7,3690,2,445,13.71,11243132,395110,18887341,11243132,13.71,2845.57,59.53,59.53,43614630421,62.58,62.58,43614630421 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12490,5,-85,-0.68,545030,612129,1000000,545030,-0.68,89.04,54.50,54.50,6764445530,54.16,54.16,6764445530 +상지건설,042940,9,16580,2,370,2.28,3671794,9382216,6828712,3671794,2.28,39.14,53.77,53.77,61322116920,54.16,54.16,61322116920 +동양철관,008970,10,1609,2,150,10.28,82900481,9915663,159323019,82900481,10.28,836.06,52.03,52.03,131799222099,51.41,51.41,131799222099 +흥구석유,024060,11,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705 +에이텍모빌리티,224110,12,12940,2,1030,8.65,2517182,49020,5340000,2517182,8.65,5135.01,47.14,47.14,34409680710,49.80,49.80,34409680710 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26080,2,35,0.13,427276,690536,1000000,427276,0.13,61.88,42.73,42.73,11232022695,43.07,43.07,11232022695 +엠에프엠코리아,323230,14,11,5,-6,-35.29,17979012,15032606,43274492,17979012,-35.29,119.60,41.55,41.55,222221679,46.68,46.68,222221679 +오가노이드사이언스,476040,15,32100,2,1400,4.56,2653977,403906,6546309,2653977,4.56,657.08,40.54,40.54,89507843125,42.60,42.60,89507843125 +아이티센엔텍,010280,16,1268,2,229,22.04,25936236,926466,65123786,25936236,22.04,2799.48,39.83,39.83,33341592760,40.38,40.38,33341592760 +흥아해운,003280,17,2140,5,-60,-2.73,95087446,146467872,240424899,95087446,-2.73,64.92,39.55,39.55,207459096811,40.32,40.32,207459096811 +알체라,347860,18,2540,1,585,29.92,14899104,912592,38710961,14899104,29.92,1632.61,38.49,38.49,35439637451,36.04,36.04,35439637451 +TIGER K방산&우주,463250,19,30640,2,1665,5.75,2084942,2080281,5450000,2084942,5.75,100.22,38.26,38.26,63054789822,37.76,37.76,63054789822 +시선AI,340810,20,5180,2,375,7.80,4074372,770661,10692194,4074372,7.80,528.69,38.11,38.11,21283808461,38.43,38.43,21283808461 +헥토파이낸셜,234340,21,28600,2,5150,21.96,3569815,800175,9453000,3569815,21.96,446.13,37.76,37.76,100968305950,37.35,37.35,100968305950 +HANARO 원자력iSelect,434730,22,33200,2,2300,7.44,2203639,1073659,5850000,2203639,7.44,205.25,37.67,37.67,71255665106,36.69,36.69,71255665106 +일신바이오,068330,23,1726,2,71,4.29,16388309,498875,44216140,16388309,4.29,3285.05,37.06,37.06,29240358910,38.31,38.31,29240358910 +KODEX 200선물인버스2X,252670,24,1583,5,-58,-3.53,316460013,444773184,855000000,316460013,-3.53,71.15,37.01,37.01,512186246601,37.84,37.84,512186246601 +한국정보인증,053300,25,8920,2,340,3.96,14637105,5041926,42441361,14637105,3.96,290.31,34.49,34.49,134419167455,35.51,35.51,134419167455 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,27015,2,120,0.45,340425,73798,1000000,340425,0.45,461.29,34.04,34.04,9265922270,34.30,34.30,9265922270 +KODEX 코스닥150선물인버스,251340,27,3670,5,-30,-0.81,22896662,39802336,71500000,22896662,-0.81,57.53,32.02,32.02,84313469419,32.13,32.13,84313469419 +STX그린로지스,465770,28,10710,5,-780,-6.79,2242483,10808738,7171032,2242483,-6.79,20.75,31.27,31.27,24671419035,32.12,32.12,24671419035 +PS일렉트로닉스,332570,29,3795,2,155,4.26,13038098,5007620,44176320,13038098,4.26,260.37,29.51,29.51,49867712124,29.75,29.75,49867712124 +KODEX WTI원유선물(H),261220,30,15850,2,25,0.16,1161544,2214133,4000000,1161544,0.16,52.46,29.04,29.04,18504899169,29.19,29.19,18504899169 diff --git a/top30/20250616/top30-tv-20250616-090002.csv b/top30/20250616/top30-tv-20250616-090002.csv new file mode 100644 index 000000000000..908de320918d --- /dev/null +++ b/top30/20250616/top30-tv-20250616-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,55000,2,400,0.73,232172,14943904,640561146,232172,0.73,1.55,0.04,0.04,12860161700,0.04,0.04,12860161700 +한국항공우주,047810,2,101200,2,3500,3.58,37904,2899469,97475107,37904,3.58,1.31,0.04,0.04,3842572200,0.04,0.04,3842572200 +S-Oil,010950,3,65500,2,1800,2.83,20726,2229859,112582792,20726,2.83,0.93,0.02,0.02,1359565000,0.02,0.02,1359565000 +텔코웨어,078000,4,13700,3,0,0.00,86098,125108,9240077,86098,0.00,68.82,0.93,0.93,1179542600,0.93,0.93,1179542600 +KODEX 200선물인버스2X,252670,5,1641,3,0,0.00,324663,444773184,855000000,324663,0.00,0.07,0.04,0.04,532771983,0.04,0.04,532771983 +KODEX 인버스,114800,6,3885,3,0,0.00,106157,42477588,158200000,106157,0.00,0.25,0.07,0.07,412419945,0.07,0.07,412419945 +카카오뱅크,323410,7,27700,5,-100,-0.36,13528,2099070,476989437,13528,-0.36,0.64,0.00,0.00,374777800,0.00,0.00,374777800 +KODEX 레버리지,122630,8,20190,3,0,0.00,18032,27101608,115400000,18032,0.00,0.07,0.02,0.02,364066080,0.02,0.02,364066080 +SK,034730,9,190200,5,-400,-0.21,1382,318177,72502703,1382,-0.21,0.43,0.00,0.00,262777700,0.00,0.00,262777700 +KODEX 코스닥150선물인버스,251340,10,3700,3,0,0.00,70833,39802336,71500000,70833,0.00,0.18,0.10,0.10,262082100,0.10,0.10,262082100 +삼성증권,016360,11,64500,3,0,0.00,3870,611987,89300000,3870,0.00,0.63,0.00,0.00,249246400,0.00,0.00,249246400 +미투온,201490,12,4280,3,0,0.00,55819,5745535,30390092,55819,0.00,0.97,0.18,0.18,238905320,0.18,0.18,238905320 +우리기술투자,041190,13,9850,2,120,1.23,23598,3362339,84000000,23598,1.23,0.70,0.03,0.03,231801270,0.03,0.03,231801270 +달바글로벌,483650,14,162400,5,-2900,-1.75,1296,417367,12069665,1296,-1.75,0.31,0.01,0.01,209955700,0.01,0.01,209955700 +SK바이오팜,326030,15,90700,2,400,0.44,2227,229045,78313250,2227,0.44,0.97,0.00,0.00,202029900,0.00,0.00,202029900 +LG씨엔에스,064400,16,63900,3,0,0.00,2637,7959500,96885948,2637,0.00,0.03,0.00,0.00,168504300,0.00,0.00,168504300 +다날,064260,17,6040,3,0,0.00,26976,10552076,68949040,26976,0.00,0.26,0.04,0.04,162935040,0.04,0.04,162935040 +제이씨현시스템,033320,18,6070,3,0,0.00,26170,4994967,19114432,26170,0.00,0.52,0.14,0.14,158851900,0.14,0.14,158851900 +코나아이,052400,19,69800,3,0,0.00,2225,975202,14563291,2225,0.00,0.23,0.02,0.02,155305000,0.02,0.02,155305000 +KODEX 200,069500,20,38865,3,0,0.00,3715,8973193,166400000,3715,0.00,0.04,0.00,0.00,144383475,0.00,0.00,144383475 +한전기술,052690,21,104100,3,0,0.00,1324,5886250,38220000,1324,0.00,0.02,0.00,0.00,137828400,0.00,0.00,137828400 +휴니드,005870,22,11150,3,0,0.00,12100,8853893,14116015,12100,0.00,0.14,0.09,0.09,134915000,0.09,0.09,134915000 +호텔신라,008770,23,50200,2,200,0.40,2680,366139,39248121,2680,0.40,0.73,0.01,0.01,134551400,0.01,0.01,134551400 +솔트룩스,304100,24,47250,3,0,0.00,2825,1671366,12130568,2825,0.00,0.17,0.02,0.02,133481250,0.02,0.02,133481250 +서울보증보험,031210,25,40600,5,-300,-0.73,3188,271121,69821598,3188,-0.73,1.18,0.00,0.00,128414950,0.00,0.00,128414950 +피엔케이피부임상연구센타,347740,26,2970,3,0,0.00,37700,297859,30010576,37700,0.00,12.66,0.13,0.13,111969000,0.13,0.13,111969000 +카카오페이,377300,27,60400,3,0,0.00,1503,2697452,134693503,1503,0.00,0.06,0.00,0.00,90781200,0.00,0.00,90781200 +네이처셀,007390,28,28500,5,-350,-1.21,2485,419780,64435056,2485,-1.21,0.59,0.00,0.00,70940850,0.00,0.00,70940850 +사피엔반도체,452430,29,22000,3,0,0.00,3000,97708,8213171,3000,0.00,3.07,0.04,0.04,66000000,0.04,0.04,66000000 +KODEX 2차전지산업,305720,30,10035,5,-40,-0.40,6429,2142833,84800000,6429,-0.40,0.30,0.01,0.01,64246405,0.01,0.01,64246405 diff --git a/top30/20250616/top30-tv-20250616-091001.csv b/top30/20250616/top30-tv-20250616-091001.csv new file mode 100644 index 000000000000..baf094d24d80 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,57800,2,3200,5.86,2058340,14943904,640561146,2058340,5.86,13.77,0.32,0.32,115109148400,0.31,0.31,115109148400 +한화시스템,272210,2,62000,2,7600,13.97,1715370,4903978,188919389,1715370,13.97,34.98,0.91,0.91,104063818700,0.89,0.89,104063818700 +SK하이닉스,000660,3,241750,2,6250,2.65,316645,4100610,728002365,316645,2.65,7.72,0.04,0.04,75940093750,0.04,0.04,75940093750 +삼성전자,005930,4,58050,5,-250,-0.43,1258510,20705980,5919637922,1258510,-0.43,6.08,0.02,0.02,72886743450,0.02,0.02,72886743450 +KODEX 레버리지,122630,5,20455,2,265,1.31,3364032,27101608,115400000,3364032,1.31,12.41,2.92,2.92,68568725494,2.90,2.90,68568725494 +KODEX 200선물인버스2X,252670,6,1621,5,-20,-1.22,38230260,444773184,855000000,38230260,-1.22,8.60,4.47,4.47,62165069993,4.49,4.49,62165069993 +LG씨엔에스,064400,7,64600,2,700,1.10,893242,7959500,96885948,893242,1.10,11.22,0.92,0.92,58440002350,0.93,0.93,58440002350 +알테오젠,196170,8,406000,2,20500,5.32,136366,735665,53464968,136366,5.32,18.54,0.26,0.26,55271471750,0.25,0.25,55271471750 +KODEX 코스닥150레버리지,233740,9,7960,2,140,1.79,6133020,53345524,239100000,6133020,1.79,11.50,2.57,2.57,48800632712,2.56,2.56,48800632712 +흥아해운,003280,10,2230,2,30,1.36,21097437,146467872,240424899,21097437,1.36,14.40,8.78,8.78,48662685246,9.08,9.08,48662685246 +한국항공우주,047810,11,98300,2,600,0.61,411167,2899469,97475107,411167,0.61,14.18,0.42,0.42,40630058000,0.42,0.42,40630058000 +NAVER,035420,12,207500,2,7000,3.49,193495,1050533,158437008,193495,3.49,18.42,0.12,0.12,40496771750,0.12,0.12,40496771750 +한화에어로스페이스,012450,13,969000,2,24000,2.54,40774,493711,47296201,40774,2.54,8.26,0.09,0.09,39031833000,0.09,0.09,39031833000 +현대로템,064350,14,193400,2,6600,3.53,172105,2117509,109142293,172105,3.53,8.13,0.16,0.16,33074327800,0.16,0.16,33074327800 +HMM,011200,15,24300,2,100,0.41,1302900,10270590,1025039496,1302900,0.41,12.69,0.13,0.13,32259475050,0.13,0.13,32259475050 +한전기술,052690,16,105100,2,1000,0.96,299526,5886250,38220000,299526,0.96,5.09,0.78,0.78,31047332500,0.77,0.77,31047332500 +한화오션,042660,17,84550,5,-150,-0.18,356634,4055268,306413394,356634,-0.18,8.79,0.12,0.12,30219231200,0.12,0.12,30219231200 +카카오,035720,18,52400,2,900,1.75,579107,5408390,441766501,579107,1.75,10.71,0.13,0.13,30155909850,0.13,0.13,30155909850 +KODEX 인버스,114800,19,3865,5,-20,-0.51,7288625,42477588,158200000,7288625,-0.51,17.16,4.61,4.61,28222421721,4.62,4.62,28222421721 +KODEX 200,069500,20,39115,2,250,0.64,702718,8973193,166400000,702718,0.64,7.83,0.42,0.42,27440683258,0.42,0.42,27440683258 +흥구석유,024060,21,19270,2,3310,20.74,1393838,6455992,15000000,1393838,20.74,21.59,9.29,9.29,27268211125,9.43,9.43,27268211125 +풍산,103140,22,106700,5,-300,-0.28,249766,4404748,28024278,249766,-0.28,5.67,0.89,0.89,27022977050,0.90,0.90,27022977050 +지에스이,053050,23,3695,2,220,6.33,7000728,31833400,29987597,7000728,6.33,21.99,23.35,23.35,26594451990,24.00,24.00,26594451990 +PLUS K방산,449450,24,50520,2,1460,2.98,501840,3780487,19800000,501840,2.98,13.27,2.53,2.53,25231615258,2.52,2.52,25231615258 +한국정보인증,053300,25,9090,2,510,5.94,2624350,5041926,42441361,2624350,5.94,52.05,6.18,6.18,23892082975,6.19,6.19,23892082975 +LIG넥스원,079550,26,548000,2,22000,4.18,37183,629467,22000000,37183,4.18,5.91,0.17,0.17,20260575500,0.17,0.17,20260575500 +카카오페이,377300,27,61100,2,700,1.16,332257,2697452,134693503,332257,1.16,12.32,0.25,0.25,20163672400,0.25,0.25,20163672400 +파마리서치,214450,28,448000,2,14500,3.34,39566,897628,10509600,39566,3.34,4.41,0.38,0.38,17717778750,0.38,0.38,17717778750 +디앤디파마텍,347850,29,121000,2,23300,23.85,140743,414013,10747301,140743,23.85,33.99,1.31,1.31,17017262900,1.31,1.31,17017262900 +헥토파이낸셜,234340,30,27850,2,4400,18.76,598434,800175,9453000,598434,18.76,74.79,6.33,6.33,16209959850,6.16,6.16,16209959850 diff --git a/top30/20250616/top30-tv-20250616-092001.csv b/top30/20250616/top30-tv-20250616-092001.csv new file mode 100644 index 000000000000..82e56cc10cff --- /dev/null +++ b/top30/20250616/top30-tv-20250616-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,56700,2,2100,3.85,3301732,14943904,640561146,3301732,3.85,22.09,0.52,0.52,186414674400,0.51,0.51,186414674400 +한화시스템,272210,2,60100,2,5700,10.48,2548003,4903978,188919389,2548003,10.48,51.96,1.35,1.35,154469518050,1.36,1.36,154469518050 +SK하이닉스,000660,3,239500,2,4000,1.70,475388,4100610,728002365,475388,1.70,11.59,0.07,0.07,114195646750,0.07,0.07,114195646750 +삼성전자,005930,4,57600,5,-700,-1.20,1828827,20705980,5919637922,1828827,-1.20,8.83,0.03,0.03,105812041000,0.03,0.03,105812041000 +KODEX 레버리지,122630,5,20195,2,5,0.02,4937211,27101608,115400000,4937211,0.02,18.22,4.28,4.28,100517088473,4.31,4.31,100517088473 +KODEX 200선물인버스2X,252670,6,1643,2,2,0.12,57824103,444773184,855000000,57824103,0.12,13.00,6.76,6.76,94182956839,6.70,6.70,94182956839 +LG씨엔에스,064400,7,65200,2,1300,2.03,1262857,7959500,96885948,1262857,2.03,15.87,1.30,1.30,82609616900,1.31,1.31,82609616900 +KODEX 코스닥150레버리지,233740,8,7825,2,5,0.06,9168031,53345524,239100000,9168031,0.06,17.19,3.83,3.83,72746978620,3.89,3.89,72746978620 +알테오젠,196170,9,402500,2,17000,4.41,166966,735665,53464968,166966,4.41,22.70,0.31,0.31,67701004250,0.31,0.31,67701004250 +흥아해운,003280,10,2145,5,-55,-2.50,28615834,146467872,240424899,28615834,-2.50,19.54,11.90,11.90,65260915187,12.65,12.65,65260915187 +카카오,035720,11,51900,2,400,0.78,1183230,5408390,441766501,1183230,0.78,21.88,0.27,0.27,61895418300,0.27,0.27,61895418300 +한국항공우주,047810,12,97100,5,-600,-0.61,628570,2899469,97475107,628570,-0.61,21.68,0.64,0.64,61780874850,0.65,0.65,61780874850 +NAVER,035420,13,205500,2,5000,2.49,276992,1050533,158437008,276992,2.49,26.37,0.17,0.17,57697194250,0.18,0.18,57697194250 +한화에어로스페이스,012450,14,964000,2,19000,2.01,60016,493711,47296201,60016,2.01,12.16,0.13,0.13,57576399500,0.13,0.13,57576399500 +파마리서치,214450,15,448500,2,15000,3.46,124940,897628,10509600,124940,3.46,13.92,1.19,1.19,56035083250,1.19,1.19,56035083250 +한전기술,052690,16,103100,5,-1000,-0.96,505820,5886250,38220000,505820,-0.96,8.59,1.32,1.32,52518165800,1.33,1.33,52518165800 +KODEX 200,069500,17,38850,5,-15,-0.04,1338821,8973193,166400000,1338821,-0.04,14.92,0.80,0.80,52215531418,0.81,0.81,52215531418 +한국정보인증,053300,18,9310,2,730,8.51,5503368,5041926,42441361,5503368,8.51,109.15,12.97,12.97,50531157720,12.79,12.79,50531157720 +현대로템,064350,19,192900,2,6100,3.27,262829,2117509,109142293,262829,3.27,12.41,0.24,0.24,50519597250,0.24,0.24,50519597250 +KODEX 인버스,114800,20,3895,2,10,0.26,12806442,42477588,158200000,12806442,0.26,30.15,8.10,8.10,49618353143,8.05,8.05,49618353143 +한화오션,042660,21,84300,5,-400,-0.47,570174,4055268,306413394,570174,-0.47,14.06,0.19,0.19,48196510200,0.19,0.19,48196510200 +HMM,011200,22,23900,5,-300,-1.24,1873800,10270590,1025039496,1873800,-1.24,18.24,0.18,0.18,46008027800,0.19,0.19,46008027800 +PLUS K방산,449450,23,50155,2,1095,2.23,887299,3780487,19800000,887299,2.23,23.47,4.48,4.48,44553224802,4.49,4.49,44553224802 +흥구석유,024060,24,18820,2,2860,17.92,2092167,6455992,15000000,2092167,17.92,32.41,13.95,13.95,40558795485,14.37,14.37,40558795485 +카카오페이,377300,25,61200,2,800,1.32,622119,2697452,134693503,622119,1.32,23.06,0.46,0.46,38161271150,0.46,0.46,38161271150 +풍산,103140,26,106900,5,-100,-0.09,325435,4404748,28024278,325435,-0.09,7.39,1.16,1.16,35056831950,1.17,1.17,35056831950 +지에스이,053050,27,3685,2,210,6.04,8849030,31833400,29987597,8849030,6.04,27.80,29.51,29.51,33441889839,30.26,30.26,33441889839 +헥토파이낸셜,234340,28,28700,2,5250,22.39,1172805,800175,9453000,1172805,22.39,146.57,12.41,12.41,32581188925,12.01,12.01,32581188925 +한전KPS,051600,29,54400,2,3900,7.72,587003,1117136,45000000,587003,7.72,52.55,1.30,1.30,32262760050,1.32,1.32,32262760050 +디앤디파마텍,347850,30,123000,2,25300,25.90,233994,414013,10747301,233994,25.90,56.52,2.18,2.18,28496714200,2.16,2.16,28496714200 diff --git a/top30/20250616/top30-tv-20250616-093001.csv b/top30/20250616/top30-tv-20250616-093001.csv new file mode 100644 index 000000000000..f2eef25d27b6 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,56500,2,1900,3.48,3922926,14943904,640561146,3922926,3.48,26.25,0.61,0.61,221775276200,0.61,0.61,221775276200 +한화시스템,272210,2,61300,2,6900,12.68,3383011,4903978,188919389,3383011,12.68,68.99,1.79,1.79,205517507550,1.77,1.77,205517507550 +삼성전자,005930,3,57250,5,-1050,-1.80,3159476,20705980,5919637922,3159476,-1.80,15.26,0.05,0.05,182136239800,0.05,0.05,182136239800 +SK하이닉스,000660,4,239750,2,4250,1.80,562250,4100610,728002365,562250,1.80,13.71,0.08,0.08,135046060750,0.08,0.08,135046060750 +KODEX 레버리지,122630,5,20085,5,-105,-0.52,6076768,27101608,115400000,6076768,-0.52,22.42,5.27,5.27,123488510546,5.33,5.33,123488510546 +KODEX 200선물인버스2X,252670,6,1651,2,10,0.61,75002060,444773184,855000000,75002060,0.61,16.86,8.77,8.77,122441374812,8.67,8.67,122441374812 +LG씨엔에스,064400,7,64400,2,500,0.78,1494539,7959500,96885948,1494539,0.78,18.78,1.54,1.54,97649714050,1.57,1.57,97649714050 +KODEX 코스닥150레버리지,233740,8,7730,5,-90,-1.15,11636296,53345524,239100000,11636296,-1.15,21.81,4.87,4.87,91973887524,4.98,4.98,91973887524 +한화에어로스페이스,012450,9,970000,2,25000,2.65,87122,493711,47296201,87122,2.65,17.65,0.18,0.18,83940710500,0.18,0.18,83940710500 +흥아해운,003280,10,2230,2,30,1.36,36266938,146467872,240424899,36266938,1.36,24.76,15.08,15.08,81883398222,15.27,15.27,81883398222 +카카오,035720,11,51100,5,-400,-0.78,1475947,5408390,441766501,1475947,-0.78,27.29,0.33,0.33,76957703550,0.34,0.34,76957703550 +알테오젠,196170,12,399500,2,14000,3.63,183805,735665,53464968,183805,3.63,24.98,0.34,0.34,74465671750,0.35,0.35,74465671750 +NAVER,035420,13,203500,2,3000,1.50,352240,1050533,158437008,352240,1.50,33.53,0.22,0.22,73066670750,0.23,0.23,73066670750 +한국정보인증,053300,14,9210,2,630,7.34,7908127,5041926,42441361,7908127,7.34,156.85,18.63,18.63,73039690380,18.69,18.69,73039690380 +한국항공우주,047810,15,98100,2,400,0.41,736341,2899469,97475107,736341,0.41,25.40,0.76,0.76,72292009200,0.76,0.76,72292009200 +KODEX 200,069500,16,38760,5,-105,-0.27,1810045,8973193,166400000,1810045,-0.27,20.17,1.09,1.09,70512331727,1.09,1.09,70512331727 +파마리서치,214450,17,450000,2,16500,3.81,143415,897628,10509600,143415,3.81,15.98,1.36,1.36,64351352250,1.36,1.36,64351352250 +한전기술,052690,18,101900,5,-2200,-2.11,611143,5886250,38220000,611143,-2.11,10.38,1.60,1.60,63352016650,1.63,1.63,63352016650 +현대로템,064350,19,192300,2,5500,2.94,323804,2117509,109142293,323804,2.94,15.29,0.30,0.30,62257254100,0.30,0.30,62257254100 +한화오션,042660,20,84400,5,-300,-0.35,701830,4055268,306413394,701830,-0.35,17.31,0.23,0.23,59326203900,0.23,0.23,59326203900 +PLUS K방산,449450,21,50265,2,1205,2.46,1148656,3780487,19800000,1148656,2.46,30.38,5.80,5.80,57691420313,5.80,5.80,57691420313 +KODEX 인버스,114800,22,3905,2,20,0.51,14668351,42477588,158200000,14668351,0.51,34.53,9.27,9.27,56869391730,9.21,9.21,56869391730 +흥구석유,024060,23,19470,2,3510,21.99,2786496,6455992,15000000,2786496,21.99,43.16,18.58,18.58,53918227470,18.46,18.46,53918227470 +HMM,011200,24,23900,5,-300,-1.24,2187317,10270590,1025039496,2187317,-1.24,21.30,0.21,0.21,53470933025,0.22,0.22,53470933025 +카카오페이,377300,25,59400,5,-1000,-1.66,820994,2697452,134693503,820994,-1.66,30.44,0.61,0.61,50098947400,0.63,0.63,50098947400 +풍산,103140,26,105800,5,-1200,-1.12,381341,4404748,28024278,381341,-1.12,8.66,1.36,1.36,41008775050,1.38,1.38,41008775050 +헥토파이낸셜,234340,27,28650,2,5200,22.17,1450782,800175,9453000,1450782,22.17,181.31,15.35,15.35,40581111500,14.98,14.98,40581111500 +한전KPS,051600,28,53300,2,2800,5.54,713308,1117136,45000000,713308,5.54,63.85,1.59,1.59,39098047350,1.63,1.63,39098047350 +지에스이,053050,29,3765,2,290,8.35,10051156,31833400,29987597,10051156,8.35,31.57,33.52,33.52,37919483494,33.59,33.59,37919483494 +디앤디파마텍,347850,30,122700,2,25000,25.59,301925,414013,10747301,301925,25.59,72.93,2.81,2.81,36827234950,2.79,2.79,36827234950 diff --git a/top30/20250616/top30-tv-20250616-094001.csv b/top30/20250616/top30-tv-20250616-094001.csv new file mode 100644 index 000000000000..063a4abe88b6 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,62400,2,8000,14.71,3949357,4903978,188919389,3949357,14.71,80.53,2.09,2.09,240673359400,2.04,2.04,240673359400 +두산에너빌리티,034020,2,56900,2,2300,4.21,4238492,14943904,640561146,4238492,4.21,28.36,0.66,0.66,239714432550,0.66,0.66,239714432550 +삼성전자,005930,3,57350,5,-950,-1.63,3591431,20705980,5919637922,3591431,-1.63,17.34,0.06,0.06,206879493700,0.06,0.06,206879493700 +SK하이닉스,000660,4,241750,2,6250,2.65,672034,4100610,728002365,672034,2.65,16.39,0.09,0.09,161499960250,0.09,0.09,161499960250 +KODEX 200선물인버스2X,252670,5,1638,5,-3,-0.18,90272195,444773184,855000000,90272195,-0.18,20.30,10.56,10.56,147529227948,10.53,10.53,147529227948 +KODEX 레버리지,122630,6,20240,2,50,0.25,7153447,27101608,115400000,7153447,0.25,26.39,6.20,6.20,145241266338,6.22,6.22,145241266338 +LG씨엔에스,064400,7,65000,2,1100,1.72,1622147,7959500,96885948,1622147,1.72,20.38,1.67,1.67,105893748000,1.68,1.68,105893748000 +KODEX 코스닥150레버리지,233740,8,7780,5,-40,-0.51,13236951,53345524,239100000,13236951,-0.51,24.81,5.54,5.54,104414804199,5.61,5.61,104414804199 +한화에어로스페이스,012450,9,979000,2,34000,3.60,105251,493711,47296201,105251,3.60,21.32,0.22,0.22,101641751500,0.22,0.22,101641751500 +흥아해운,003280,10,2205,2,5,0.23,39894100,146467872,240424899,39894100,0.23,27.24,16.59,16.59,89938001146,16.97,16.97,89938001146 +카카오,035720,11,51200,5,-300,-0.58,1639926,5408390,441766501,1639926,-0.58,30.32,0.37,0.37,85339431450,0.38,0.38,85339431450 +현대로템,064350,12,194700,2,7900,4.23,437422,2117509,109142293,437422,4.23,20.66,0.40,0.40,84241300800,0.40,0.40,84241300800 +한국항공우주,047810,13,99600,2,1900,1.94,846613,2899469,97475107,846613,1.94,29.20,0.87,0.87,83203278500,0.86,0.86,83203278500 +NAVER,035420,14,205000,2,4500,2.24,400726,1050533,158437008,400726,2.24,38.15,0.25,0.25,82980088500,0.26,0.26,82980088500 +한국정보인증,053300,15,9280,2,700,8.16,8768782,5041926,42441361,8768782,8.16,173.92,20.66,20.66,81035202430,20.57,20.57,81035202430 +KODEX 200,069500,16,38910,2,45,0.12,2056734,8973193,166400000,2056734,0.12,22.92,1.24,1.24,80101347290,1.24,1.24,80101347290 +알테오젠,196170,17,400500,2,15000,3.89,196144,735665,53464968,196144,3.89,26.66,0.37,0.37,79412681000,0.37,0.37,79412681000 +파마리서치,214450,18,455000,2,21500,4.96,164865,897628,10509600,164865,4.96,18.37,1.57,1.57,74063204250,1.55,1.55,74063204250 +한화오션,042660,19,84000,5,-700,-0.83,854114,4055268,306413394,854114,-0.83,21.06,0.28,0.28,72145433450,0.28,0.28,72145433450 +한전기술,052690,20,102300,5,-1800,-1.73,690186,5886250,38220000,690186,-1.73,11.73,1.81,1.81,71400578300,1.83,1.83,71400578300 +PLUS K방산,449450,21,50755,2,1695,3.45,1323424,3780487,19800000,1323424,3.45,35.01,6.68,6.68,66530025322,6.62,6.62,66530025322 +KODEX 인버스,114800,22,3885,3,0,0.00,16062466,42477588,158200000,16062466,0.00,37.81,10.15,10.15,62292015300,10.14,10.14,62292015300 +흥구석유,024060,23,19200,2,3240,20.30,3190902,6455992,15000000,3190902,20.30,49.43,21.27,21.27,61757346740,21.44,21.44,61757346740 +HMM,011200,24,24050,5,-150,-0.62,2369860,10270590,1025039496,2369860,-0.62,23.07,0.23,0.23,57839639175,0.23,0.23,57839639175 +카카오페이,377300,25,58700,5,-1700,-2.81,941528,2697452,134693503,941528,-2.81,34.90,0.70,0.70,57206257550,0.72,0.72,57206257550 +풍산,103140,26,107500,2,500,0.47,421170,4404748,28024278,421170,0.47,9.56,1.50,1.50,45263560500,1.50,1.50,45263560500 +헥토파이낸셜,234340,27,28250,2,4800,20.47,1593751,800175,9453000,1593751,20.47,199.18,16.86,16.86,44691460400,16.74,16.74,44691460400 +한전KPS,051600,28,53900,2,3400,6.73,786363,1117136,45000000,786363,6.73,70.39,1.75,1.75,42992049900,1.77,1.77,42992049900 +지에스이,053050,29,3755,2,280,8.06,11148034,31833400,29987597,11148034,8.06,35.02,37.18,37.18,42035643651,37.33,37.33,42035643651 +LIG넥스원,079550,30,552000,2,26000,4.94,75657,629467,22000000,75657,4.94,12.02,0.34,0.34,41306600000,0.34,0.34,41306600000 diff --git a/top30/20250616/top30-tv-20250616-095001.csv b/top30/20250616/top30-tv-20250616-095001.csv new file mode 100644 index 000000000000..733e8ce8adc4 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,63300,2,8900,16.36,4417660,4903978,188919389,4417660,16.36,90.08,2.34,2.34,270060569850,2.26,2.26,270060569850 +두산에너빌리티,034020,2,57000,2,2400,4.40,4518777,14943904,640561146,4518777,4.40,30.24,0.71,0.71,255621489200,0.70,0.70,255621489200 +삼성전자,005930,3,57150,5,-1150,-1.97,4226925,20705980,5919637922,4226925,-1.97,20.41,0.07,0.07,243242510900,0.07,0.07,243242510900 +SK하이닉스,000660,4,241500,2,6000,2.55,748618,4100610,728002365,748618,2.55,18.26,0.10,0.10,179993994000,0.10,0.10,179993994000 +KODEX 200선물인버스2X,252670,5,1642,2,1,0.06,102875955,444773184,855000000,102875955,0.06,23.13,12.03,12.03,168177017426,11.98,11.98,168177017426 +KODEX 레버리지,122630,6,20195,2,5,0.02,7711100,27101608,115400000,7711100,0.02,28.45,6.68,6.68,156530223931,6.72,6.72,156530223931 +한화에어로스페이스,012450,7,985000,2,40000,4.23,127162,493711,47296201,127162,4.23,25.76,0.27,0.27,123168185000,0.26,0.26,123168185000 +LG씨엔에스,064400,8,65750,2,1850,2.90,1862295,7959500,96885948,1862295,2.90,23.40,1.92,1.92,121661120850,1.91,1.91,121661120850 +KODEX 코스닥150레버리지,233740,9,7750,5,-70,-0.90,14149396,53345524,239100000,14149396,-0.90,26.52,5.92,5.92,111517297824,6.02,6.02,111517297824 +현대로템,064350,10,197100,2,10300,5.51,550606,2117509,109142293,550606,5.51,26.00,0.50,0.50,106398231700,0.49,0.49,106398231700 +흥아해운,003280,11,2170,5,-30,-1.36,41905827,146467872,240424899,41905827,-1.36,28.61,17.43,17.43,94324158865,18.08,18.08,94324158865 +한국정보인증,053300,12,9200,2,620,7.23,10107473,5041926,42441361,10107473,7.23,200.47,23.82,23.82,93497156485,23.95,23.95,93497156485 +카카오,035720,13,51600,2,100,0.19,1759894,5408390,441766501,1759894,0.19,32.54,0.40,0.40,91528096100,0.40,0.40,91528096100 +한국항공우주,047810,14,99800,2,2100,2.15,926953,2899469,97475107,926953,2.15,31.97,0.95,0.95,91205487300,0.94,0.94,91205487300 +NAVER,035420,15,203750,2,3250,1.62,440288,1050533,158437008,440288,1.62,41.91,0.28,0.28,91075137250,0.28,0.28,91075137250 +KODEX 200,069500,16,38865,3,0,0.00,2268901,8973193,166400000,2268901,0.00,25.29,1.36,1.36,88358673775,1.37,1.37,88358673775 +알테오젠,196170,17,399000,2,13500,3.50,205397,735665,53464968,205397,3.50,27.92,0.38,0.38,83119760500,0.39,0.39,83119760500 +파마리서치,214450,18,450000,2,16500,3.81,182316,897628,10509600,182316,3.81,20.31,1.73,1.73,81977242500,1.73,1.73,81977242500 +한화오션,042660,19,84000,5,-700,-0.83,932992,4055268,306413394,932992,-0.83,23.01,0.30,0.30,78776916450,0.31,0.31,78776916450 +한전기술,052690,20,102000,5,-2100,-2.02,752035,5886250,38220000,752035,-2.02,12.78,1.97,1.97,77705644250,1.99,1.99,77705644250 +PLUS K방산,449450,21,50945,2,1885,3.84,1493014,3780487,19800000,1493014,3.84,39.49,7.54,7.54,75155706609,7.45,7.45,75155706609 +흥구석유,024060,22,19180,2,3220,20.18,3346375,6455992,15000000,3346375,20.18,51.83,22.31,22.31,64739802595,22.50,22.50,64739802595 +KODEX 인버스,114800,23,3892,2,7,0.18,16636748,42477588,158200000,16636748,0.18,39.17,10.52,10.52,64523568484,10.48,10.48,64523568484 +카카오페이,377300,24,59000,5,-1400,-2.32,1036890,2697452,134693503,1036890,-2.32,38.44,0.77,0.77,62833421400,0.79,0.79,62833421400 +HMM,011200,25,23850,5,-350,-1.45,2494675,10270590,1025039496,2494675,-1.45,24.29,0.24,0.24,60829771450,0.25,0.25,60829771450 +풍산,103140,26,106100,5,-900,-0.84,452583,4404748,28024278,452583,-0.84,10.27,1.61,1.61,48624191150,1.64,1.64,48624191150 +헥토파이낸셜,234340,27,28000,2,4550,19.40,1675673,800175,9453000,1675673,19.40,209.41,17.73,17.73,47003972125,17.76,17.76,47003972125 +한전KPS,051600,28,53900,2,3400,6.73,837898,1117136,45000000,837898,6.73,75.00,1.86,1.86,45772652150,1.89,1.89,45772652150 +디앤디파마텍,347850,29,123200,2,25500,26.10,373601,414013,10747301,373601,26.10,90.24,3.48,3.48,45610210450,3.44,3.44,45610210450 +SOL 조선TOP3플러스,466920,30,26400,2,135,0.51,1723032,2561107,37000000,1723032,0.51,67.28,4.66,4.66,45481772353,4.66,4.66,45481772353 diff --git a/top30/20250616/top30-tv-20250616-100001.csv b/top30/20250616/top30-tv-20250616-100001.csv new file mode 100644 index 000000000000..f489d4df462c --- /dev/null +++ b/top30/20250616/top30-tv-20250616-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화시스템,272210,1,63000,2,8600,15.81,4892866,4903978,188919389,4892866,15.81,99.77,2.59,2.59,299894360350,2.52,2.52,299894360350 +삼성전자,005930,2,57000,5,-1300,-2.23,4871803,20705980,5919637922,4871803,-2.23,23.53,0.08,0.08,280053512500,0.08,0.08,280053512500 +두산에너빌리티,034020,3,57300,2,2700,4.95,4933018,14943904,640561146,4933018,4.95,33.01,0.77,0.77,279279159350,0.76,0.76,279279159350 +SK하이닉스,000660,4,242000,2,6500,2.76,861212,4100610,728002365,861212,2.76,21.00,0.12,0.12,207239055250,0.12,0.12,207239055250 +KODEX 200선물인버스2X,252670,5,1642,2,1,0.06,109229769,444773184,855000000,109229769,0.06,24.56,12.78,12.78,178619486763,12.72,12.72,178619486763 +KODEX 레버리지,122630,6,20200,2,10,0.05,8030506,27101608,115400000,8030506,0.05,29.63,6.96,6.96,162975839389,6.99,6.99,162975839389 +LG씨엔에스,064400,7,66650,2,2750,4.30,2322359,7959500,96885948,2322359,4.30,29.18,2.40,2.40,152248488650,2.36,2.36,152248488650 +한화에어로스페이스,012450,8,973000,2,28000,2.96,142052,493711,47296201,142052,2.96,28.77,0.30,0.30,137756220500,0.30,0.30,137756220500 +현대로템,064350,9,195200,2,8400,4.50,626306,2117509,109142293,626306,4.50,29.58,0.57,0.57,121229758700,0.57,0.57,121229758700 +KODEX 코스닥150레버리지,233740,10,7810,5,-10,-0.13,14931326,53345524,239100000,14931326,-0.13,27.99,6.24,6.24,117612034553,6.30,6.30,117612034553 +한국항공우주,047810,11,99300,2,1600,1.64,1000343,2899469,97475107,1000343,1.64,34.50,1.03,1.03,98488489550,1.02,1.02,98488489550 +흥아해운,003280,12,2175,5,-25,-1.14,43454789,146467872,240424899,43454789,-1.14,29.67,18.07,18.07,97664299964,18.68,18.68,97664299964 +한국정보인증,053300,13,9230,2,650,7.58,10472548,5041926,42441361,10472548,7.58,207.71,24.68,24.68,96870749340,24.73,24.73,96870749340 +카카오,035720,14,51700,2,200,0.39,1854173,5408390,441766501,1854173,0.39,34.28,0.42,0.42,96393762900,0.42,0.42,96393762900 +NAVER,035420,15,204000,2,3500,1.75,461747,1050533,158437008,461747,1.75,43.95,0.29,0.29,95449587000,0.30,0.30,95449587000 +KODEX 200,069500,16,38865,3,0,0.00,2424605,8973193,166400000,2424605,0.00,27.02,1.46,1.46,94407545728,1.46,1.46,94407545728 +파마리서치,214450,17,450500,2,17000,3.92,197812,897628,10509600,197812,3.92,22.04,1.88,1.88,88969152500,1.88,1.88,88969152500 +한화오션,042660,18,83700,5,-1000,-1.18,1033996,4055268,306413394,1033996,-1.18,25.50,0.34,0.34,87241425500,0.34,0.34,87241425500 +알테오젠,196170,19,400500,2,15000,3.89,214372,735665,53464968,214372,3.89,29.14,0.40,0.40,86708458250,0.40,0.40,86708458250 +한전기술,052690,20,103700,5,-400,-0.38,825416,5886250,38220000,825416,-0.38,14.02,2.16,2.16,85236594800,2.15,2.15,85236594800 +PLUS K방산,449450,21,50745,2,1685,3.43,1632156,3780487,19800000,1632156,3.43,43.17,8.24,8.24,82223705130,8.18,8.18,82223705130 +흥구석유,024060,22,19080,2,3120,19.55,3446584,6455992,15000000,3446584,19.55,53.39,22.98,22.98,66653557540,23.29,23.29,66653557540 +KODEX 인버스,114800,23,3890,2,5,0.13,17073492,42477588,158200000,17073492,0.13,40.19,10.79,10.79,66222806315,10.76,10.76,66222806315 +카카오페이,377300,24,58900,5,-1500,-2.48,1086150,2697452,134693503,1086150,-2.48,40.27,0.81,0.81,65734297950,0.83,0.83,65734297950 +디앤디파마텍,347850,25,126400,2,28700,29.38,527125,414013,10747301,527125,29.38,127.32,4.90,4.90,64940617950,4.78,4.78,64940617950 +HMM,011200,26,23950,5,-250,-1.03,2582316,10270590,1025039496,2582316,-1.03,25.14,0.25,0.25,62921396100,0.26,0.26,62921396100 +우리기술,032820,27,2915,2,190,6.97,18744117,67470424,165530656,18744117,6.97,27.78,11.32,11.32,52696598282,10.92,10.92,52696598282 +SOL 조선TOP3플러스,466920,28,26430,2,165,0.63,1970580,2561107,37000000,1970580,0.63,76.94,5.33,5.33,52020876460,5.32,5.32,52020876460 +풍산,103140,29,106300,5,-700,-0.65,471633,4404748,28024278,471633,-0.65,10.71,1.68,1.68,50648270400,1.70,1.70,50648270400 +헥토파이낸셜,234340,30,27950,2,4500,19.19,1798327,800175,9453000,1798327,19.19,224.74,19.02,19.02,50404843575,19.08,19.08,50404843575 diff --git a/top30/20250616/top30-tv-20250616-101001.csv b/top30/20250616/top30-tv-20250616-101001.csv new file mode 100644 index 000000000000..476aeb66965d --- /dev/null +++ b/top30/20250616/top30-tv-20250616-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57100,5,-1200,-2.06,5598594,20705980,5919637922,5598594,-2.06,27.04,0.09,0.09,321538932500,0.10,0.10,321538932500 +한화시스템,272210,2,62700,2,8300,15.26,5049822,4903978,188919389,5049822,15.26,102.97,2.67,2.67,309730206750,2.61,2.61,309730206750 +두산에너빌리티,034020,3,57200,2,2600,4.76,5255357,14943904,640561146,5255357,4.76,35.17,0.82,0.82,297711351350,0.81,0.81,297711351350 +SK하이닉스,000660,4,243250,2,7750,3.29,938802,4100610,728002365,938802,3.29,22.89,0.13,0.13,226095657750,0.13,0.13,226095657750 +KODEX 200선물인버스2X,252670,5,1637,5,-4,-0.24,115892079,444773184,855000000,115892079,-0.24,26.06,13.55,13.55,189535365640,13.54,13.54,189535365640 +KODEX 레버리지,122630,6,20260,2,70,0.35,8560498,27101608,115400000,8560498,0.35,31.59,7.42,7.42,173701307199,7.43,7.43,173701307199 +LG씨엔에스,064400,7,66700,2,2800,4.38,2638409,7959500,96885948,2638409,4.38,33.15,2.72,2.72,173428431450,2.68,2.68,173428431450 +한화에어로스페이스,012450,8,972000,2,27000,2.86,150780,493711,47296201,150780,2.86,30.54,0.32,0.32,146271756000,0.32,0.32,146271756000 +현대로템,064350,9,195400,2,8600,4.60,665943,2117509,109142293,665943,4.60,31.45,0.61,0.61,128964298550,0.60,0.60,128964298550 +KODEX 코스닥150레버리지,233740,10,7805,5,-15,-0.19,15520065,53345524,239100000,15520065,-0.19,29.09,6.49,6.49,122197732356,6.55,6.55,122197732356 +흥아해운,003280,11,2105,5,-95,-4.32,46696928,146467872,240424899,46696928,-4.32,31.88,19.42,19.42,104530231522,20.65,20.65,104530231522 +한국항공우주,047810,12,99300,2,1600,1.64,1042068,2899469,97475107,1042068,1.64,35.94,1.07,1.07,102628822050,1.06,1.06,102628822050 +한국정보인증,053300,13,9160,2,580,6.76,10955451,5041926,42441361,10955451,6.76,217.29,25.81,25.81,101280605675,26.05,26.05,101280605675 +KODEX 200,069500,14,38935,2,70,0.18,2582434,8973193,166400000,2582434,0.18,28.78,1.55,1.55,100548758862,1.55,1.55,100548758862 +카카오,035720,15,51700,2,200,0.39,1898550,5408390,441766501,1898550,0.39,35.10,0.43,0.43,98683202400,0.43,0.43,98683202400 +NAVER,035420,16,204000,2,3500,1.75,474547,1050533,158437008,474547,1.75,45.17,0.30,0.30,98065790000,0.30,0.30,98065790000 +파마리서치,214450,17,451500,2,18000,4.15,215809,897628,10509600,215809,4.15,24.04,2.05,2.05,97090357750,2.05,2.05,97090357750 +우리기술,032820,18,3055,2,330,12.11,33047291,67470424,165530656,33047291,12.11,48.98,19.96,19.96,95291460988,18.84,18.84,95291460988 +한화오션,042660,19,83900,5,-800,-0.94,1116812,4055268,306413394,1116812,-0.94,27.54,0.36,0.36,94172012900,0.37,0.37,94172012900 +한전기술,052690,20,103200,5,-900,-0.86,891205,5886250,38220000,891205,-0.86,15.14,2.33,2.33,92048766700,2.33,2.33,92048766700 +알테오젠,196170,21,403000,2,17500,4.54,223093,735665,53464968,223093,4.54,30.33,0.42,0.42,90212120250,0.42,0.42,90212120250 +PLUS K방산,449450,22,50760,2,1700,3.47,1703531,3780487,19800000,1703531,3.47,45.06,8.60,8.60,85847444747,8.54,8.54,85847444747 +디앤디파마텍,347850,23,126700,2,29000,29.68,581330,414013,10747301,581330,29.68,140.41,5.41,5.41,71795047200,5.27,5.27,71795047200 +흥구석유,024060,24,18920,2,2960,18.55,3640217,6455992,15000000,3640217,18.55,56.39,24.27,24.27,70318495380,24.78,24.78,70318495380 +KODEX 인버스,114800,25,3885,3,0,0.00,17688321,42477588,158200000,17688321,0.00,41.64,11.18,11.18,68611252273,11.16,11.16,68611252273 +카카오페이,377300,26,59300,5,-1100,-1.82,1124677,2697452,134693503,1124677,-1.82,41.69,0.83,0.83,68019131150,0.85,0.85,68019131150 +HMM,011200,27,23850,5,-350,-1.45,2683492,10270590,1025039496,2683492,-1.45,26.13,0.26,0.26,65330736350,0.27,0.27,65330736350 +SOL 조선TOP3플러스,466920,28,26540,2,275,1.05,2033613,2561107,37000000,2033613,1.05,79.40,5.50,5.50,53690598397,5.47,5.47,53690598397 +풍산,103140,29,107900,2,900,0.84,497154,4404748,28024278,497154,0.84,11.29,1.77,1.77,53380392850,1.77,1.77,53380392850 +한전KPS,051600,30,53900,2,3400,6.73,959688,1117136,45000000,959688,6.73,85.91,2.13,2.13,52401891100,2.16,2.16,52401891100 diff --git a/top30/20250616/top30-tv-20250616-102001.csv b/top30/20250616/top30-tv-20250616-102001.csv new file mode 100644 index 000000000000..e7c795ce33b8 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57000,5,-1300,-2.23,6511878,20705980,5919637922,6511878,-2.23,31.45,0.11,0.11,373634194850,0.11,0.11,373634194850 +한화시스템,272210,2,63700,2,9300,17.10,5453232,4903978,188919389,5453232,17.10,111.20,2.89,2.89,335279657150,2.79,2.79,335279657150 +두산에너빌리티,034020,3,57500,2,2900,5.31,5422827,14943904,640561146,5422827,5.31,36.29,0.85,0.85,307314338450,0.83,0.83,307314338450 +SK하이닉스,000660,4,244000,2,8500,3.61,1062512,4100610,728002365,1062512,3.61,25.91,0.15,0.15,256276500000,0.14,0.14,256276500000 +KODEX 200선물인버스2X,252670,5,1638,5,-3,-0.18,122101916,444773184,855000000,122101916,-0.18,27.45,14.28,14.28,199687067892,14.26,14.26,199687067892 +KODEX 레버리지,122630,6,20245,2,55,0.27,9484098,27101608,115400000,9484098,0.27,34.99,8.22,8.22,192442419773,8.24,8.24,192442419773 +LG씨엔에스,064400,7,66200,2,2300,3.60,2815760,7959500,96885948,2815760,3.60,35.38,2.91,2.91,185203910500,2.89,2.89,185203910500 +한화에어로스페이스,012450,8,975000,2,30000,3.17,157471,493711,47296201,157471,3.17,31.90,0.33,0.33,152781182500,0.33,0.33,152781182500 +우리기술,032820,9,3055,2,330,12.11,46062087,67470424,165530656,46062087,12.11,68.27,27.83,27.83,135316292066,26.76,26.76,135316292066 +현대로템,064350,10,196600,2,9800,5.25,696353,2117509,109142293,696353,5.25,32.89,0.64,0.64,134924854250,0.63,0.63,134924854250 +KODEX 코스닥150레버리지,233740,11,7775,5,-45,-0.58,16483579,53345524,239100000,16483579,-0.58,30.90,6.89,6.89,129713600621,6.98,6.98,129713600621 +한화오션,042660,12,83300,5,-1400,-1.65,1305913,4055268,306413394,1305913,-1.65,32.20,0.43,0.43,109951932200,0.43,0.43,109951932200 +KODEX 200,069500,13,38920,2,55,0.14,2781571,8973193,166400000,2781571,0.14,31.00,1.67,1.67,108306699359,1.67,1.67,108306699359 +흥아해운,003280,14,2105,5,-95,-4.32,48144689,146467872,240424899,48144689,-4.32,32.87,20.02,20.02,107567420208,21.25,21.25,107567420208 +한국항공우주,047810,15,99700,2,2000,2.05,1079723,2899469,97475107,1079723,2.05,37.24,1.11,1.11,106365140000,1.09,1.09,106365140000 +파마리서치,214450,16,446500,2,13000,3.00,233305,897628,10509600,233305,3.00,25.99,2.22,2.22,104956979000,2.24,2.24,104956979000 +NAVER,035420,17,203500,2,3000,1.50,504619,1050533,158437008,504619,1.50,48.03,0.32,0.32,104191393500,0.32,0.32,104191393500 +카카오,035720,18,51200,5,-300,-0.58,1988304,5408390,441766501,1988304,-0.58,36.76,0.45,0.45,103295007350,0.46,0.46,103295007350 +한국정보인증,053300,19,9140,2,560,6.53,11144587,5041926,42441361,11144587,6.53,221.04,26.26,26.26,103016333920,26.56,26.56,103016333920 +한전기술,052690,20,103100,5,-1000,-0.96,928328,5886250,38220000,928328,-0.96,15.77,2.43,2.43,95882101900,2.43,2.43,95882101900 +알테오젠,196170,21,402500,2,17000,4.41,228905,735665,53464968,228905,4.41,31.12,0.43,0.43,92555715250,0.43,0.43,92555715250 +PLUS K방산,449450,22,50925,2,1865,3.80,1761730,3780487,19800000,1761730,3.80,46.60,8.90,8.90,88804566027,8.81,8.81,88804566027 +디앤디파마텍,347850,23,125900,2,28200,28.86,602735,414013,10747301,602735,28.86,145.58,5.61,5.61,74505262750,5.51,5.51,74505262750 +흥구석유,024060,24,18750,2,2790,17.48,3790152,6455992,15000000,3790152,17.48,58.71,25.27,25.27,73132932375,26.00,26.00,73132932375 +카카오페이,377300,25,58600,5,-1800,-2.98,1190910,2697452,134693503,1190910,-2.98,44.15,0.88,0.88,71921460500,0.91,0.91,71921460500 +KODEX 인버스,114800,26,3887,2,2,0.05,18419258,42477588,158200000,18419258,0.05,43.36,11.64,11.64,71449042562,11.62,11.62,71449042562 +HMM,011200,27,23750,5,-450,-1.86,2743440,10270590,1025039496,2743440,-1.86,26.71,0.27,0.27,66755601350,0.27,0.27,66755601350 +풍산,103140,28,108700,2,1700,1.59,552718,4404748,28024278,552718,1.59,12.55,1.97,1.97,59417525250,1.95,1.95,59417525250 +SOL 조선TOP3플러스,466920,29,26435,2,170,0.65,2240054,2561107,37000000,2240054,0.65,87.46,6.05,6.05,59163132533,6.05,6.05,59163132533 +더즌,462860,30,4080,2,430,11.78,14382722,11751849,71413257,14382722,11.78,122.39,20.14,20.14,56848073748,19.51,19.51,56848073748 diff --git a/top30/20250616/top30-tv-20250616-103001.csv b/top30/20250616/top30-tv-20250616-103001.csv new file mode 100644 index 000000000000..51ee68d945a2 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57000,5,-1300,-2.23,7125482,20705980,5919637922,7125482,-2.23,34.41,0.12,0.12,408602416600,0.12,0.12,408602416600 +한화시스템,272210,2,64400,2,10000,18.38,6111277,4903978,188919389,6111277,18.38,124.62,3.23,3.23,377677964850,3.10,3.10,377677964850 +두산에너빌리티,034020,3,57400,2,2800,5.13,5584525,14943904,640561146,5584525,5.13,37.37,0.87,0.87,316607902450,0.86,0.86,316607902450 +SK하이닉스,000660,4,243750,2,8250,3.50,1161786,4100610,728002365,1161786,3.50,28.33,0.16,0.16,280528681000,0.16,0.16,280528681000 +KODEX 200선물인버스2X,252670,5,1641,3,0,0.00,128212184,444773184,855000000,128212184,0.00,28.83,15.00,15.00,209697376584,14.95,14.95,209697376584 +LG씨엔에스,064400,6,68400,2,4500,7.04,3175283,7959500,96885948,3175283,7.04,39.89,3.28,3.28,209515672150,3.16,3.16,209515672150 +KODEX 레버리지,122630,7,20220,2,30,0.15,9849187,27101608,115400000,9849187,0.15,36.34,8.53,8.53,199829842093,8.56,8.56,199829842093 +한화에어로스페이스,012450,8,976000,2,31000,3.28,162525,493711,47296201,162525,3.28,32.92,0.34,0.34,157712147500,0.34,0.34,157712147500 +우리기술,032820,9,2965,2,240,8.81,51544335,67470424,165530656,51544335,8.81,76.40,31.14,31.14,151856757556,30.94,30.94,151856757556 +현대로템,064350,10,195800,2,9000,4.82,725885,2117509,109142293,725885,4.82,34.28,0.67,0.67,140712042400,0.66,0.66,140712042400 +KODEX 코스닥150레버리지,233740,11,7760,5,-60,-0.77,17307355,53345524,239100000,17307355,-0.77,32.44,7.24,7.24,136104193372,7.34,7.34,136104193372 +한화오션,042660,12,83100,5,-1600,-1.89,1464724,4055268,306413394,1464724,-1.89,36.12,0.48,0.48,123147901350,0.48,0.48,123147901350 +한국항공우주,047810,13,100200,2,2500,2.56,1160024,2899469,97475107,1160024,2.56,40.01,1.19,1.19,114397210350,1.17,1.17,114397210350 +KODEX 200,069500,14,38890,2,25,0.06,2929131,8973193,166400000,2929131,0.06,32.64,1.76,1.76,114045737938,1.76,1.76,114045737938 +카카오,035720,15,51100,5,-400,-0.78,2173349,5408390,441766501,2173349,-0.78,40.18,0.49,0.49,112736364300,0.50,0.50,112736364300 +파마리서치,214450,16,446500,2,13000,3.00,246846,897628,10509600,246846,3.00,27.50,2.35,2.35,111002585000,2.37,2.37,111002585000 +흥아해운,003280,17,2130,5,-70,-3.18,49567954,146467872,240424899,49567954,-3.18,33.84,20.62,20.62,110584781469,21.59,21.59,110584781469 +NAVER,035420,18,203000,2,2500,1.25,530813,1050533,158437008,530813,1.25,50.53,0.34,0.34,109505315500,0.34,0.34,109505315500 +한국정보인증,053300,19,8950,2,370,4.31,11824539,5041926,42441361,11824539,4.31,234.52,27.86,27.86,109122489050,28.73,28.73,109122489050 +한전기술,052690,20,102900,5,-1200,-1.15,964453,5886250,38220000,964453,-1.15,16.38,2.52,2.52,99594859900,2.53,2.53,99594859900 +알테오젠,196170,21,400500,2,15000,3.89,232412,735665,53464968,232412,3.89,31.59,0.43,0.43,93963252500,0.44,0.44,93963252500 +PLUS K방산,449450,22,50885,2,1825,3.72,1820446,3780487,19800000,1820446,3.72,48.15,9.19,9.19,91794333086,9.11,9.11,91794333086 +디앤디파마텍,347850,23,125600,2,27900,28.56,639532,414013,10747301,639532,28.56,154.47,5.95,5.95,79118992300,5.86,5.86,79118992300 +흥구석유,024060,24,19020,2,3060,19.17,3980461,6455992,15000000,3980461,19.17,61.66,26.54,26.54,76739582795,26.90,26.90,76739582795 +카카오페이,377300,25,58500,5,-1900,-3.15,1265493,2697452,134693503,1265493,-3.15,46.91,0.94,0.94,76284485550,0.97,0.97,76284485550 +KODEX 인버스,114800,26,3890,2,5,0.13,18740865,42477588,158200000,18740865,0.13,44.12,11.85,11.85,72699638538,11.81,11.81,72699638538 +HMM,011200,27,23800,5,-400,-1.65,2819972,10270590,1025039496,2819972,-1.65,27.46,0.28,0.28,68569440975,0.28,0.28,68569440975 +더즌,462860,28,4095,2,445,12.19,16103229,11751849,71413257,16103229,12.19,137.03,22.55,22.55,63907158068,21.85,21.85,63907158068 +풍산,103140,29,107100,2,100,0.09,578052,4404748,28024278,578052,0.09,13.12,2.06,2.06,62149945650,2.07,2.07,62149945650 +SOL 조선TOP3플러스,466920,30,26410,2,145,0.55,2293467,2561107,37000000,2293467,0.55,89.55,6.20,6.20,60573583577,6.20,6.20,60573583577 diff --git a/top30/20250616/top30-tv-20250616-104001.csv b/top30/20250616/top30-tv-20250616-104001.csv new file mode 100644 index 000000000000..8514aab2178b --- /dev/null +++ b/top30/20250616/top30-tv-20250616-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57000,5,-1300,-2.23,7368658,20705980,5919637922,7368658,-2.23,35.59,0.12,0.12,422453037900,0.13,0.13,422453037900 +한화시스템,272210,2,64500,2,10100,18.57,6366995,4903978,188919389,6366995,18.57,129.83,3.37,3.37,394103800500,3.23,3.23,394103800500 +두산에너빌리티,034020,3,57400,2,2800,5.13,5773324,14943904,640561146,5773324,5.13,38.63,0.90,0.90,327406490250,0.89,0.89,327406490250 +SK하이닉스,000660,4,244250,2,8750,3.72,1209161,4100610,728002365,1209161,3.72,29.49,0.17,0.17,292080185500,0.16,0.16,292080185500 +LG씨엔에스,064400,5,67900,2,4000,6.26,3458705,7959500,96885948,3458705,6.26,43.45,3.57,3.57,228800209900,3.48,3.48,228800209900 +KODEX 200선물인버스2X,252670,6,1633,5,-8,-0.49,132544063,444773184,855000000,132544063,-0.49,29.80,15.50,15.50,216782790233,15.53,15.53,216782790233 +KODEX 레버리지,122630,7,20310,2,120,0.59,10280785,27101608,115400000,10280785,0.59,37.93,8.91,8.91,208578584583,8.90,8.90,208578584583 +한화에어로스페이스,012450,8,975000,2,30000,3.17,173488,493711,47296201,173488,3.17,35.14,0.37,0.37,168409804500,0.37,0.37,168409804500 +우리기술,032820,9,2985,2,260,9.54,56074750,67470424,165530656,56074750,9.54,83.11,33.88,33.88,165300595689,33.45,33.45,165300595689 +현대로템,064350,10,195900,2,9100,4.87,743633,2117509,109142293,743633,4.87,35.12,0.68,0.68,144189867950,0.67,0.67,144189867950 +KODEX 코스닥150레버리지,233740,11,7775,5,-45,-0.58,17599277,53345524,239100000,17599277,-0.58,32.99,7.36,7.36,138372608753,7.44,7.44,138372608753 +한화오션,042660,12,82800,5,-1900,-2.24,1550108,4055268,306413394,1550108,-2.24,38.22,0.51,0.51,130227826550,0.51,0.51,130227826550 +KODEX 200,069500,13,38970,2,105,0.27,3058180,8973193,166400000,3058180,0.27,34.08,1.84,1.84,119070596063,1.84,1.84,119070596063 +한국항공우주,047810,14,99600,2,1900,1.94,1204785,2899469,97475107,1204785,1.94,41.55,1.24,1.24,118867148200,1.22,1.22,118867148200 +파마리서치,214450,15,441500,2,8000,1.85,257311,897628,10509600,257311,1.85,28.67,2.45,2.45,115623347250,2.49,2.49,115623347250 +카카오,035720,16,51400,5,-100,-0.19,2219185,5408390,441766501,2219185,-0.19,41.03,0.50,0.50,115087110400,0.51,0.51,115087110400 +흥아해운,003280,17,2140,5,-60,-2.73,50233299,146467872,240424899,50233299,-2.73,34.30,20.89,20.89,112002948244,21.77,21.77,112002948244 +NAVER,035420,18,202500,2,2000,1.00,541676,1050533,158437008,541676,1.00,51.56,0.34,0.34,111711332750,0.35,0.35,111711332750 +한국정보인증,053300,19,8980,2,400,4.66,11956137,5041926,42441361,11956137,4.66,237.13,28.17,28.17,110303311915,28.94,28.94,110303311915 +한전기술,052690,20,102800,5,-1300,-1.25,993857,5886250,38220000,993857,-1.25,16.88,2.60,2.60,102614020100,2.61,2.61,102614020100 +알테오젠,196170,21,401000,2,15500,4.02,238075,735665,53464968,238075,4.02,32.36,0.45,0.45,96235741500,0.45,0.45,96235741500 +PLUS K방산,449450,22,50860,2,1800,3.67,1876675,3780487,19800000,1876675,3.67,49.64,9.48,9.48,94653684720,9.40,9.40,94653684720 +디앤디파마텍,347850,23,126900,2,29200,29.89,672304,414013,10747301,672304,29.89,162.39,6.26,6.26,83258545500,6.10,6.10,83258545500 +더즌,462860,24,4295,2,645,17.67,20512138,11751849,71413257,20512138,17.67,174.54,28.72,28.72,82674678460,26.95,26.95,82674678460 +흥구석유,024060,25,19000,2,3040,19.05,4109224,6455992,15000000,4109224,19.05,63.65,27.39,27.39,79191153280,27.79,27.79,79191153280 +카카오페이,377300,26,58500,5,-1900,-3.15,1312922,2697452,134693503,1312922,-3.15,48.67,0.97,0.97,79049750350,1.00,1.00,79049750350 +KODEX 인버스,114800,27,3880,5,-5,-0.13,19311106,42477588,158200000,19311106,-0.13,45.46,12.21,12.21,74912910930,12.20,12.20,74912910930 +HMM,011200,28,23950,5,-250,-1.03,2898226,10270590,1025039496,2898226,-1.03,28.22,0.28,0.28,70437210475,0.29,0.29,70437210475 +HD현대일렉트릭,267260,29,460000,2,30000,6.98,153106,241642,36047135,153106,6.98,63.36,0.42,0.42,68329385250,0.41,0.41,68329385250 +풍산,103140,30,106600,5,-400,-0.37,597696,4404748,28024278,597696,-0.37,13.57,2.13,2.13,64253457750,2.15,2.15,64253457750 diff --git a/top30/20250616/top30-tv-20250616-105001.csv b/top30/20250616/top30-tv-20250616-105001.csv new file mode 100644 index 000000000000..11ad568df9ca --- /dev/null +++ b/top30/20250616/top30-tv-20250616-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57200,5,-1100,-1.89,7967228,20705980,5919637922,7967228,-1.89,38.48,0.13,0.13,456620489050,0.13,0.13,456620489050 +한화시스템,272210,2,63900,2,9500,17.46,6543911,4903978,188919389,6543911,17.46,133.44,3.46,3.46,405471575350,3.36,3.36,405471575350 +두산에너빌리티,034020,3,57400,2,2800,5.13,5888289,14943904,640561146,5888289,5.13,39.40,0.92,0.92,333997405750,0.91,0.91,333997405750 +SK하이닉스,000660,4,244000,2,8500,3.61,1250992,4100610,728002365,1250992,3.61,30.51,0.17,0.17,302304130500,0.17,0.17,302304130500 +LG씨엔에스,064400,5,68400,2,4500,7.04,3766207,7959500,96885948,3766207,7.04,47.32,3.89,3.89,249864022900,3.77,3.77,249864022900 +KODEX 200선물인버스2X,252670,6,1626,5,-15,-0.91,141338263,444773184,855000000,141338263,-0.91,31.78,16.53,16.53,231113380323,16.62,16.62,231113380323 +KODEX 레버리지,122630,7,20395,2,205,1.02,10952507,27101608,115400000,10952507,1.02,40.41,9.49,9.49,222251610532,9.44,9.44,222251610532 +한화에어로스페이스,012450,8,970000,2,25000,2.65,182175,493711,47296201,182175,2.65,36.90,0.39,0.39,176844868500,0.39,0.39,176844868500 +우리기술,032820,9,2945,2,220,8.07,59251876,67470424,165530656,59251876,8.07,87.82,35.80,35.80,174661382634,35.83,35.83,174661382634 +현대로템,064350,10,196100,2,9300,4.98,778985,2117509,109142293,778985,4.98,36.79,0.71,0.71,151101831950,0.71,0.71,151101831950 +KODEX 코스닥150레버리지,233740,11,7805,5,-15,-0.19,18206181,53345524,239100000,18206181,-0.19,34.13,7.61,7.61,143092672329,7.67,7.67,143092672329 +한화오션,042660,12,83000,5,-1700,-2.01,1655607,4055268,306413394,1655607,-2.01,40.83,0.54,0.54,138977230750,0.55,0.55,138977230750 +KODEX 200,069500,13,39065,2,200,0.51,3360186,8973193,166400000,3360186,0.51,37.45,2.02,2.02,130855186433,2.01,2.01,130855186433 +한국항공우주,047810,14,99300,2,1600,1.64,1241350,2899469,97475107,1241350,1.64,42.81,1.27,1.27,122502763950,1.27,1.27,122502763950 +파마리서치,214450,15,443000,2,9500,2.19,264771,897628,10509600,264771,2.19,29.50,2.52,2.52,118926562500,2.55,2.55,118926562500 +카카오,035720,16,51600,2,100,0.19,2285452,5408390,441766501,2285452,0.19,42.26,0.52,0.52,118503118600,0.52,0.52,118503118600 +NAVER,035420,17,204000,2,3500,1.75,556857,1050533,158437008,556857,1.75,53.01,0.35,0.35,114798072500,0.36,0.36,114798072500 +디앤디파마텍,347850,18,125300,2,27600,28.25,917989,414013,10747301,917989,28.25,221.73,8.54,8.54,114376785650,8.49,8.49,114376785650 +흥아해운,003280,19,2135,5,-65,-2.95,50602652,146467872,240424899,50602652,-2.95,34.55,21.05,21.05,112791113629,21.97,21.97,112791113629 +한국정보인증,053300,20,9000,2,420,4.90,12049676,5041926,42441361,12049676,4.90,238.99,28.39,28.39,111144867625,29.10,29.10,111144867625 +한전기술,052690,21,103200,5,-900,-0.86,1017428,5886250,38220000,1017428,-0.86,17.28,2.66,2.66,105038985450,2.66,2.66,105038985450 +알테오젠,196170,22,404000,2,18500,4.80,245042,735665,53464968,245042,4.80,33.31,0.46,0.46,99036624000,0.46,0.46,99036624000 +PLUS K방산,449450,23,50785,2,1725,3.52,1934122,3780487,19800000,1934122,3.52,51.16,9.77,9.77,97570368391,9.70,9.70,97570368391 +더즌,462860,24,4240,2,590,16.16,23157584,11751849,71413257,23157584,16.16,197.05,32.43,32.43,94017320026,31.05,31.05,94017320026 +흥구석유,024060,25,19060,2,3100,19.42,4199988,6455992,15000000,4199988,19.42,65.06,28.00,28.00,80921313865,28.30,28.30,80921313865 +카카오페이,377300,26,58900,5,-1500,-2.48,1338928,2697452,134693503,1338928,-2.48,49.64,0.99,0.99,80573746850,1.02,1.02,80573746850 +KODEX 인버스,114800,27,3872,5,-13,-0.33,19742764,42477588,158200000,19742764,-0.33,46.48,12.48,12.48,76585945808,12.50,12.50,76585945808 +HD현대일렉트릭,267260,28,459000,2,29000,6.74,165953,241642,36047135,165953,6.74,68.68,0.46,0.46,74219493750,0.45,0.45,74219493750 +HMM,011200,29,24050,5,-150,-0.62,2996141,10270590,1025039496,2996141,-0.62,29.17,0.29,0.29,72789390025,0.30,0.30,72789390025 +풍산,103140,30,106500,5,-500,-0.47,610862,4404748,28024278,610862,-0.47,13.87,2.18,2.18,65656707450,2.20,2.20,65656707450 diff --git a/top30/20250616/top30-tv-20250616-110001.csv b/top30/20250616/top30-tv-20250616-110001.csv new file mode 100644 index 000000000000..1f45657d6908 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57200,5,-1100,-1.89,8347978,20705980,5919637922,8347978,-1.89,40.32,0.14,0.14,478399529000,0.14,0.14,478399529000 +한화시스템,272210,2,63900,2,9500,17.46,6698989,4903978,188919389,6698989,17.46,136.60,3.55,3.55,415427009200,3.44,3.44,415427009200 +두산에너빌리티,034020,3,57300,2,2700,4.95,6052911,14943904,640561146,6052911,4.95,40.50,0.94,0.94,343429461050,0.94,0.94,343429461050 +SK하이닉스,000660,4,243500,2,8000,3.40,1356174,4100610,728002365,1356174,3.40,33.07,0.19,0.19,327961485250,0.19,0.19,327961485250 +LG씨엔에스,064400,5,69100,2,5200,8.14,4131795,7959500,96885948,4131795,8.14,51.91,4.26,4.26,275056099200,4.11,4.11,275056099200 +KODEX 200선물인버스2X,252670,6,1625,5,-16,-0.98,147576953,444773184,855000000,147576953,-0.98,33.18,17.26,17.26,241250491643,17.36,17.36,241250491643 +KODEX 레버리지,122630,7,20410,2,220,1.09,11443645,27101608,115400000,11443645,1.09,42.22,9.92,9.92,232272046255,9.86,9.86,232272046255 +한화에어로스페이스,012450,8,968000,2,23000,2.43,188622,493711,47296201,188622,2.43,38.20,0.40,0.40,183094210500,0.40,0.40,183094210500 +우리기술,032820,9,2935,2,210,7.71,60750197,67470424,165530656,60750197,7.71,90.04,36.70,36.70,179047245666,36.85,36.85,179047245666 +현대로템,064350,10,196400,2,9600,5.14,804069,2117509,109142293,804069,5.14,37.97,0.74,0.74,156022161600,0.73,0.73,156022161600 +KODEX 코스닥150레버리지,233740,11,7860,2,40,0.51,19463535,53345524,239100000,19463535,0.51,36.49,8.14,8.14,152938558421,8.14,8.14,152938558421 +한화오션,042660,12,83500,5,-1200,-1.42,1708554,4055268,306413394,1708554,-1.42,42.13,0.56,0.56,143386873950,0.56,0.56,143386873950 +KODEX 200,069500,13,39075,2,210,0.54,3539266,8973193,166400000,3539266,0.54,39.44,2.13,2.13,137850200731,2.12,2.12,137850200731 +한국항공우주,047810,14,99400,2,1700,1.74,1266859,2899469,97475107,1266859,1.74,43.69,1.30,1.30,125034233750,1.29,1.29,125034233750 +파마리서치,214450,15,447000,2,13500,3.11,273992,897628,10509600,273992,3.11,30.52,2.61,2.61,123022945250,2.62,2.62,123022945250 +카카오,035720,16,51800,2,300,0.58,2361461,5408390,441766501,2361461,0.58,43.66,0.53,0.53,122433730700,0.54,0.54,122433730700 +디앤디파마텍,347850,17,127000,1,29300,29.99,964329,414013,10747301,964329,29.99,232.92,8.97,8.97,120237204000,8.81,8.81,120237204000 +NAVER,035420,18,204500,2,4000,2.00,567786,1050533,158437008,567786,2.00,54.05,0.36,0.36,117026381500,0.36,0.36,117026381500 +흥아해운,003280,19,2110,5,-90,-4.09,51141513,146467872,240424899,51141513,-4.09,34.92,21.27,21.27,113932833657,22.46,22.46,113932833657 +한국정보인증,053300,20,9050,2,470,5.48,12158675,5041926,42441361,12158675,5.48,241.15,28.65,28.65,112127494830,29.19,29.19,112127494830 +한전기술,052690,21,103200,5,-900,-0.86,1038821,5886250,38220000,1038821,-0.86,17.65,2.72,2.72,107243634900,2.72,2.72,107243634900 +알테오젠,196170,22,405750,2,20250,5.25,256145,735665,53464968,256145,5.25,34.82,0.48,0.48,103530720000,0.48,0.48,103530720000 +PLUS K방산,449450,23,50810,2,1750,3.57,1984025,3780487,19800000,1984025,3.57,52.48,10.02,10.02,100107289406,9.95,9.95,100107289406 +더즌,462860,24,4225,2,575,15.75,24489528,11751849,71413257,24489528,15.75,208.39,34.29,34.29,99622799671,33.02,33.02,99622799671 +카카오페이,377300,25,59200,5,-1200,-1.99,1371110,2697452,134693503,1371110,-1.99,50.83,1.02,1.02,82475224550,1.03,1.03,82475224550 +흥구석유,024060,26,18920,2,2960,18.55,4274644,6455992,15000000,4274644,18.55,66.21,28.50,28.50,82336337500,29.01,29.01,82336337500 +KODEX 인버스,114800,27,3870,5,-15,-0.39,20540232,42477588,158200000,20540232,-0.39,48.36,12.98,12.98,79672198435,13.01,13.01,79672198435 +HD현대일렉트릭,267260,28,458000,2,28000,6.51,175152,241642,36047135,175152,6.51,72.48,0.49,0.49,78429043250,0.48,0.48,78429043250 +HMM,011200,29,23900,5,-300,-1.24,3058473,10270590,1025039496,3058473,-1.24,29.78,0.30,0.30,74285837350,0.30,0.30,74285837350 +삼성중공업,010140,30,18090,2,400,2.26,3831020,6763155,880000000,3831020,2.26,56.65,0.44,0.44,68396248155,0.43,0.43,68396248155 diff --git a/top30/20250616/top30-tv-20250616-111002.csv b/top30/20250616/top30-tv-20250616-111002.csv new file mode 100644 index 000000000000..1541a6d88f9d --- /dev/null +++ b/top30/20250616/top30-tv-20250616-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57050,5,-1250,-2.14,8863866,20705980,5919637922,8863866,-2.14,42.81,0.15,0.15,507890965700,0.15,0.15,507890965700 +한화시스템,272210,2,64300,2,9900,18.20,6835127,4903978,188919389,6835127,18.20,139.38,3.62,3.62,424170545350,3.49,3.49,424170545350 +두산에너빌리티,034020,3,57700,2,3100,5.68,6504975,14943904,640561146,6504975,5.68,43.53,1.02,1.02,369502444500,1.00,1.00,369502444500 +SK하이닉스,000660,4,243500,2,8000,3.40,1387576,4100610,728002365,1387576,3.40,33.84,0.19,0.19,335612313500,0.19,0.19,335612313500 +LG씨엔에스,064400,5,68900,2,5000,7.82,4284550,7959500,96885948,4284550,7.82,53.83,4.42,4.42,285543660350,4.28,4.28,285543660350 +KODEX 200선물인버스2X,252670,6,1625,5,-16,-0.98,154523682,444773184,855000000,154523682,-0.98,34.74,18.07,18.07,252530570766,18.18,18.18,252530570766 +KODEX 레버리지,122630,7,20395,2,205,1.02,11929921,27101608,115400000,11929921,1.02,44.02,10.34,10.34,242202126223,10.29,10.29,242202126223 +한화에어로스페이스,012450,8,969000,2,24000,2.54,197164,493711,47296201,197164,2.54,39.94,0.42,0.42,191344907000,0.42,0.42,191344907000 +우리기술,032820,9,2955,2,230,8.44,62677410,67470424,165530656,62677410,8.44,92.90,37.86,37.86,184723952127,37.76,37.76,184723952127 +현대로템,064350,10,196000,2,9200,4.93,830190,2117509,109142293,830190,4.93,39.21,0.76,0.76,161143214450,0.75,0.75,161143214450 +KODEX 코스닥150레버리지,233740,11,7840,2,20,0.26,20351124,53345524,239100000,20351124,0.26,38.15,8.51,8.51,159904898209,8.53,8.53,159904898209 +한화오션,042660,12,83450,5,-1250,-1.48,1768993,4055268,306413394,1768993,-1.48,43.62,0.58,0.58,148434327250,0.58,0.58,148434327250 +KODEX 200,069500,13,39065,2,200,0.51,3664727,8973193,166400000,3664727,0.51,40.84,2.20,2.20,142753160261,2.20,2.20,142753160261 +디앤디파마텍,347850,14,126700,2,29000,29.68,1056978,414013,10747301,1056978,29.68,255.30,9.83,9.83,131978662450,9.69,9.69,131978662450 +한국항공우주,047810,15,98400,2,700,0.72,1317814,2899469,97475107,1317814,0.72,45.45,1.35,1.35,130058255600,1.36,1.36,130058255600 +파마리서치,214450,16,447000,2,13500,3.11,282636,897628,10509600,282636,3.11,31.49,2.69,2.69,126874793500,2.70,2.70,126874793500 +카카오,035720,17,51800,2,300,0.58,2403672,5408390,441766501,2403672,0.58,44.44,0.54,0.54,124618487850,0.54,0.54,124618487850 +NAVER,035420,18,204000,2,3500,1.75,583760,1050533,158437008,583760,1.75,55.57,0.37,0.37,120289093250,0.37,0.37,120289093250 +흥아해운,003280,19,2120,5,-80,-3.64,51502637,146467872,240424899,51502637,-3.64,35.16,21.42,21.42,114696374170,22.50,22.50,114696374170 +한전기술,052690,20,104100,3,0,0.00,1099250,5886250,38220000,1099250,0.00,18.67,2.88,2.88,113529638200,2.85,2.85,113529638200 +한국정보인증,053300,21,8980,2,400,4.66,12267139,5041926,42441361,12267139,4.66,243.30,28.90,28.90,113105993890,29.68,29.68,113105993890 +알테오젠,196170,22,404500,2,19000,4.93,262555,735665,53464968,262555,4.93,35.69,0.49,0.49,106126971750,0.49,0.49,106126971750 +PLUS K방산,449450,23,50760,2,1700,3.47,2035526,3780487,19800000,2035526,3.47,53.84,10.28,10.28,102719987792,10.22,10.22,102719987792 +더즌,462860,24,4235,2,585,16.03,25216940,11751849,71413257,25216940,16.03,214.58,35.31,35.31,102706197148,33.96,33.96,102706197148 +카카오페이,377300,25,59000,5,-1400,-2.32,1405091,2697452,134693503,1405091,-2.32,52.09,1.04,1.04,84488925150,1.06,1.06,84488925150 +흥구석유,024060,26,19110,2,3150,19.74,4323121,6455992,15000000,4323121,19.74,66.96,28.82,28.82,83257225175,29.04,29.04,83257225175 +KODEX 인버스,114800,27,3875,5,-10,-0.26,21108996,42477588,158200000,21108996,-0.26,49.69,13.34,13.34,81873124813,13.36,13.36,81873124813 +HD현대일렉트릭,267260,28,454500,2,24500,5.70,180478,241642,36047135,180478,5.70,74.69,0.50,0.50,80857863750,0.49,0.49,80857863750 +HMM,011200,29,24000,5,-200,-0.83,3123286,10270590,1025039496,3123286,-0.83,30.41,0.30,0.30,75835435900,0.31,0.31,75835435900 +삼성중공업,010140,30,18020,2,330,1.87,3999874,6763155,880000000,3999874,1.87,59.14,0.45,0.45,71437940380,0.45,0.45,71437940380 diff --git a/top30/20250616/top30-tv-20250616-112002.csv b/top30/20250616/top30-tv-20250616-112002.csv new file mode 100644 index 000000000000..8ccc3abe8b4e --- /dev/null +++ b/top30/20250616/top30-tv-20250616-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57050,5,-1250,-2.14,9038993,20705980,5919637922,9038993,-2.14,43.65,0.15,0.15,517883206600,0.15,0.15,517883206600 +한화시스템,272210,2,64050,2,9650,17.74,6932447,4903978,188919389,6932447,17.74,141.36,3.67,3.67,430405950300,3.56,3.56,430405950300 +두산에너빌리티,034020,3,58500,2,3900,7.14,7125411,14943904,640561146,7125411,7.14,47.68,1.11,1.11,405510783450,1.08,1.08,405510783450 +SK하이닉스,000660,4,243500,2,8000,3.40,1468690,4100610,728002365,1468690,3.40,35.82,0.20,0.20,355366081500,0.20,0.20,355366081500 +LG씨엔에스,064400,5,68400,2,4500,7.04,4362931,7959500,96885948,4362931,7.04,54.81,4.50,4.50,290922003500,4.39,4.39,290922003500 +KODEX 200선물인버스2X,252670,6,1623,5,-18,-1.10,159543167,444773184,855000000,159543167,-1.10,35.87,18.66,18.66,260694815310,18.79,18.79,260694815310 +KODEX 레버리지,122630,7,20430,2,240,1.19,12295806,27101608,115400000,12295806,1.19,45.37,10.65,10.65,249663769415,10.59,10.59,249663769415 +한화에어로스페이스,012450,8,971000,2,26000,2.75,202015,493711,47296201,202015,2.75,40.92,0.43,0.43,196047443000,0.43,0.43,196047443000 +우리기술,032820,9,2990,2,265,9.72,64408550,67470424,165530656,64408550,9.72,95.46,38.91,38.91,189846730595,38.36,38.36,189846730595 +현대로템,064350,10,196500,2,9700,5.19,852372,2117509,109142293,852372,5.19,40.25,0.78,0.78,165498734150,0.77,0.77,165498734150 +KODEX 코스닥150레버리지,233740,11,7845,2,25,0.32,20718581,53345524,239100000,20718581,0.32,38.84,8.67,8.67,162781581249,8.68,8.68,162781581249 +한화오션,042660,12,83700,5,-1000,-1.18,1810822,4055268,306413394,1810822,-1.18,44.65,0.59,0.59,151927122650,0.59,0.59,151927122650 +KODEX 200,069500,13,39085,2,220,0.57,3812424,8973193,166400000,3812424,0.57,42.49,2.29,2.29,148522474366,2.28,2.28,148522474366 +디앤디파마텍,347850,14,126400,2,28700,29.38,1088634,414013,10747301,1088634,29.38,262.95,10.13,10.13,135991712050,10.01,10.01,135991712050 +한국항공우주,047810,15,98500,2,800,0.82,1349701,2899469,97475107,1349701,0.82,46.55,1.38,1.38,133200196650,1.39,1.39,133200196650 +파마리서치,214450,16,448500,2,15000,3.46,287905,897628,10509600,287905,3.46,32.07,2.74,2.74,129230714500,2.74,2.74,129230714500 +카카오,035720,17,51700,2,200,0.39,2451145,5408390,441766501,2451145,0.39,45.32,0.55,0.55,127077853800,0.56,0.56,127077853800 +NAVER,035420,18,204500,2,4000,2.00,594350,1050533,158437008,594350,2.00,56.58,0.38,0.38,122454305500,0.38,0.38,122454305500 +한전기술,052690,19,104600,2,500,0.48,1151374,5886250,38220000,1151374,0.48,19.56,3.01,3.01,118955407450,2.98,2.98,118955407450 +흥아해운,003280,20,2110,5,-90,-4.09,51792180,146467872,240424899,51792180,-4.09,35.36,21.54,21.54,115307251439,22.73,22.73,115307251439 +한국정보인증,053300,21,8960,2,380,4.43,12305248,5041926,42441361,12305248,4.43,244.06,28.99,28.99,113447932140,29.83,29.83,113447932140 +더즌,462860,22,4280,2,630,17.26,27465588,11751849,71413257,27465588,17.26,233.71,38.46,38.46,112360330959,36.76,36.76,112360330959 +알테오젠,196170,23,403000,2,17500,4.54,263984,735665,53464968,263984,4.54,35.88,0.49,0.49,106703357000,0.50,0.50,106703357000 +PLUS K방산,449450,24,50855,2,1795,3.66,2091773,3780487,19800000,2091773,3.66,55.33,10.56,10.56,105574986047,10.48,10.48,105574986047 +카카오페이,377300,25,58700,5,-1700,-2.81,1432658,2697452,134693503,1432658,-2.81,53.11,1.06,1.06,86110994650,1.09,1.09,86110994650 +KODEX 인버스,114800,26,3870,5,-15,-0.39,21759755,42477588,158200000,21759755,-0.39,51.23,13.75,13.75,84393458854,13.78,13.78,84393458854 +흥구석유,024060,27,19030,2,3070,19.24,4377731,6455992,15000000,4377731,19.24,67.81,29.18,29.18,84297459750,29.53,29.53,84297459750 +HD현대일렉트릭,267260,28,453500,2,23500,5.47,187000,241642,36047135,187000,5.47,77.39,0.52,0.52,83808108750,0.51,0.51,83808108750 +HMM,011200,29,23950,5,-250,-1.03,3164507,10270590,1025039496,3164507,-1.03,30.81,0.31,0.31,76823080625,0.31,0.31,76823080625 +삼성중공업,010140,30,18030,2,340,1.92,4097941,6763155,880000000,4097941,1.92,60.59,0.47,0.47,73205886980,0.46,0.46,73205886980 diff --git a/top30/20250616/top30-tv-20250616-113001.csv b/top30/20250616/top30-tv-20250616-113001.csv new file mode 100644 index 000000000000..2ba867a9c692 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57150,5,-1150,-1.97,9699955,20705980,5919637922,9699955,-1.97,46.85,0.16,0.16,555621937000,0.16,0.16,555621937000 +두산에너빌리티,034020,2,58900,2,4300,7.88,7772942,14943904,640561146,7772942,7.88,52.01,1.21,1.21,443514443650,1.18,1.18,443514443650 +한화시스템,272210,3,64000,2,9600,17.65,7002606,4903978,188919389,7002606,17.65,142.79,3.71,3.71,434906778500,3.60,3.60,434906778500 +SK하이닉스,000660,4,243250,2,7750,3.29,1526452,4100610,728002365,1526452,3.29,37.22,0.21,0.21,369436890500,0.21,0.21,369436890500 +LG씨엔에스,064400,5,68600,2,4700,7.36,4452784,7959500,96885948,4452784,7.36,55.94,4.60,4.60,297068305000,4.47,4.47,297068305000 +KODEX 200선물인버스2X,252670,6,1626,5,-15,-0.91,162058321,444773184,855000000,162058321,-0.91,36.44,18.95,18.95,264779899014,19.05,19.05,264779899014 +KODEX 레버리지,122630,7,20400,2,210,1.04,12540933,27101608,115400000,12540933,1.04,46.27,10.87,10.87,254668624355,10.82,10.82,254668624355 +우리기술,032820,8,3065,2,340,12.48,72032293,67470424,165530656,72032293,12.48,106.76,43.52,43.52,212974735980,41.98,41.98,212974735980 +한화에어로스페이스,012450,9,970000,2,25000,2.65,205652,493711,47296201,205652,2.65,41.65,0.43,0.43,199571976000,0.44,0.44,199571976000 +현대로템,064350,10,196600,2,9800,5.25,873225,2117509,109142293,873225,5.25,41.24,0.80,0.80,169602867850,0.79,0.79,169602867850 +KODEX 코스닥150레버리지,233740,11,7845,2,25,0.32,20931493,53345524,239100000,20931493,0.32,39.24,8.75,8.75,164449340549,8.77,8.77,164449340549 +한화오션,042660,12,83700,5,-1000,-1.18,1845741,4055268,306413394,1845741,-1.18,45.51,0.60,0.60,154851182550,0.60,0.60,154851182550 +KODEX 200,069500,13,39060,2,195,0.50,3918725,8973193,166400000,3918725,0.50,43.67,2.36,2.36,152676429186,2.35,2.35,152676429186 +디앤디파마텍,347850,14,126400,2,28700,29.38,1100633,414013,10747301,1100633,29.38,265.85,10.24,10.24,137509956700,10.12,10.12,137509956700 +한국항공우주,047810,15,98600,2,900,0.92,1366051,2899469,97475107,1366051,0.92,47.11,1.40,1.40,134810717900,1.40,1.40,134810717900 +파마리서치,214450,16,450500,2,17000,3.92,297526,897628,10509600,297526,3.92,33.15,2.83,2.83,133547427750,2.82,2.82,133547427750 +카카오,035720,17,51800,2,300,0.58,2503638,5408390,441766501,2503638,0.58,46.29,0.57,0.57,129791265450,0.57,0.57,129791265450 +NAVER,035420,18,205000,2,4500,2.24,620302,1050533,158437008,620302,2.24,59.05,0.39,0.39,127774155000,0.39,0.39,127774155000 +한전기술,052690,19,104100,3,0,0.00,1235460,5886250,38220000,1235460,0.00,20.99,3.23,3.23,127743857250,3.21,3.21,127743857250 +더즌,462860,20,4215,2,565,15.48,28984771,11751849,71413257,28984771,15.48,246.64,40.59,40.59,118824525783,39.48,39.48,118824525783 +흥아해운,003280,21,2100,5,-100,-4.55,52269440,146467872,240424899,52269440,-4.55,35.69,21.74,21.74,116308948886,23.04,23.04,116308948886 +한국정보인증,053300,22,8930,2,350,4.08,12391048,5041926,42441361,12391048,4.08,245.76,29.20,29.20,114214881235,30.14,30.14,114214881235 +알테오젠,196170,23,402500,2,17000,4.41,266752,735665,53464968,266752,4.41,36.26,0.50,0.50,107817503250,0.50,0.50,107817503250 +PLUS K방산,449450,24,50840,2,1780,3.63,2130591,3780487,19800000,2130591,3.63,56.36,10.76,10.76,107548874265,10.68,10.68,107548874265 +KODEX 인버스,114800,25,3870,5,-15,-0.39,22731664,42477588,158200000,22731664,-0.39,53.51,14.37,14.37,88154551341,14.40,14.40,88154551341 +카카오페이,377300,26,58700,5,-1700,-2.81,1466446,2697452,134693503,1466446,-2.81,54.36,1.09,1.09,88088538150,1.11,1.11,88088538150 +HD현대일렉트릭,267260,27,453000,2,23000,5.35,190717,241642,36047135,190717,5.35,78.93,0.53,0.53,85490866250,0.52,0.52,85490866250 +흥구석유,024060,28,18990,2,3030,18.98,4416391,6455992,15000000,4416391,18.98,68.41,29.44,29.44,85031487145,29.85,29.85,85031487145 +HMM,011200,29,24000,5,-200,-0.83,3200533,10270590,1025039496,3200533,-0.83,31.16,0.31,0.31,77686636450,0.32,0.32,77686636450 +삼성중공업,010140,30,17960,2,270,1.53,4260920,6763155,880000000,4260920,1.53,63.00,0.48,0.48,76135233375,0.48,0.48,76135233375 diff --git a/top30/20250616/top30-tv-20250616-114001.csv b/top30/20250616/top30-tv-20250616-114001.csv new file mode 100644 index 000000000000..d5193acd1e58 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57100,5,-1200,-2.06,10050877,20705980,5919637922,10050877,-2.06,48.54,0.17,0.17,575659027400,0.17,0.17,575659027400 +두산에너빌리티,034020,2,58800,2,4200,7.69,8215163,14943904,640561146,8215163,7.69,54.97,1.28,1.28,469543292600,1.25,1.25,469543292600 +한화시스템,272210,3,63300,2,8900,16.36,7246503,4903978,188919389,7246503,16.36,147.77,3.84,3.84,450419875650,3.77,3.77,450419875650 +SK하이닉스,000660,4,243500,2,8000,3.40,1581702,4100610,728002365,1581702,3.40,38.57,0.22,0.22,382866076000,0.22,0.22,382866076000 +LG씨엔에스,064400,5,68900,2,5000,7.82,4527129,7959500,96885948,4527129,7.82,56.88,4.67,4.67,302171956750,4.53,4.53,302171956750 +KODEX 200선물인버스2X,252670,6,1625,5,-16,-0.98,164437420,444773184,855000000,164437420,-0.98,36.97,19.23,19.23,268646585207,19.34,19.34,268646585207 +KODEX 레버리지,122630,7,20405,2,215,1.06,12698627,27101608,115400000,12698627,1.06,46.86,11.00,11.00,257885316705,10.95,10.95,257885316705 +우리기술,032820,8,3045,2,320,11.74,80435826,67470424,165530656,80435826,11.74,119.22,48.59,48.59,238816298326,47.38,47.38,238816298326 +한화에어로스페이스,012450,9,969000,2,24000,2.54,210384,493711,47296201,210384,2.54,42.61,0.44,0.44,204158174500,0.45,0.45,204158174500 +현대로템,064350,10,196800,2,10000,5.35,886815,2117509,109142293,886815,5.35,41.88,0.81,0.81,172275565500,0.80,0.80,172275565500 +KODEX 코스닥150레버리지,233740,11,7850,2,30,0.38,21264267,53345524,239100000,21264267,0.38,39.86,8.89,8.89,167061156700,8.90,8.90,167061156700 +KODEX 200,069500,12,39065,2,200,0.51,4051403,8973193,166400000,4051403,0.51,45.15,2.43,2.43,157859249341,2.43,2.43,157859249341 +한화오션,042660,13,83700,5,-1000,-1.18,1860744,4055268,306413394,1860744,-1.18,45.88,0.61,0.61,156107768250,0.61,0.61,156107768250 +디앤디파마텍,347850,14,126400,2,28700,29.38,1129754,414013,10747301,1129754,29.38,272.88,10.51,10.51,141202686900,10.39,10.39,141202686900 +한국항공우주,047810,15,98000,2,300,0.31,1409652,2899469,97475107,1409652,0.31,48.62,1.45,1.45,139088263750,1.46,1.46,139088263750 +파마리서치,214450,16,450500,2,17000,3.92,304639,897628,10509600,304639,3.92,33.94,2.90,2.90,136745792750,2.89,2.89,136745792750 +한전기술,052690,17,104200,2,100,0.10,1289368,5886250,38220000,1289368,0.10,21.90,3.37,3.37,133363972400,3.35,3.35,133363972400 +카카오,035720,18,51700,2,200,0.39,2548092,5408390,441766501,2548092,0.39,47.11,0.58,0.58,132088164900,0.58,0.58,132088164900 +NAVER,035420,19,205000,2,4500,2.24,635310,1050533,158437008,635310,2.24,60.48,0.40,0.40,130852876250,0.40,0.40,130852876250 +더즌,462860,20,4185,2,535,14.66,29816091,11751849,71413257,29816091,14.66,253.71,41.75,41.75,122324117773,40.93,40.93,122324117773 +흥아해운,003280,21,2090,5,-110,-5.00,52934912,146467872,240424899,52934912,-5.00,36.14,22.02,22.02,117701252736,23.42,23.42,117701252736 +한국정보인증,053300,22,9020,2,440,5.13,12496721,5041926,42441361,12496721,5.13,247.86,29.44,29.44,115166348750,30.08,30.08,115166348750 +PLUS K방산,449450,23,50735,2,1675,3.41,2170142,3780487,19800000,2170142,3.41,57.40,10.96,10.96,109557757572,10.91,10.91,109557757572 +알테오젠,196170,24,403500,2,18000,4.67,270117,735665,53464968,270117,4.67,36.72,0.51,0.51,109173726000,0.51,0.51,109173726000 +카카오페이,377300,25,58700,5,-1700,-2.81,1481647,2697452,134693503,1481647,-2.81,54.93,1.10,1.10,88980737800,1.13,1.13,88980737800 +KODEX 인버스,114800,26,3875,5,-10,-0.26,22931855,42477588,158200000,22931855,-0.26,53.99,14.50,14.50,88929443472,14.51,14.51,88929443472 +HD현대일렉트릭,267260,27,454500,2,24500,5.70,194272,241642,36047135,194272,5.70,80.40,0.54,0.54,87103805750,0.53,0.53,87103805750 +흥구석유,024060,28,18940,2,2980,18.67,4443943,6455992,15000000,4443943,18.67,68.83,29.63,29.63,85553761355,30.11,30.11,85553761355 +HMM,011200,29,24100,5,-100,-0.41,3282376,10270590,1025039496,3282376,-0.41,31.96,0.32,0.32,79651745875,0.32,0.32,79651745875 +삼성중공업,010140,30,17930,2,240,1.36,4328584,6763155,880000000,4328584,1.36,64.00,0.49,0.49,77349779155,0.49,0.49,77349779155 diff --git a/top30/20250616/top30-tv-20250616-115001.csv b/top30/20250616/top30-tv-20250616-115001.csv new file mode 100644 index 000000000000..f0b3a54b093c --- /dev/null +++ b/top30/20250616/top30-tv-20250616-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57200,5,-1100,-1.89,10421337,20705980,5919637922,10421337,-1.89,50.33,0.18,0.18,596845620200,0.18,0.18,596845620200 +두산에너빌리티,034020,2,58500,2,3900,7.14,8532492,14943904,640561146,8532492,7.14,57.10,1.33,1.33,488138355900,1.30,1.30,488138355900 +한화시스템,272210,3,64300,2,9900,18.20,7413979,4903978,188919389,7413979,18.20,151.18,3.92,3.92,461104985900,3.80,3.80,461104985900 +SK하이닉스,000660,4,244500,2,9000,3.82,1643984,4100610,728002365,1643984,3.82,40.09,0.23,0.23,398054435250,0.22,0.22,398054435250 +LG씨엔에스,064400,5,68700,2,4800,7.51,4624411,7959500,96885948,4624411,7.51,58.10,4.77,4.77,308869500800,4.64,4.64,308869500800 +KODEX 200선물인버스2X,252670,6,1620,5,-21,-1.28,169021087,444773184,855000000,169021087,-1.28,38.00,19.77,19.77,276074510078,19.93,19.93,276074510078 +KODEX 레버리지,122630,7,20460,2,270,1.34,13063592,27101608,115400000,13063592,1.34,48.20,11.32,11.32,265351139391,11.24,11.24,265351139391 +우리기술,032820,8,3025,2,300,11.01,83673838,67470424,165530656,83673838,11.01,124.02,50.55,50.55,248667642001,49.66,49.66,248667642001 +한화에어로스페이스,012450,9,972000,2,27000,2.86,214140,493711,47296201,214140,2.86,43.37,0.45,0.45,207800755500,0.45,0.45,207800755500 +현대로템,064350,10,198400,2,11600,6.21,938452,2117509,109142293,938452,6.21,44.32,0.86,0.86,182486089450,0.84,0.84,182486089450 +KODEX 코스닥150레버리지,233740,11,7865,2,45,0.58,21675133,53345524,239100000,21675133,0.58,40.63,9.07,9.07,170293094698,9.06,9.06,170293094698 +KODEX 200,069500,12,39120,2,255,0.66,4158456,8973193,166400000,4158456,0.66,46.34,2.50,2.50,162046853848,2.49,2.49,162046853848 +한화오션,042660,13,83900,5,-800,-0.94,1886750,4055268,306413394,1886750,-0.94,46.53,0.62,0.62,158287541150,0.62,0.62,158287541150 +디앤디파마텍,347850,14,127000,1,29300,29.99,1138717,414013,10747301,1138717,29.99,275.04,10.60,10.60,142339831350,10.43,10.43,142339831350 +파마리서치,214450,15,456000,2,22500,5.19,314246,897628,10509600,314246,5.19,35.01,2.99,2.99,141095694000,2.94,2.94,141095694000 +한국항공우주,047810,16,98200,2,500,0.51,1428624,2899469,97475107,1428624,0.51,49.27,1.47,1.47,140951830800,1.47,1.47,140951830800 +한전기술,052690,17,104000,5,-100,-0.10,1314219,5886250,38220000,1314219,-0.10,22.33,3.44,3.44,135951831800,3.42,3.42,135951831800 +카카오,035720,18,51700,2,200,0.39,2603333,5408390,441766501,2603333,0.39,48.14,0.59,0.59,134942957750,0.59,0.59,134942957750 +NAVER,035420,19,205500,2,5000,2.49,645640,1050533,158437008,645640,2.49,61.46,0.41,0.41,132971813500,0.41,0.41,132971813500 +더즌,462860,20,4125,2,475,13.01,31080768,11751849,71413257,31080768,13.01,264.48,43.52,43.52,127563581848,43.30,43.30,127563581848 +흥아해운,003280,21,2095,5,-105,-4.77,53123536,146467872,240424899,53123536,-4.77,36.27,22.10,22.10,118096009206,23.45,23.45,118096009206 +한국정보인증,053300,22,8980,2,400,4.66,12591997,5041926,42441361,12591997,4.66,249.75,29.67,29.67,116022796870,30.44,30.44,116022796870 +PLUS K방산,449450,23,50970,2,1910,3.89,2224070,3780487,19800000,2224070,3.89,58.83,11.23,11.23,112301748442,11.13,11.13,112301748442 +알테오젠,196170,24,403500,2,18000,4.67,271812,735665,53464968,271812,4.67,36.95,0.51,0.51,109857261750,0.51,0.51,109857261750 +KODEX 인버스,114800,25,3865,5,-20,-0.51,23607418,42477588,158200000,23607418,-0.51,55.58,14.92,14.92,91540497611,14.97,14.97,91540497611 +카카오페이,377300,26,58800,5,-1600,-2.65,1497103,2697452,134693503,1497103,-2.65,55.50,1.11,1.11,89886773200,1.13,1.13,89886773200 +HD현대일렉트릭,267260,27,453000,2,23000,5.35,197138,241642,36047135,197138,5.35,81.58,0.55,0.55,88404585750,0.54,0.54,88404585750 +흥구석유,024060,28,18970,2,3010,18.86,4464976,6455992,15000000,4464976,18.86,69.16,29.77,29.77,85953172635,30.21,30.21,85953172635 +HMM,011200,29,24150,5,-50,-0.21,3337396,10270590,1025039496,3337396,-0.21,32.49,0.33,0.33,80978732650,0.33,0.33,80978732650 +삼성중공업,010140,30,17940,2,250,1.41,4388481,6763155,880000000,4388481,1.41,64.89,0.50,0.50,78423960015,0.50,0.50,78423960015 diff --git a/top30/20250616/top30-tv-20250616-120001.csv b/top30/20250616/top30-tv-20250616-120001.csv new file mode 100644 index 000000000000..2693f3cf1214 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57200,5,-1100,-1.89,10635083,20705980,5919637922,10635083,-1.89,51.36,0.18,0.18,609073175800,0.18,0.18,609073175800 +두산에너빌리티,034020,2,58600,2,4000,7.33,8728203,14943904,640561146,8728203,7.33,58.41,1.36,1.36,499581916600,1.33,1.33,499581916600 +한화시스템,272210,3,64400,2,10000,18.38,7621830,4903978,188919389,7621830,18.38,155.42,4.03,4.03,474508319550,3.90,3.90,474508319550 +SK하이닉스,000660,4,244500,2,9000,3.82,1666531,4100610,728002365,1666531,3.82,40.64,0.23,0.23,403563384750,0.23,0.23,403563384750 +LG씨엔에스,064400,5,68500,2,4600,7.20,4683040,7959500,96885948,4683040,7.20,58.84,4.83,4.83,312887634000,4.71,4.71,312887634000 +KODEX 200선물인버스2X,252670,6,1621,5,-20,-1.22,171357664,444773184,855000000,171357664,-1.22,38.53,20.04,20.04,279858452464,20.19,20.19,279858452464 +KODEX 레버리지,122630,7,20460,2,270,1.34,13191491,27101608,115400000,13191491,1.34,48.67,11.43,11.43,267968949603,11.35,11.35,267968949603 +우리기술,032820,8,3035,2,310,11.38,85082439,67470424,165530656,85082439,11.38,126.10,51.40,51.40,252935493514,50.35,50.35,252935493514 +한화에어로스페이스,012450,9,974000,2,29000,3.07,219619,493711,47296201,219619,3.07,44.48,0.46,0.46,213134473000,0.46,0.46,213134473000 +현대로템,064350,10,198200,2,11400,6.10,974934,2117509,109142293,974934,6.10,46.04,0.89,0.89,189712903600,0.88,0.88,189712903600 +KODEX 코스닥150레버리지,233740,11,7880,2,60,0.77,22046391,53345524,239100000,22046391,0.77,41.33,9.22,9.22,173218058613,9.19,9.19,173218058613 +KODEX 200,069500,12,39120,2,255,0.66,4200746,8973193,166400000,4200746,0.66,46.81,2.52,2.52,163701602092,2.51,2.51,163701602092 +한화오션,042660,13,84000,5,-700,-0.83,1905502,4055268,306413394,1905502,-0.83,46.99,0.62,0.62,159861775350,0.62,0.62,159861775350 +파마리서치,214450,14,465000,2,31500,7.27,342278,897628,10509600,342278,7.27,38.13,3.26,3.26,154043024000,3.15,3.15,154043024000 +디앤디파마텍,347850,15,126500,2,28800,29.48,1173893,414013,10747301,1173893,29.48,283.54,10.92,10.92,146795835200,10.80,10.80,146795835200 +한국항공우주,047810,16,98300,2,600,0.61,1448213,2899469,97475107,1448213,0.61,49.95,1.49,1.49,142879199050,1.49,1.49,142879199050 +한전기술,052690,17,104600,2,500,0.48,1345272,5886250,38220000,1345272,0.48,22.85,3.52,3.52,139191442200,3.48,3.48,139191442200 +카카오,035720,18,51700,2,200,0.39,2636980,5408390,441766501,2636980,0.39,48.76,0.60,0.60,136682731650,0.60,0.60,136682731650 +NAVER,035420,19,205500,2,5000,2.49,654119,1050533,158437008,654119,2.49,62.27,0.41,0.41,134712994500,0.41,0.41,134712994500 +더즌,462860,20,4135,2,485,13.29,31448879,11751849,71413257,31448879,13.29,267.61,44.04,44.04,129081832273,43.71,43.71,129081832273 +흥아해운,003280,21,2090,5,-110,-5.00,53452965,146467872,240424899,53452965,-5.00,36.49,22.23,22.23,118784812799,23.64,23.64,118784812799 +한국정보인증,053300,22,8960,2,380,4.43,12631822,5041926,42441361,12631822,4.43,250.54,29.76,29.76,116380363525,30.60,30.60,116380363525 +PLUS K방산,449450,23,51030,2,1970,4.02,2276714,3780487,19800000,2276714,4.02,60.22,11.50,11.50,114987111647,11.38,11.38,114987111647 +알테오젠,196170,24,404500,2,19000,4.93,275295,735665,53464968,275295,4.93,37.42,0.51,0.51,111263740250,0.51,0.51,111263740250 +KODEX 인버스,114800,25,3865,5,-20,-0.51,24060223,42477588,158200000,24060223,-0.51,56.64,15.21,15.21,93290559569,15.26,15.26,93290559569 +카카오페이,377300,26,58700,5,-1700,-2.81,1514116,2697452,134693503,1514116,-2.81,56.13,1.12,1.12,90883603700,1.15,1.15,90883603700 +HD현대일렉트릭,267260,27,455500,2,25500,5.93,201772,241642,36047135,201772,5.93,83.50,0.56,0.56,90509939250,0.55,0.55,90509939250 +흥구석유,024060,28,18990,2,3030,18.98,4480475,6455992,15000000,4480475,18.98,69.40,29.87,29.87,86247413110,30.28,30.28,86247413110 +HMM,011200,29,24050,5,-150,-0.62,3445142,10270590,1025039496,3445142,-0.62,33.54,0.34,0.34,83573546050,0.34,0.34,83573546050 +삼성중공업,010140,30,17910,2,220,1.24,4434457,6763155,880000000,4434457,1.24,65.57,0.50,0.50,79248129630,0.50,0.50,79248129630 diff --git a/top30/20250616/top30-tv-20250616-121002.csv b/top30/20250616/top30-tv-20250616-121002.csv new file mode 100644 index 000000000000..8b9b032b1da1 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57100,5,-1200,-2.06,10871152,20705980,5919637922,10871152,-2.06,52.50,0.18,0.18,622568904600,0.18,0.18,622568904600 +두산에너빌리티,034020,2,58700,2,4100,7.51,8838417,14943904,640561146,8838417,7.51,59.14,1.38,1.38,506043944100,1.35,1.35,506043944100 +한화시스템,272210,3,64400,2,10000,18.38,7700967,4903978,188919389,7700967,18.38,157.04,4.08,4.08,479596381350,3.94,3.94,479596381350 +SK하이닉스,000660,4,244500,2,9000,3.82,1715152,4100610,728002365,1715152,3.82,41.83,0.24,0.24,415446335250,0.23,0.23,415446335250 +LG씨엔에스,064400,5,67900,2,4000,6.26,4753546,7959500,96885948,4753546,6.26,59.72,4.91,4.91,317692943650,4.83,4.83,317692943650 +우리기술,032820,6,3195,2,470,17.25,100107642,67470424,165530656,100107642,17.25,148.37,60.48,60.48,300233598217,56.77,56.77,300233598217 +KODEX 200선물인버스2X,252670,7,1622,5,-19,-1.16,174749571,444773184,855000000,174749571,-1.16,39.29,20.44,20.44,285356971408,20.58,20.58,285356971408 +KODEX 레버리지,122630,8,20455,2,265,1.31,13495964,27101608,115400000,13495964,1.31,49.80,11.69,11.69,274192272811,11.62,11.62,274192272811 +한화에어로스페이스,012450,9,973000,2,28000,2.96,223135,493711,47296201,223135,2.96,45.20,0.47,0.47,216555042500,0.47,0.47,216555042500 +현대로템,064350,10,198200,2,11400,6.10,990722,2117509,109142293,990722,6.10,46.79,0.91,0.91,192841662750,0.89,0.89,192841662750 +KODEX 코스닥150레버리지,233740,11,7885,2,65,0.83,22583630,53345524,239100000,22583630,0.83,42.33,9.45,9.45,177451019068,9.41,9.41,177451019068 +KODEX 200,069500,12,39110,2,245,0.63,4283083,8973193,166400000,4283083,0.63,47.73,2.57,2.57,166921766411,2.56,2.56,166921766411 +한화오션,042660,13,83600,5,-1100,-1.30,1951373,4055268,306413394,1951373,-1.30,48.12,0.64,0.64,163701441300,0.64,0.64,163701441300 +파마리서치,214450,14,465000,2,31500,7.27,350623,897628,10509600,350623,7.27,39.06,3.34,3.34,157912639750,3.23,3.23,157912639750 +디앤디파마텍,347850,15,126300,2,28600,29.27,1183089,414013,10747301,1183089,29.27,285.76,11.01,11.01,147955147900,10.90,10.90,147955147900 +한국항공우주,047810,16,98200,2,500,0.51,1477804,2899469,97475107,1477804,0.51,50.97,1.52,1.52,145778467000,1.52,1.52,145778467000 +한전기술,052690,17,104100,3,0,0.00,1363823,5886250,38220000,1363823,0.00,23.17,3.57,3.57,141127228000,3.55,3.55,141127228000 +카카오,035720,18,51800,2,300,0.58,2670624,5408390,441766501,2670624,0.58,49.38,0.60,0.60,138421925050,0.60,0.60,138421925050 +NAVER,035420,19,205500,2,5000,2.49,663191,1050533,158437008,663191,2.49,63.13,0.42,0.42,136576336750,0.42,0.42,136576336750 +더즌,462860,20,4110,2,460,12.60,31860658,11751849,71413257,31860658,12.60,271.11,44.61,44.61,130781075941,44.56,44.56,130781075941 +흥아해운,003280,21,2060,5,-140,-6.36,54646819,146467872,240424899,54646819,-6.36,37.31,22.73,22.73,121253231064,24.48,24.48,121253231064 +한국정보인증,053300,22,9020,2,440,5.13,12710878,5041926,42441361,12710878,5.13,252.10,29.95,29.95,117093153895,30.59,30.59,117093153895 +PLUS K방산,449450,23,50965,2,1905,3.88,2311399,3780487,19800000,2311399,3.88,61.14,11.67,11.67,116754488705,11.57,11.57,116754488705 +알테오젠,196170,24,404000,2,18500,4.80,277464,735665,53464968,277464,4.80,37.72,0.52,0.52,112139737500,0.52,0.52,112139737500 +KODEX 인버스,114800,25,3870,5,-15,-0.39,24303759,42477588,158200000,24303759,-0.39,57.22,15.36,15.36,94231806214,15.39,15.39,94231806214 +카카오페이,377300,26,58800,5,-1600,-2.65,1529865,2697452,134693503,1529865,-2.65,56.72,1.14,1.14,91807588100,1.16,1.16,91807588100 +HD현대일렉트릭,267260,27,452000,2,22000,5.12,204064,241642,36047135,204064,5.12,84.45,0.57,0.57,91548570500,0.56,0.56,91548570500 +흥구석유,024060,28,18950,2,2990,18.73,4566646,6455992,15000000,4566646,18.73,70.74,30.44,30.44,87883199305,30.92,30.92,87883199305 +HMM,011200,29,24100,5,-100,-0.41,3509581,10270590,1025039496,3509581,-0.41,34.17,0.34,0.34,85122008625,0.34,0.34,85122008625 +한화,000880,30,97200,2,8400,9.46,881838,1286901,74958735,881838,9.46,68.52,1.18,1.18,83072174250,1.14,1.14,83072174250 diff --git a/top30/20250616/top30-tv-20250616-122001.csv b/top30/20250616/top30-tv-20250616-122001.csv new file mode 100644 index 000000000000..bf2108ed8449 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57100,5,-1200,-2.06,11098102,20705980,5919637922,11098102,-2.06,53.60,0.19,0.19,635529344050,0.19,0.19,635529344050 +두산에너빌리티,034020,2,58500,2,3900,7.14,9011037,14943904,640561146,9011037,7.14,60.30,1.41,1.41,516168715300,1.38,1.38,516168715300 +한화시스템,272210,3,64200,2,9800,18.01,7778963,4903978,188919389,7778963,18.01,158.63,4.12,4.12,484617385900,4.00,4.00,484617385900 +SK하이닉스,000660,4,245000,2,9500,4.03,1755606,4100610,728002365,1755606,4.03,42.81,0.24,0.24,425352355000,0.24,0.24,425352355000 +우리기술,032820,5,3205,2,480,17.61,110492350,67470424,165530656,110492350,17.61,163.76,66.75,66.75,333667634859,62.89,62.89,333667634859 +LG씨엔에스,064400,6,68300,2,4400,6.89,4842556,7959500,96885948,4842556,6.89,60.84,5.00,5.00,323733432250,4.89,4.89,323733432250 +KODEX 200선물인버스2X,252670,7,1618,5,-23,-1.40,177958564,444773184,855000000,177958564,-1.40,40.01,20.81,20.81,290553444222,21.00,21.00,290553444222 +KODEX 레버리지,122630,8,20490,2,300,1.49,14019998,27101608,115400000,14019998,1.49,51.73,12.15,12.15,284918596804,12.05,12.05,284918596804 +한화에어로스페이스,012450,9,970000,2,25000,2.65,226637,493711,47296201,226637,2.65,45.90,0.48,0.48,219954527000,0.48,0.48,219954527000 +현대로템,064350,10,197700,2,10900,5.84,1010058,2117509,109142293,1010058,5.84,47.70,0.93,0.93,196670456150,0.91,0.91,196670456150 +KODEX 코스닥150레버리지,233740,11,7870,2,50,0.64,22817099,53345524,239100000,22817099,0.64,42.77,9.54,9.54,179288808618,9.53,9.53,179288808618 +KODEX 200,069500,12,39145,2,280,0.72,4358695,8973193,166400000,4358695,0.72,48.57,2.62,2.62,169881139019,2.61,2.61,169881139019 +한화오션,042660,13,83700,5,-1000,-1.18,1973590,4055268,306413394,1973590,-1.18,48.67,0.64,0.64,165560215050,0.65,0.65,165560215050 +파마리서치,214450,14,466000,2,32500,7.50,361169,897628,10509600,361169,7.50,40.24,3.44,3.44,162820993250,3.32,3.32,162820993250 +디앤디파마텍,347850,15,126400,2,28700,29.38,1189494,414013,10747301,1189494,29.38,287.31,11.07,11.07,148765358250,10.95,10.95,148765358250 +한국항공우주,047810,16,98300,2,600,0.61,1495099,2899469,97475107,1495099,0.61,51.56,1.53,1.53,147479293700,1.54,1.54,147479293700 +한전기술,052690,17,103900,5,-200,-0.19,1383282,5886250,38220000,1383282,-0.19,23.50,3.62,3.62,143152482650,3.60,3.60,143152482650 +카카오,035720,18,51800,2,300,0.58,2708063,5408390,441766501,2708063,0.58,50.07,0.61,0.61,140358393800,0.61,0.61,140358393800 +NAVER,035420,19,205500,2,5000,2.49,670744,1050533,158437008,670744,2.49,63.85,0.42,0.42,138127981500,0.42,0.42,138127981500 +더즌,462860,20,4130,2,480,13.15,32218236,11751849,71413257,32218236,13.15,274.15,45.12,45.12,132261230163,44.84,44.84,132261230163 +흥아해운,003280,21,2060,5,-140,-6.36,55103046,146467872,240424899,55103046,-6.36,37.62,22.92,22.92,122192890436,24.67,24.67,122192890436 +PLUS K방산,449450,22,50925,2,1865,3.80,2340141,3780487,19800000,2340141,3.80,61.90,11.82,11.82,118218992424,11.72,11.72,118218992424 +한국정보인증,053300,23,9020,2,440,5.13,12771386,5041926,42441361,12771386,5.13,253.30,30.09,30.09,117638045195,30.73,30.73,117638045195 +알테오젠,196170,24,404000,2,18500,4.80,278844,735665,53464968,278844,4.80,37.90,0.52,0.52,112697592500,0.52,0.52,112697592500 +KODEX 인버스,114800,25,3865,5,-20,-0.51,24448512,42477588,158200000,24448512,-0.51,57.56,15.45,15.45,94791187327,15.50,15.50,94791187327 +HD현대일렉트릭,267260,26,451500,2,21500,5.00,206309,241642,36047135,206309,5.00,85.38,0.57,0.57,92562586000,0.57,0.57,92562586000 +카카오페이,377300,27,58800,5,-1600,-2.65,1542057,2697452,134693503,1542057,-2.65,57.17,1.14,1.14,92524016700,1.17,1.17,92524016700 +흥구석유,024060,28,18910,2,2950,18.48,4595563,6455992,15000000,4595563,18.48,71.18,30.64,30.64,88429878520,31.18,31.18,88429878520 +한화,000880,29,98000,2,9200,10.36,915982,1286901,74958735,915982,10.36,71.18,1.22,1.22,86410281550,1.18,1.18,86410281550 +HMM,011200,30,24050,5,-150,-0.62,3540873,10270590,1025039496,3540873,-0.62,34.48,0.35,0.35,85875830500,0.35,0.35,85875830500 diff --git a/top30/20250616/top30-tv-20250616-123001.csv b/top30/20250616/top30-tv-20250616-123001.csv new file mode 100644 index 000000000000..037cc98f45a1 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-123001.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,005930,1,57150,5,-1150,-1.97,11242516,20705980,5919637922,11242516,-1.97,54.30,0.19,0.19,643779719050,0.19,0.19,643779719050 +두산에너빌리티,034020,2,58300,2,3700,6.78,9249148,14943904,640561146,9249148,6.78,61.89,1.44,1.44,530048419000,1.42,1.42,530048419000 +한화시스템,272210,3,64200,2,9800,18.01,7819213,4903978,188919389,7819213,18.01,159.45,4.14,4.14,487202052250,4.02,4.02,487202052250 +SK하이닉스,000660,4,244750,2,9250,3.93,1792015,4100610,728002365,1792015,3.93,43.70,0.25,0.25,434261830500,0.24,0.24,434261830500 +우리기술,032820,5,3195,2,470,17.25,115906527,67470424,165530656,115906527,17.25,171.79,70.02,70.02,350910631639,66.35,66.35,350910631639 +LG씨엔에스,064400,6,67900,2,4000,6.26,4906395,7959500,96885948,4906395,6.26,61.64,5.06,5.06,328091442400,4.99,4.99,328091442400 +KODEX 레버리지,122630,7,20485,2,295,1.46,15320304,27101608,115400000,15320304,1.46,56.53,13.28,13.28,311578466303,13.18,13.18,311578466303 +KODEX 200선물인버스2X,252670,8,1618,5,-23,-1.40,183037572,444773184,855000000,183037572,-1.40,41.15,21.41,21.41,298763741220,21.60,21.60,298763741220 +한화에어로스페이스,012450,9,970000,2,25000,2.65,230201,493711,47296201,230201,2.65,46.63,0.49,0.49,223414355000,0.49,0.49,223414355000 +현대로템,064350,10,197100,2,10300,5.51,1031675,2117509,109142293,1031675,5.51,48.72,0.95,0.95,200942988200,0.93,0.93,200942988200 +KODEX 코스닥150레버리지,233740,11,7885,2,65,0.83,23086830,53345524,239100000,23086830,0.83,43.28,9.66,9.66,181414171880,9.62,9.62,181414171880 +KODEX 200,069500,12,39155,2,290,0.75,4430712,8973193,166400000,4430712,0.75,49.38,2.66,2.66,172701524566,2.65,2.65,172701524566 +파마리서치,214450,13,473500,2,40000,9.23,376857,897628,10509600,376857,9.23,41.98,3.59,3.59,170204131750,3.42,3.42,170204131750 +한화오션,042660,14,83600,5,-1100,-1.30,2010305,4055268,306413394,2010305,-1.30,49.57,0.66,0.66,168630532800,0.66,0.66,168630532800 +디앤디파마텍,347850,15,126600,2,28900,29.58,1193225,414013,10747301,1193225,29.58,288.21,11.10,11.10,149237308150,10.97,10.97,149237308150 +한국항공우주,047810,16,98200,2,500,0.51,1511099,2899469,97475107,1511099,0.51,52.12,1.55,1.55,149052010050,1.56,1.56,149052010050 +한전기술,052690,17,103400,5,-700,-0.67,1413796,5886250,38220000,1413796,-0.67,24.02,3.70,3.70,146314261150,3.70,3.70,146314261150 +카카오,035720,18,52200,2,700,1.36,2817134,5408390,441766501,2817134,1.36,52.09,0.64,0.64,146023213000,0.63,0.63,146023213000 +NAVER,035420,19,207000,2,6500,3.24,700535,1050533,158437008,700535,3.24,66.68,0.44,0.44,144272337250,0.44,0.44,144272337250 +더즌,462860,20,4130,2,480,13.15,33023172,11751849,71413257,33023172,13.15,281.00,46.24,46.24,135618828861,45.98,45.98,135618828861 +흥아해운,003280,21,2065,5,-135,-6.14,55941031,146467872,240424899,55941031,-6.14,38.19,23.27,23.27,123920345216,24.96,24.96,123920345216 +PLUS K방산,449450,22,50850,2,1790,3.65,2376101,3780487,19800000,2376101,3.65,62.85,12.00,12.00,120049552473,11.92,11.92,120049552473 +한국정보인증,053300,23,9030,2,450,5.24,12818188,5041926,42441361,12818188,5.24,254.23,30.20,30.20,118061089755,30.81,30.81,118061089755 +알테오젠,196170,24,404000,2,18500,4.80,281194,735665,53464968,281194,4.80,38.22,0.53,0.53,113646559750,0.53,0.53,113646559750 +동양철관,008970,25,1631,2,172,11.79,62482051,9915663,159323019,62482051,11.79,630.13,39.22,39.22,99003749353,38.10,38.10,99003749353 +KODEX 인버스,114800,26,3865,5,-20,-0.51,25181457,42477588,158200000,25181457,-0.51,59.28,15.92,15.92,97620427318,15.97,15.97,97620427318 +HD현대일렉트릭,267260,27,453000,2,23000,5.35,210081,241642,36047135,210081,5.35,86.94,0.58,0.58,94268362500,0.58,0.58,94268362500 +카카오페이,377300,28,59100,5,-1300,-2.15,1562866,2697452,134693503,1562866,-2.15,57.94,1.16,1.16,93749455300,1.18,1.18,93749455300 +흥구석유,024060,29,18730,2,2770,17.36,4677264,6455992,15000000,4677264,17.36,72.45,31.18,31.18,89963104645,32.02,32.02,89963104645 +한화,000880,30,96900,2,8100,9.12,952188,1286901,74958735,952188,9.12,73.99,1.27,1.27,89944865150,1.24,1.24,89944865150 diff --git a/top30/20250616/top30-tv-20250616-124001.csv b/top30/20250616/top30-tv-20250616-124001.csv new file mode 100644 index 000000000000..afa3227db491 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-124001.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,005930,1,57100,5,-1200,-2.06,11375478,20705980,5919637922,11375478,-2.06,54.94,0.19,0.19,651373742150,0.19,0.19,651373742150 +두산에너빌리티,034020,2,58100,2,3500,6.41,9458279,14943904,640561146,9458279,6.41,63.29,1.48,1.48,542193096200,1.46,1.46,542193096200 +한화시스템,272210,3,63600,2,9200,16.91,7962517,4903978,188919389,7962517,16.91,162.37,4.21,4.21,496354418700,4.13,4.13,496354418700 +SK하이닉스,000660,4,243750,2,8250,3.50,1909346,4100610,728002365,1909346,3.50,46.56,0.26,0.26,462918844000,0.26,0.26,462918844000 +우리기술,032820,5,3250,2,525,19.27,121497334,67470424,165530656,121497334,19.27,180.07,73.40,73.40,368877377378,68.57,68.57,368877377378 +LG씨엔에스,064400,6,67800,2,3900,6.10,4955755,7959500,96885948,4955755,6.10,62.26,5.12,5.12,331442548850,5.05,5.05,331442548850 +KODEX 레버리지,122630,7,20445,2,255,1.26,15579953,27101608,115400000,15579953,1.26,57.49,13.50,13.50,316894096943,13.43,13.43,316894096943 +KODEX 200선물인버스2X,252670,8,1622,5,-19,-1.16,186346008,444773184,855000000,186346008,-1.16,41.90,21.79,21.79,304122235704,21.93,21.93,304122235704 +한화에어로스페이스,012450,9,970000,2,25000,2.65,233819,493711,47296201,233819,2.65,47.36,0.49,0.49,226920984000,0.49,0.49,226920984000 +현대로템,064350,10,195800,2,9000,4.82,1068418,2117509,109142293,1068418,4.82,50.46,0.98,0.98,208149227300,0.97,0.97,208149227300 +KODEX 코스닥150레버리지,233740,11,7850,2,30,0.38,23350936,53345524,239100000,23350936,0.38,43.77,9.77,9.77,183490576311,9.78,9.78,183490576311 +KODEX 200,069500,12,39110,2,245,0.63,4507339,8973193,166400000,4507339,0.63,50.23,2.71,2.71,175700258259,2.70,2.70,175700258259 +파마리서치,214450,13,466500,2,33000,7.61,388522,897628,10509600,388522,7.61,43.28,3.70,3.70,175667304500,3.58,3.58,175667304500 +한화오션,042660,14,83600,5,-1100,-1.30,2038945,4055268,306413394,2038945,-1.30,50.28,0.67,0.67,171024988700,0.67,0.67,171024988700 +한국항공우주,047810,15,97800,2,100,0.10,1538917,2899469,97475107,1538917,0.10,53.08,1.58,1.58,151777692150,1.59,1.59,151777692150 +디앤디파마텍,347850,16,126600,2,28900,29.58,1205103,414013,10747301,1205103,29.58,291.08,11.21,11.21,150740479350,11.08,11.08,150740479350 +카카오,035720,17,52100,2,600,1.17,2889136,5408390,441766501,2889136,1.17,53.42,0.65,0.65,149781791500,0.65,0.65,149781791500 +한전기술,052690,18,103300,5,-800,-0.77,1440773,5886250,38220000,1440773,-0.77,24.48,3.77,3.77,149099507100,3.78,3.78,149099507100 +NAVER,035420,19,207000,2,6500,3.24,716833,1050533,158437008,716833,3.24,68.24,0.45,0.45,147644831750,0.45,0.45,147644831750 +더즌,462860,20,4115,2,465,12.74,33297859,11751849,71413257,33297859,12.74,283.34,46.63,46.63,136751679434,46.54,46.54,136751679434 +흥아해운,003280,21,2030,5,-170,-7.73,57760362,146467872,240424899,57760362,-7.73,39.44,24.02,24.02,127618204351,26.15,26.15,127618204351 +PLUS K방산,449450,22,50660,2,1600,3.26,2427297,3780487,19800000,2427297,3.26,64.21,12.26,12.26,122646460605,12.23,12.23,122646460605 +한국정보인증,053300,23,9020,2,440,5.13,12948578,5041926,42441361,12948578,5.13,256.82,30.51,30.51,119242964685,31.15,31.15,119242964685 +알테오젠,196170,24,403000,2,17500,4.54,283344,735665,53464968,283344,4.54,38.52,0.53,0.53,114513422000,0.53,0.53,114513422000 +동양철관,008970,25,1626,2,167,11.45,65899430,9915663,159323019,65899430,11.45,664.60,41.36,41.36,104568427770,40.36,40.36,104568427770 +KODEX 인버스,114800,26,3870,5,-15,-0.39,25524635,42477588,158200000,25524635,-0.39,60.09,16.13,16.13,98946821349,16.16,16.16,98946821349 +흥구석유,024060,27,18360,2,2400,15.04,4971507,6455992,15000000,4971507,15.04,77.01,33.14,33.14,95387581055,34.64,34.64,95387581055 +HD현대일렉트릭,267260,28,451500,2,21500,5.00,212022,241642,36047135,212022,5.00,87.74,0.59,0.59,95145821000,0.58,0.58,95145821000 +카카오페이,377300,29,59200,5,-1200,-1.99,1585586,2697452,134693503,1585586,-1.99,58.78,1.18,1.18,95092035450,1.19,1.19,95092035450 +한화,000880,30,96900,2,8100,9.12,994940,1286901,74958735,994940,9.12,77.31,1.33,1.33,94072953350,1.30,1.30,94072953350 diff --git a/top30/20250616/top30-tv-20250616-125001.csv b/top30/20250616/top30-tv-20250616-125001.csv new file mode 100644 index 000000000000..87523155070b --- /dev/null +++ b/top30/20250616/top30-tv-20250616-125001.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,005930,1,57100,5,-1200,-2.06,11495506,20705980,5919637922,11495506,-2.06,55.52,0.19,0.19,658228835500,0.19,0.19,658228835500 +두산에너빌리티,034020,2,58000,2,3400,6.23,9827135,14943904,640561146,9827135,6.23,65.76,1.53,1.53,563561019050,1.52,1.52,563561019050 +한화시스템,272210,3,63600,2,9200,16.91,8051145,4903978,188919389,8051145,16.91,164.18,4.26,4.26,502003810250,4.18,4.18,502003810250 +SK하이닉스,000660,4,243750,2,8250,3.50,1934382,4100610,728002365,1934382,3.50,47.17,0.27,0.27,469021606250,0.26,0.26,469021606250 +우리기술,032820,5,3230,2,505,18.53,126817923,67470424,165530656,126817923,18.53,187.96,76.61,76.61,386037480394,72.20,72.20,386037480394 +LG씨엔에스,064400,6,68100,2,4200,6.57,5046704,7959500,96885948,5046704,6.57,63.40,5.21,5.21,337634937800,5.12,5.12,337634937800 +KODEX 레버리지,122630,7,20470,2,280,1.39,15687995,27101608,115400000,15687995,1.39,57.89,13.59,13.59,319105766096,13.51,13.51,319105766096 +KODEX 200선물인버스2X,252670,8,1620,5,-21,-1.28,188381895,444773184,855000000,188381895,-1.28,42.35,22.03,22.03,307419566577,22.19,22.19,307419566577 +한화에어로스페이스,012450,9,968000,2,23000,2.43,236170,493711,47296201,236170,2.43,47.84,0.50,0.50,229200416000,0.50,0.50,229200416000 +현대로템,064350,10,196600,2,9800,5.25,1082878,2117509,109142293,1082878,5.25,51.14,0.99,0.99,210988458500,0.98,0.98,210988458500 +KODEX 코스닥150레버리지,233740,11,7855,2,35,0.45,23611265,53345524,239100000,23611265,0.45,44.26,9.88,9.88,185532537827,9.88,9.88,185532537827 +파마리서치,214450,12,463000,2,29500,6.81,395664,897628,10509600,395664,6.81,44.08,3.76,3.76,178993042250,3.68,3.68,178993042250 +KODEX 200,069500,13,39135,2,270,0.69,4541261,8973193,166400000,4541261,0.69,50.61,2.73,2.73,177027657338,2.72,2.72,177027657338 +한화오션,042660,14,83500,5,-1200,-1.42,2054596,4055268,306413394,2054596,-1.42,50.66,0.67,0.67,172333328400,0.67,0.67,172333328400 +한국항공우주,047810,15,97800,2,100,0.10,1563225,2899469,97475107,1563225,0.10,53.91,1.60,1.60,154159360900,1.62,1.62,154159360900 +카카오,035720,16,52200,2,700,1.36,2950270,5408390,441766501,2950270,1.36,54.55,0.67,0.67,152965456450,0.66,0.66,152965456450 +디앤디파마텍,347850,17,127000,1,29300,29.99,1213339,414013,10747301,1213339,29.99,293.07,11.29,11.29,151784845000,11.12,11.12,151784845000 +한전기술,052690,18,102900,5,-1200,-1.15,1465464,5886250,38220000,1465464,-1.15,24.90,3.83,3.83,151652463200,3.86,3.86,151652463200 +NAVER,035420,19,206000,2,5500,2.74,731332,1050533,158437008,731332,2.74,69.62,0.46,0.46,150641927250,0.46,0.46,150641927250 +더즌,462860,20,4115,2,465,12.74,33943532,11751849,71413257,33943532,12.74,288.84,47.53,47.53,139399852793,47.44,47.44,139399852793 +흥아해운,003280,21,2035,5,-165,-7.50,58225548,146467872,240424899,58225548,-7.50,39.75,24.22,24.22,128561425663,26.28,26.28,128561425663 +PLUS K방산,449450,22,50710,2,1650,3.36,2461937,3780487,19800000,2461937,3.36,65.12,12.43,12.43,124403338580,12.39,12.39,124403338580 +한국정보인증,053300,23,9020,2,440,5.13,13004302,5041926,42441361,13004302,5.13,257.92,30.64,30.64,119745781455,31.28,31.28,119745781455 +알테오젠,196170,24,402500,2,17000,4.41,285934,735665,53464968,285934,4.41,38.87,0.53,0.53,115555684000,0.54,0.54,115555684000 +동양철관,008970,25,1616,2,157,10.76,67434052,9915663,159323019,67434052,10.76,680.08,42.33,42.33,107057266523,41.58,41.58,107057266523 +현대건설,000720,26,78600,2,5000,6.79,1315568,2012681,111355765,1315568,6.79,65.36,1.18,1.18,100384352800,1.15,1.15,100384352800 +KODEX 인버스,114800,27,3865,5,-20,-0.51,25781369,42477588,158200000,25781369,-0.51,60.69,16.30,16.30,99939080009,16.34,16.34,99939080009 +카카오페이,377300,28,59500,5,-900,-1.49,1631098,2697452,134693503,1631098,-1.49,60.47,1.21,1.21,97789865900,1.22,1.22,97789865900 +흥구석유,024060,29,18320,2,2360,14.79,5073763,6455992,15000000,5073763,14.79,78.59,33.83,33.83,97264649920,35.39,35.39,97264649920 +HD현대일렉트릭,267260,30,453000,2,23000,5.35,214719,241642,36047135,214719,5.35,88.86,0.60,0.60,96365112500,0.59,0.59,96365112500 diff --git a/top30/20250616/top30-tv-20250616-130001.csv b/top30/20250616/top30-tv-20250616-130001.csv new file mode 100644 index 000000000000..75184c092d7a --- /dev/null +++ b/top30/20250616/top30-tv-20250616-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57100,5,-1200,-2.06,11884580,20705980,5919637922,11884580,-2.06,57.40,0.20,0.20,680445182050,0.20,0.20,680445182050 +두산에너빌리티,034020,2,58400,2,3800,6.96,9973994,14943904,640561146,9973994,6.96,66.74,1.56,1.56,572101612200,1.53,1.53,572101612200 +한화시스템,272210,3,63700,2,9300,17.10,8116064,4903978,188919389,8116064,17.10,165.50,4.30,4.30,506138420150,4.21,4.21,506138420150 +SK하이닉스,000660,4,243500,2,8000,3.40,2011720,4100610,728002365,2011720,3.40,49.06,0.28,0.28,487886028750,0.28,0.28,487886028750 +우리기술,032820,5,3210,2,485,17.80,129435560,67470424,165530656,129435560,17.80,191.84,78.19,78.19,394426079550,74.23,74.23,394426079550 +LG씨엔에스,064400,6,69900,2,6000,9.39,5348114,7959500,96885948,5348114,9.39,67.19,5.52,5.52,358497040850,5.29,5.29,358497040850 +KODEX 레버리지,122630,7,20485,2,295,1.46,15884766,27101608,115400000,15884766,1.46,58.61,13.76,13.76,323136420211,13.67,13.67,323136420211 +KODEX 200선물인버스2X,252670,8,1618,5,-23,-1.40,190192907,444773184,855000000,190192907,-1.40,42.76,22.24,22.24,310349984843,22.43,22.43,310349984843 +한화에어로스페이스,012450,9,967000,2,22000,2.33,240462,493711,47296201,240462,2.33,48.71,0.51,0.51,233351082000,0.51,0.51,233351082000 +현대로템,064350,10,196300,2,9500,5.09,1101584,2117509,109142293,1101584,5.09,52.02,1.01,1.01,214663992850,1.00,1.00,214663992850 +KODEX 코스닥150레버리지,233740,11,7835,2,15,0.19,23890269,53345524,239100000,23890269,0.19,44.78,9.99,9.99,187722928530,10.02,10.02,187722928530 +파마리서치,214450,12,463500,2,30000,6.92,404958,897628,10509600,404958,6.92,45.11,3.85,3.85,183309449000,3.76,3.76,183309449000 +KODEX 200,069500,13,39150,2,285,0.73,4580654,8973193,166400000,4580654,0.73,51.05,2.75,2.75,178569833952,2.74,2.74,178569833952 +한화오션,042660,14,83300,5,-1400,-1.65,2105071,4055268,306413394,2105071,-1.65,51.91,0.69,0.69,176545009950,0.69,0.69,176545009950 +카카오,035720,15,52400,2,900,1.75,3134207,5408390,441766501,3134207,1.75,57.95,0.71,0.71,162600252300,0.70,0.70,162600252300 +한국항공우주,047810,16,97700,3,0,0.00,1611376,2899469,97475107,1611376,0.00,55.57,1.65,1.65,158860027600,1.67,1.67,158860027600 +NAVER,035420,17,207500,2,7000,3.49,759963,1050533,158437008,759963,3.49,72.34,0.48,0.48,156576955250,0.48,0.48,156576955250 +한전기술,052690,18,103300,5,-800,-0.77,1502824,5886250,38220000,1502824,-0.77,25.53,3.93,3.93,155497095700,3.94,3.94,155497095700 +디앤디파마텍,347850,19,126900,2,29200,29.89,1224393,414013,10747301,1224393,29.89,295.74,11.39,11.39,153185737900,11.23,11.23,153185737900 +더즌,462860,20,4140,2,490,13.42,34267511,11751849,71413257,34267511,13.42,291.59,47.98,47.98,140736770878,47.60,47.60,140736770878 +흥아해운,003280,21,2020,5,-180,-8.18,58868391,146467872,240424899,58868391,-8.18,40.19,24.49,24.49,129867752219,26.74,26.74,129867752219 +PLUS K방산,449450,22,50595,2,1535,3.13,2513378,3780487,19800000,2513378,3.13,66.48,12.69,12.69,127008380664,12.68,12.68,127008380664 +한국정보인증,053300,23,9090,2,510,5.94,13188027,5041926,42441361,13188027,5.94,261.57,31.07,31.07,121417060445,31.47,31.47,121417060445 +알테오젠,196170,24,401500,2,16000,4.15,289366,735665,53464968,289366,4.15,39.33,0.54,0.54,116936579000,0.54,0.54,116936579000 +동양철관,008970,25,1608,2,149,10.21,69399809,9915663,159323019,69399809,10.21,699.90,43.56,43.56,110226207868,43.02,43.02,110226207868 +카카오페이,377300,26,61000,2,600,0.99,1812942,2697452,134693503,1812942,0.99,67.21,1.35,1.35,108860537000,1.32,1.32,108860537000 +현대건설,000720,27,79100,2,5500,7.47,1419695,2012681,111355765,1419695,7.47,70.54,1.27,1.27,108608921000,1.23,1.23,108608921000 +흥구석유,024060,28,18610,2,2650,16.60,5225848,6455992,15000000,5225848,16.60,80.95,34.84,34.84,100093335580,35.86,35.86,100093335580 +KODEX 인버스,114800,29,3865,5,-20,-0.51,25799755,42477588,158200000,25799755,-0.51,60.74,16.31,16.31,100010111309,16.36,16.36,100010111309 +한화,000880,30,98100,2,9300,10.47,1037372,1286901,74958735,1037372,10.47,80.61,1.38,1.38,98220700100,1.34,1.34,98220700100 diff --git a/top30/20250616/top30-tv-20250616-131002.csv b/top30/20250616/top30-tv-20250616-131002.csv new file mode 100644 index 000000000000..92bafdf22501 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-131002.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,005930,1,57100,5,-1200,-2.06,12447868,20705980,5919637922,12447868,-2.06,60.12,0.21,0.21,712606461250,0.21,0.21,712606461250 +두산에너빌리티,034020,2,58300,2,3700,6.78,10084496,14943904,640561146,10084496,6.78,67.48,1.57,1.57,578544876850,1.55,1.55,578544876850 +한화시스템,272210,3,63600,2,9200,16.91,8186371,4903978,188919389,8186371,16.91,166.93,4.33,4.33,510602577050,4.25,4.25,510602577050 +SK하이닉스,000660,4,244250,2,8750,3.72,2061859,4100610,728002365,2061859,3.72,50.28,0.28,0.28,500123792000,0.28,0.28,500123792000 +우리기술,032820,5,3190,2,465,17.06,135203640,67470424,165530656,135203640,17.06,200.39,81.68,81.68,412932350339,78.20,78.20,412932350339 +LG씨엔에스,064400,6,70800,2,6900,10.80,5984045,7959500,96885948,5984045,10.80,75.18,6.18,6.18,403300398550,5.88,5.88,403300398550 +KODEX 레버리지,122630,7,20525,2,335,1.66,16325439,27101608,115400000,16325439,1.66,60.24,14.15,14.15,332174273119,14.02,14.02,332174273119 +KODEX 200선물인버스2X,252670,8,1615,5,-26,-1.58,197938785,444773184,855000000,197938785,-1.58,44.50,23.15,23.15,322867444912,23.38,23.38,322867444912 +한화에어로스페이스,012450,9,965000,2,20000,2.12,245880,493711,47296201,245880,2.12,49.80,0.52,0.52,238575703000,0.52,0.52,238575703000 +현대로템,064350,10,196600,2,9800,5.25,1116971,2117509,109142293,1116971,5.25,52.75,1.02,1.02,217683244800,1.01,1.01,217683244800 +KODEX 코스닥150레버리지,233740,11,7860,2,40,0.51,24277974,53345524,239100000,24277974,0.51,45.51,10.15,10.15,190764081952,10.15,10.15,190764081952 +파마리서치,214450,12,465500,2,32000,7.38,411725,897628,10509600,411725,7.38,45.87,3.92,3.92,186448576250,3.81,3.81,186448576250 +KODEX 200,069500,13,39185,2,320,0.82,4669161,8973193,166400000,4669161,0.82,52.03,2.81,2.81,182036741758,2.79,2.79,182036741758 +한화오션,042660,14,83600,5,-1100,-1.30,2128959,4055268,306413394,2128959,-1.30,52.50,0.69,0.69,178539437100,0.70,0.70,178539437100 +카카오,035720,15,52200,2,700,1.36,3238558,5408390,441766501,3238558,1.36,59.88,0.73,0.73,168069911400,0.73,0.73,168069911400 +한국항공우주,047810,16,97600,5,-100,-0.10,1632167,2899469,97475107,1632167,-0.10,56.29,1.67,1.67,160887375300,1.69,1.69,160887375300 +NAVER,035420,17,208000,2,7500,3.74,772452,1050533,158437008,772452,3.74,73.53,0.49,0.49,159170612500,0.48,0.48,159170612500 +한전기술,052690,18,103100,5,-1000,-0.96,1522113,5886250,38220000,1522113,-0.96,25.86,3.98,3.98,157486706000,4.00,4.00,157486706000 +디앤디파마텍,347850,19,127000,1,29300,29.99,1234494,414013,10747301,1234494,29.99,298.18,11.49,11.49,154468347700,11.32,11.32,154468347700 +더즌,462860,20,4195,2,545,14.93,35533557,11751849,71413257,35533557,14.93,302.37,49.76,49.76,146040183234,48.75,48.75,146040183234 +흥아해운,003280,21,2045,5,-155,-7.05,59298565,146467872,240424899,59298565,-7.05,40.49,24.66,24.66,130742721568,26.59,26.59,130742721568 +PLUS K방산,449450,22,50605,2,1545,3.15,2556543,3780487,19800000,2556543,3.15,67.62,12.91,12.91,129191404209,12.89,12.89,129191404209 +한국정보인증,053300,23,9120,2,540,6.29,13306841,5041926,42441361,13306841,6.29,263.92,31.35,31.35,122497251180,31.65,31.65,122497251180 +카카오페이,377300,24,60400,3,0,0.00,1967285,2697452,134693503,1967285,0.00,72.93,1.46,1.46,118318852600,1.45,1.45,118318852600 +알테오젠,196170,25,401500,2,16000,4.15,292553,735665,53464968,292553,4.15,39.77,0.55,0.55,118217094000,0.55,0.55,118217094000 +코나아이,052400,26,77500,2,7700,11.03,1583235,975202,14563291,1583235,11.03,162.35,10.87,10.87,115903094300,10.27,10.27,115903094300 +동양철관,008970,27,1594,2,135,9.25,71298878,9915663,159323019,71298878,9.25,719.05,44.75,44.75,113261631331,44.60,44.60,113261631331 +현대건설,000720,28,79000,2,5400,7.34,1470712,2012681,111355765,1470712,7.34,73.07,1.32,1.32,112630588250,1.28,1.28,112630588250 +KODEX 인버스,114800,29,3860,5,-25,-0.64,26512090,42477588,158200000,26512090,-0.64,62.41,16.76,16.76,102759842416,16.83,16.83,102759842416 +흥구석유,024060,30,18600,2,2640,16.54,5299534,6455992,15000000,5299534,16.54,82.09,35.33,35.33,101465232315,36.37,36.37,101465232315 diff --git a/top30/20250616/top30-tv-20250616-132001.csv b/top30/20250616/top30-tv-20250616-132001.csv new file mode 100644 index 000000000000..09493787b1b3 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57000,5,-1300,-2.23,12578254,20705980,5919637922,12578254,-2.23,60.75,0.21,0.21,720043047900,0.21,0.21,720043047900 +두산에너빌리티,034020,2,58300,2,3700,6.78,10189742,14943904,640561146,10189742,6.78,68.19,1.59,1.59,584670389500,1.57,1.57,584670389500 +한화시스템,272210,3,63500,2,9100,16.73,8253572,4903978,188919389,8253572,16.73,168.30,4.37,4.37,514870364550,4.29,4.29,514870364550 +SK하이닉스,000660,4,244250,2,8750,3.72,2093490,4100610,728002365,2093490,3.72,51.05,0.29,0.29,507846023500,0.29,0.29,507846023500 +LG씨엔에스,064400,5,71500,2,7600,11.89,6729053,7959500,96885948,6729053,11.89,84.54,6.95,6.95,456712456850,6.59,6.59,456712456850 +우리기술,032820,6,3167,2,442,16.22,138457610,67470424,165530656,138457610,16.22,205.21,83.64,83.64,423233937701,80.73,80.73,423233937701 +KODEX 레버리지,122630,7,20530,2,340,1.68,16670788,27101608,115400000,16670788,1.68,61.51,14.45,14.45,339264193861,14.32,14.32,339264193861 +KODEX 200선물인버스2X,252670,8,1615,5,-26,-1.58,201498077,444773184,855000000,201498077,-1.58,45.30,23.57,23.57,328613760144,23.80,23.80,328613760144 +한화에어로스페이스,012450,9,962000,2,17000,1.80,249298,493711,47296201,249298,1.80,50.49,0.53,0.53,241868956500,0.53,0.53,241868956500 +현대로템,064350,10,196500,2,9700,5.19,1129544,2117509,109142293,1129544,5.19,53.34,1.03,1.03,220156075450,1.03,1.03,220156075450 +KODEX 코스닥150레버리지,233740,11,7870,2,50,0.64,24704138,53345524,239100000,24704138,0.64,46.31,10.33,10.33,194114043013,10.32,10.32,194114043013 +파마리서치,214450,12,462000,2,28500,6.57,418596,897628,10509600,418596,6.57,46.63,3.98,3.98,189642099750,3.91,3.91,189642099750 +KODEX 200,069500,13,39195,2,330,0.85,4757208,8973193,166400000,4757208,0.85,53.02,2.86,2.86,185487442515,2.84,2.84,185487442515 +한화오션,042660,14,83800,5,-900,-1.06,2159133,4055268,306413394,2159133,-1.06,53.24,0.70,0.70,181066919700,0.71,0.71,181066919700 +카카오,035720,15,52700,2,1200,2.33,3343067,5408390,441766501,3343067,2.33,61.81,0.76,0.76,173550700300,0.75,0.75,173550700300 +NAVER,035420,16,207500,2,7000,3.49,793108,1050533,158437008,793108,3.49,75.50,0.50,0.50,163461264250,0.50,0.50,163461264250 +한국항공우주,047810,17,97500,5,-200,-0.20,1657890,2899469,97475107,1657890,-0.20,57.18,1.70,1.70,163401089100,1.72,1.72,163401089100 +한전기술,052690,18,103800,5,-300,-0.29,1544329,5886250,38220000,1544329,-0.29,26.24,4.04,4.04,159788176650,4.03,4.03,159788176650 +디앤디파마텍,347850,19,127000,1,29300,29.99,1235580,414013,10747301,1235580,29.99,298.44,11.50,11.50,154606269700,11.33,11.33,154606269700 +더즌,462860,20,4180,2,530,14.52,36227131,11751849,71413257,36227131,14.52,308.27,50.73,50.73,148953647982,49.90,49.90,148953647982 +흥아해운,003280,21,2060,5,-140,-6.36,60026300,146467872,240424899,60026300,-6.36,40.98,24.97,24.97,132237008637,26.70,26.70,132237008637 +코나아이,052400,22,76700,2,6900,9.89,1794436,975202,14563291,1794436,9.89,184.01,12.32,12.32,132123596600,11.83,11.83,132123596600 +PLUS K방산,449450,23,50595,2,1535,3.13,2593988,3780487,19800000,2593988,3.13,68.62,13.10,13.10,131087057034,13.09,13.09,131087057034 +한국정보인증,053300,24,9070,2,490,5.71,13503962,5041926,42441361,13503962,5.71,267.83,31.82,31.82,124293371695,32.29,32.29,124293371695 +카카오페이,377300,25,61200,2,800,1.32,2048365,2697452,134693503,2048365,1.32,75.94,1.52,1.52,123254497000,1.50,1.50,123254497000 +알테오젠,196170,26,401500,2,16000,4.15,300137,735665,53464968,300137,4.15,40.80,0.56,0.56,121258898500,0.56,0.56,121258898500 +현대건설,000720,27,78900,2,5300,7.20,1508347,2012681,111355765,1508347,7.20,74.94,1.35,1.35,115589750950,1.32,1.32,115589750950 +동양철관,008970,28,1587,2,128,8.77,72616469,9915663,159323019,72616469,8.77,732.34,45.58,45.58,115355975016,45.62,45.62,115355975016 +한화,000880,29,99900,2,11100,12.50,1139842,1286901,74958735,1139842,12.50,88.57,1.52,1.52,108340860600,1.45,1.45,108340860600 +흥구석유,024060,30,18780,2,2820,17.67,5408419,6455992,15000000,5408419,17.67,83.77,36.06,36.06,103505480725,36.74,36.74,103505480725 diff --git a/top30/20250616/top30-tv-20250616-133001.csv b/top30/20250616/top30-tv-20250616-133001.csv new file mode 100644 index 000000000000..a59323e68f2d --- /dev/null +++ b/top30/20250616/top30-tv-20250616-133001.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,005930,1,57050,5,-1250,-2.14,12741335,20705980,5919637922,12741335,-2.14,61.53,0.22,0.22,729342282700,0.22,0.22,729342282700 +두산에너빌리티,034020,2,58500,2,3900,7.14,10355267,14943904,640561146,10355267,7.14,69.29,1.62,1.62,594340124350,1.59,1.59,594340124350 +SK하이닉스,000660,3,244500,2,9000,3.82,2161892,4100610,728002365,2161892,3.82,52.72,0.30,0.30,524543425750,0.29,0.29,524543425750 +한화시스템,272210,4,63900,2,9500,17.46,8311631,4903978,188919389,8311631,17.46,169.49,4.40,4.40,518569540900,4.30,4.30,518569540900 +LG씨엔에스,064400,5,70100,2,6200,9.70,7191256,7959500,96885948,7191256,9.70,90.35,7.42,7.42,489215321150,7.20,7.20,489215321150 +우리기술,032820,6,3250,2,525,19.27,144296619,67470424,165530656,144296619,19.27,213.87,87.17,87.17,442034255961,82.17,82.17,442034255961 +KODEX 레버리지,122630,7,20525,2,335,1.66,16995718,27101608,115400000,16995718,1.66,62.71,14.73,14.73,345933883612,14.61,14.61,345933883612 +KODEX 200선물인버스2X,252670,8,1615,5,-26,-1.58,204154292,444773184,855000000,204154292,-1.58,45.90,23.88,23.88,332901963329,24.11,24.11,332901963329 +한화에어로스페이스,012450,9,964000,2,19000,2.01,255487,493711,47296201,255487,2.01,51.75,0.54,0.54,247820163000,0.54,0.54,247820163000 +현대로템,064350,10,196700,2,9900,5.30,1142493,2117509,109142293,1142493,5.30,53.95,1.05,1.05,222702201000,1.04,1.04,222702201000 +KODEX 코스닥150레버리지,233740,11,7880,2,60,0.77,25217523,53345524,239100000,25217523,0.77,47.27,10.55,10.55,198157184611,10.52,10.52,198157184611 +파마리서치,214450,12,463500,2,30000,6.92,425044,897628,10509600,425044,6.92,47.35,4.04,4.04,192626694000,3.95,3.95,192626694000 +KODEX 200,069500,13,39190,2,325,0.84,4903095,8973193,166400000,4903095,0.84,54.64,2.95,2.95,191205698350,2.93,2.93,191205698350 +한화오션,042660,14,84000,5,-700,-0.83,2203968,4055268,306413394,2203968,-0.83,54.35,0.72,0.72,184830452200,0.72,0.72,184830452200 +카카오,035720,15,52900,2,1400,2.72,3489399,5408390,441766501,3489399,2.72,64.52,0.79,0.79,181272383500,0.78,0.78,181272383500 +NAVER,035420,16,207500,2,7000,3.49,813900,1050533,158437008,813900,3.49,77.47,0.51,0.51,167769044000,0.51,0.51,167769044000 +한국항공우주,047810,17,97800,2,100,0.10,1675270,2899469,97475107,1675270,0.10,57.78,1.72,1.72,165098710300,1.73,1.73,165098710300 +한전기술,052690,18,104400,2,300,0.29,1576100,5886250,38220000,1576100,0.29,26.78,4.12,4.12,163093687250,4.09,4.09,163093687250 +디앤디파마텍,347850,19,127000,1,29300,29.99,1236561,414013,10747301,1236561,29.99,298.68,11.51,11.51,154730856700,11.34,11.34,154730856700 +더즌,462860,20,4125,2,475,13.01,36785162,11751849,71413257,36785162,13.01,313.02,51.51,51.51,151268075628,51.35,51.35,151268075628 +코나아이,052400,21,74800,2,5000,7.16,1958454,975202,14563291,1958454,7.16,200.83,13.45,13.45,144514298050,13.27,13.27,144514298050 +PLUS K방산,449450,22,50690,2,1630,3.32,2640273,3780487,19800000,2640273,3.32,69.84,13.33,13.33,133430957524,13.29,13.29,133430957524 +흥아해운,003280,23,2060,5,-140,-6.36,60462907,146467872,240424899,60462907,-6.36,41.28,25.15,25.15,133134520506,26.88,26.88,133134520506 +카카오페이,377300,24,60900,2,500,0.83,2102889,2697452,134693503,2102889,0.83,77.96,1.56,1.56,126580791100,1.54,1.54,126580791100 +한화,000880,25,99500,2,10700,12.05,1305689,1286901,74958735,1305689,12.05,101.46,1.74,1.74,124947669500,1.68,1.68,124947669500 +한국정보인증,053300,26,9020,2,440,5.13,13572657,5041926,42441361,13572657,5.13,269.20,31.98,31.98,124915075325,32.63,32.63,124915075325 +알테오젠,196170,27,401000,2,15500,4.02,303710,735665,53464968,303710,4.02,41.28,0.57,0.57,122693448750,0.57,0.57,122693448750 +현대건설,000720,28,78800,2,5200,7.07,1538467,2012681,111355765,1538467,7.07,76.44,1.38,1.38,117962098700,1.34,1.34,117962098700 +동양철관,008970,29,1588,2,129,8.84,73627131,9915663,159323019,73627131,8.84,742.53,46.21,46.21,116961425754,46.23,46.23,116961425754 +흥구석유,024060,30,18690,2,2730,17.11,5461173,6455992,15000000,5461173,17.11,84.59,36.41,36.41,104494708915,37.27,37.27,104494708915 diff --git a/top30/20250616/top30-tv-20250616-134001.csv b/top30/20250616/top30-tv-20250616-134001.csv new file mode 100644 index 000000000000..b1077821ea8e --- /dev/null +++ b/top30/20250616/top30-tv-20250616-134001.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,005930,1,57000,5,-1300,-2.23,13190924,20705980,5919637922,13190924,-2.23,63.71,0.22,0.22,754971401700,0.22,0.22,754971401700 +두산에너빌리티,034020,2,58400,2,3800,6.96,10496355,14943904,640561146,10496355,6.96,70.24,1.64,1.64,602587936700,1.61,1.61,602587936700 +SK하이닉스,000660,3,244500,2,9000,3.82,2184225,4100610,728002365,2184225,3.82,53.27,0.30,0.30,529999960500,0.30,0.30,529999960500 +한화시스템,272210,4,63800,2,9400,17.28,8360727,4903978,188919389,8360727,17.28,170.49,4.43,4.43,521701033000,4.33,4.33,521701033000 +LG씨엔에스,064400,5,69700,2,5800,9.08,7431099,7959500,96885948,7431099,9.08,93.36,7.67,7.67,505958280850,7.49,7.49,505958280850 +우리기술,032820,6,3325,2,600,22.02,157763312,67470424,165530656,157763312,22.02,233.83,95.31,95.31,486235142623,88.34,88.34,486235142623 +KODEX 레버리지,122630,7,20520,2,330,1.63,17142025,27101608,115400000,17142025,1.63,63.25,14.85,14.85,348934830758,14.74,14.74,348934830758 +KODEX 200선물인버스2X,252670,8,1616,5,-25,-1.52,207449444,444773184,855000000,207449444,-1.52,46.64,24.26,24.26,338227454575,24.48,24.48,338227454575 +한화에어로스페이스,012450,9,963000,2,18000,1.90,258567,493711,47296201,258567,1.90,52.37,0.55,0.55,250785515000,0.55,0.55,250785515000 +현대로템,064350,10,197200,2,10400,5.57,1159159,2117509,109142293,1159159,5.57,54.74,1.06,1.06,225982778800,1.05,1.05,225982778800 +KODEX 코스닥150레버리지,233740,11,7865,2,45,0.58,25585972,53345524,239100000,25585972,0.58,47.96,10.70,10.70,201055045956,10.69,10.69,201055045956 +파마리서치,214450,12,464000,2,30500,7.04,432370,897628,10509600,432370,7.04,48.17,4.11,4.11,196018144250,4.02,4.02,196018144250 +KODEX 200,069500,13,39185,2,320,0.82,4954627,8973193,166400000,4954627,0.82,55.22,2.98,2.98,193224559602,2.96,2.96,193224559602 +한화오션,042660,14,84100,5,-600,-0.71,2240012,4055268,306413394,2240012,-0.71,55.24,0.73,0.73,187857320150,0.73,0.73,187857320150 +카카오,035720,15,52600,2,1100,2.14,3560081,5408390,441766501,3560081,2.14,65.83,0.81,0.81,184994165150,0.80,0.80,184994165150 +한전기술,052690,16,105100,2,1000,0.96,1687000,5886250,38220000,1687000,0.96,28.66,4.41,4.41,174743348150,4.35,4.35,174743348150 +NAVER,035420,17,206500,2,6000,2.99,829596,1050533,158437008,829596,2.99,78.97,0.52,0.52,171018148000,0.52,0.52,171018148000 +한국항공우주,047810,18,97900,2,200,0.20,1698522,2899469,97475107,1698522,0.20,58.58,1.74,1.74,167374573000,1.75,1.75,167374573000 +디앤디파마텍,347850,19,127000,1,29300,29.99,1237288,414013,10747301,1237288,29.99,298.85,11.51,11.51,154823185700,11.34,11.34,154823185700 +더즌,462860,20,4117,2,467,12.79,37311854,11751849,71413257,37311854,12.79,317.50,52.25,52.25,153446418438,52.19,52.19,153446418438 +코나아이,052400,21,74850,2,5050,7.23,2048094,975202,14563291,2048094,7.23,210.02,14.06,14.06,151180747200,13.87,13.87,151180747200 +PLUS K방산,449450,22,50730,2,1670,3.40,2669305,3780487,19800000,2669305,3.40,70.61,13.48,13.48,134902503487,13.43,13.43,134902503487 +흥아해운,003280,23,2070,5,-130,-5.91,61186420,146467872,240424899,61186420,-5.91,41.77,25.45,25.45,134628420956,27.05,27.05,134628420956 +카카오페이,377300,24,59900,5,-500,-0.83,2191950,2697452,134693503,2191950,-0.83,81.26,1.63,1.63,131938046100,1.64,1.64,131938046100 +한화,000880,25,100000,2,11200,12.61,1344384,1286901,74958735,1344384,12.61,104.47,1.79,1.79,128810353950,1.72,1.72,128810353950 +한국정보인증,053300,26,8980,2,400,4.66,13673812,5041926,42441361,13673812,4.66,271.20,32.22,32.22,125824512545,33.01,33.01,125824512545 +알테오젠,196170,27,400500,2,15000,3.89,308982,735665,53464968,308982,3.89,42.00,0.58,0.58,124806096500,0.58,0.58,124806096500 +현대건설,000720,28,78800,2,5200,7.07,1557694,2012681,111355765,1557694,7.07,77.39,1.40,1.40,119474688050,1.36,1.36,119474688050 +동양철관,008970,29,1583,2,124,8.50,74289062,9915663,159323019,74289062,8.50,749.21,46.63,46.63,118011629130,46.79,46.79,118011629130 +흥구석유,024060,30,18810,2,2850,17.86,5549501,6455992,15000000,5549501,17.86,85.96,37.00,37.00,106156604995,37.62,37.62,106156604995 diff --git a/top30/20250616/top30-tv-20250616-135001.csv b/top30/20250616/top30-tv-20250616-135001.csv new file mode 100644 index 000000000000..63bac8b34f17 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-135001.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,005930,1,57000,5,-1300,-2.23,13419158,20705980,5919637922,13419158,-2.23,64.81,0.23,0.23,767988969600,0.23,0.23,767988969600 +두산에너빌리티,034020,2,58600,2,4000,7.33,10698568,14943904,640561146,10698568,7.33,71.59,1.67,1.67,614449956700,1.64,1.64,614449956700 +SK하이닉스,000660,3,244500,2,9000,3.82,2256897,4100610,728002365,2256897,3.82,55.04,0.31,0.31,547775377000,0.31,0.31,547775377000 +한화시스템,272210,4,64000,2,9600,17.65,8434248,4903978,188919389,8434248,17.65,171.99,4.46,4.46,526403132050,4.35,4.35,526403132050 +LG씨엔에스,064400,5,70500,2,6600,10.33,7609613,7959500,96885948,7609613,10.33,95.60,7.85,7.85,518546146700,7.59,7.59,518546146700 +우리기술,032820,6,3300,2,575,21.10,163527205,67470424,165530656,163527205,21.10,242.37,98.79,98.79,505256207690,92.50,92.50,505256207690 +KODEX 레버리지,122630,7,20592,2,402,1.99,17747361,27101608,115400000,17747361,1.99,65.48,15.38,15.38,361376155872,15.21,15.21,361376155872 +KODEX 200선물인버스2X,252670,8,1609,5,-32,-1.95,213491606,444773184,855000000,213491606,-1.95,48.00,24.97,24.97,347966991830,25.29,25.29,347966991830 +한화에어로스페이스,012450,9,965000,2,20000,2.12,261075,493711,47296201,261075,2.12,52.88,0.55,0.55,253202326500,0.55,0.55,253202326500 +현대로템,064350,10,197300,2,10500,5.62,1179730,2117509,109142293,1179730,5.62,55.71,1.08,1.08,230043659600,1.07,1.07,230043659600 +KODEX 코스닥150레버리지,233740,11,7905,2,85,1.09,26245369,53345524,239100000,26245369,1.09,49.20,10.98,10.98,206257023107,10.91,10.91,206257023107 +파마리서치,214450,12,462500,2,29000,6.69,439081,897628,10509600,439081,6.69,48.92,4.18,4.18,199124877750,4.10,4.10,199124877750 +KODEX 200,069500,13,39255,2,390,1.00,5086650,8973193,166400000,5086650,1.00,56.69,3.06,3.06,198401447024,3.04,3.04,198401447024 +한전기술,052690,14,107350,2,3250,3.12,1871743,5886250,38220000,1871743,3.12,31.80,4.90,4.90,194442423100,4.74,4.74,194442423100 +한화오션,042660,15,84400,5,-300,-0.35,2288901,4055268,306413394,2288901,-0.35,56.44,0.75,0.75,191976575350,0.74,0.74,191976575350 +카카오,035720,16,52600,2,1100,2.14,3634773,5408390,441766501,3634773,2.14,67.21,0.82,0.82,188929263800,0.81,0.81,188929263800 +NAVER,035420,17,206500,2,6000,2.99,846042,1050533,158437008,846042,2.99,80.53,0.53,0.53,174416719750,0.53,0.53,174416719750 +한국항공우주,047810,18,97700,3,0,0.00,1720267,2899469,97475107,1720267,0.00,59.33,1.76,1.76,169501267650,1.78,1.78,169501267650 +디앤디파마텍,347850,19,127000,1,29300,29.99,1237519,414013,10747301,1237519,29.99,298.91,11.51,11.51,154852522700,11.35,11.35,154852522700 +더즌,462860,20,4145,2,495,13.56,37595957,11751849,71413257,37595957,13.56,319.92,52.65,52.65,154618286520,52.23,52.23,154618286520 +코나아이,052400,21,74500,2,4700,6.73,2090637,975202,14563291,2090637,6.73,214.38,14.36,14.36,154344045150,14.23,14.23,154344045150 +PLUS K방산,449450,22,50815,2,1755,3.58,2709780,3780487,19800000,2709780,3.58,71.68,13.69,13.69,136959068757,13.61,13.61,136959068757 +흥아해운,003280,23,2060,5,-140,-6.36,61488277,146467872,240424899,61488277,-6.36,41.98,25.57,25.57,135251963624,27.31,27.31,135251963624 +카카오페이,377300,24,60500,2,100,0.17,2219317,2697452,134693503,2219317,0.17,82.27,1.65,1.65,133592537000,1.64,1.64,133592537000 +한화,000880,25,99600,2,10800,12.16,1389813,1286901,74958735,1389813,12.16,108.00,1.85,1.85,133356198800,1.79,1.79,133356198800 +알테오젠,196170,26,403500,2,18000,4.67,316152,735665,53464968,316152,4.67,42.97,0.59,0.59,127694512250,0.59,0.59,127694512250 +한국정보인증,053300,27,9010,2,430,5.01,13711429,5041926,42441361,13711429,5.01,271.95,32.31,32.31,126163205695,32.99,32.99,126163205695 +현대건설,000720,28,78900,2,5300,7.20,1582817,2012681,111355765,1582817,7.20,78.64,1.42,1.42,121455895300,1.38,1.38,121455895300 +동양철관,008970,29,1584,2,125,8.57,74928785,9915663,159323019,74928785,8.57,755.66,47.03,47.03,119025618317,47.16,47.16,119025618317 +흥구석유,024060,30,18760,2,2800,17.54,5585008,6455992,15000000,5585008,17.54,86.51,37.23,37.23,106823706160,37.96,37.96,106823706160 diff --git a/top30/20250616/top30-tv-20250616-140001.csv b/top30/20250616/top30-tv-20250616-140001.csv new file mode 100644 index 000000000000..c41cf7a96da3 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-140001.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,005930,1,57100,5,-1200,-2.06,14341400,20705980,5919637922,14341400,-2.06,69.26,0.24,0.24,820641550250,0.24,0.24,820641550250 +두산에너빌리티,034020,2,58600,2,4000,7.33,10879598,14943904,640561146,10879598,7.33,72.80,1.70,1.70,625088590050,1.67,1.67,625088590050 +SK하이닉스,000660,3,246500,2,11000,4.67,2423944,4100610,728002365,2423944,4.67,59.11,0.33,0.33,588760328250,0.33,0.33,588760328250 +우리기술,032820,4,3400,2,675,24.77,174883646,67470424,165530656,174883646,24.77,259.20,105.65,105.65,543507027174,96.57,96.57,543507027174 +한화시스템,272210,5,63800,2,9400,17.28,8485496,4903978,188919389,8485496,17.28,173.03,4.49,4.49,529673881450,4.39,4.39,529673881450 +LG씨엔에스,064400,6,70900,2,7000,10.95,7751635,7959500,96885948,7751635,10.95,97.39,8.00,8.00,528559560550,7.69,7.69,528559560550 +KODEX 레버리지,122630,7,20620,2,430,2.13,18396691,27101608,115400000,18396691,2.13,67.88,15.94,15.94,374755181845,15.75,15.75,374755181845 +KODEX 200선물인버스2X,252670,8,1608,5,-33,-2.01,222364784,444773184,855000000,222364784,-2.01,50.00,26.01,26.01,362238307016,26.35,26.35,362238307016 +한화에어로스페이스,012450,9,968000,2,23000,2.43,264318,493711,47296201,264318,2.43,53.54,0.56,0.56,256336059500,0.56,0.56,256336059500 +현대로템,064350,10,196700,2,9900,5.30,1205896,2117509,109142293,1205896,5.30,56.95,1.10,1.10,235198064450,1.10,1.10,235198064450 +한전기술,052690,11,108200,2,4100,3.94,2145353,5886250,38220000,2145353,3.94,36.45,5.61,5.61,224126800350,5.42,5.42,224126800350 +KODEX 코스닥150레버리지,233740,12,7910,2,90,1.15,26962597,53345524,239100000,26962597,1.15,50.54,11.28,11.28,211929923979,11.21,11.21,211929923979 +한화오션,042660,13,84900,2,200,0.24,2474132,4055268,306413394,2474132,0.24,61.01,0.81,0.81,207691068200,0.80,0.80,207691068200 +KODEX 200,069500,14,39270,2,405,1.04,5287650,8973193,166400000,5287650,1.04,58.93,3.18,3.18,206293268655,3.16,3.16,206293268655 +파마리서치,214450,15,462000,2,28500,6.57,444737,897628,10509600,444737,6.57,49.55,4.23,4.23,201737165750,4.15,4.15,201737165750 +카카오,035720,16,52400,2,900,1.75,3700671,5408390,441766501,3700671,1.75,68.42,0.84,0.84,192389550100,0.83,0.83,192389550100 +NAVER,035420,17,206500,2,6000,2.99,865888,1050533,158437008,865888,2.99,82.42,0.55,0.55,178522881000,0.55,0.55,178522881000 +한국항공우주,047810,18,98100,2,400,0.41,1742798,2899469,97475107,1742798,0.41,60.11,1.79,1.79,171709270150,1.80,1.80,171709270150 +코나아이,052400,19,74300,2,4500,6.45,2113664,975202,14563291,2113664,6.45,216.74,14.51,14.51,156056210050,14.42,14.42,156056210050 +더즌,462860,20,4115,2,465,12.74,37814401,11751849,71413257,37814401,12.74,321.77,52.95,52.95,155520569912,52.92,52.92,155520569912 +디앤디파마텍,347850,21,127000,1,29300,29.99,1237954,414013,10747301,1237954,29.99,299.01,11.52,11.52,154907767700,11.35,11.35,154907767700 +PLUS K방산,449450,22,50870,2,1810,3.69,2765382,3780487,19800000,2765382,3.69,73.15,13.97,13.97,139787532455,13.88,13.88,139787532455 +한화,000880,23,99400,2,10600,11.94,1423832,1286901,74958735,1423832,11.94,110.64,1.90,1.90,136737001450,1.84,1.84,136737001450 +흥아해운,003280,24,2040,5,-160,-7.27,61929477,146467872,240424899,61929477,-7.27,42.28,25.76,25.76,136153758506,27.76,27.76,136153758506 +카카오페이,377300,25,60600,2,200,0.33,2245040,2697452,134693503,2245040,0.33,83.23,1.67,1.67,135151941300,1.66,1.66,135151941300 +알테오젠,196170,26,404500,2,19000,4.93,326343,735665,53464968,326343,4.93,44.36,0.61,0.61,131815613250,0.61,0.61,131815613250 +한국정보인증,053300,27,8960,2,380,4.43,13771960,5041926,42441361,13771960,4.43,273.15,32.45,32.45,126706432175,33.32,33.32,126706432175 +현대건설,000720,28,79100,2,5500,7.47,1616020,2012681,111355765,1616020,7.47,80.29,1.45,1.45,124079897600,1.41,1.41,124079897600 +동양철관,008970,29,1584,2,125,8.57,75458968,9915663,159323019,75458968,8.57,761.01,47.36,47.36,119865093736,47.50,47.50,119865093736 +KODEX 인버스,114800,30,3845,5,-40,-1.03,29428487,42477588,158200000,29428487,-1.03,69.28,18.60,18.60,113995352901,18.74,18.74,113995352901 diff --git a/top30/20250616/top30-tv-20250616-141002.csv b/top30/20250616/top30-tv-20250616-141002.csv new file mode 100644 index 000000000000..c8ffbdbe9e72 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57500,5,-800,-1.37,15627571,20705980,5919637922,15627571,-1.37,75.47,0.26,0.26,894286453350,0.26,0.26,894286453350 +SK하이닉스,000660,2,247500,2,12000,5.10,2622625,4100610,728002365,2622625,5.10,63.96,0.36,0.36,637876436000,0.35,0.35,637876436000 +두산에너빌리티,034020,3,58700,2,4100,7.51,11036206,14943904,640561146,11036206,7.51,73.85,1.72,1.72,634267427250,1.69,1.69,634267427250 +우리기술,032820,4,3420,2,695,25.50,182620051,67470424,165530656,182620051,25.50,270.67,110.32,110.32,569820551679,100.65,100.65,569820551679 +한화시스템,272210,5,64200,2,9800,18.01,8586468,4903978,188919389,8586468,18.01,175.09,4.55,4.55,536151440850,4.42,4.42,536151440850 +LG씨엔에스,064400,6,71000,2,7100,11.11,7855933,7959500,96885948,7855933,11.11,98.70,8.11,8.11,535955365300,7.79,7.79,535955365300 +KODEX 레버리지,122630,7,20690,2,500,2.48,19040601,27101608,115400000,19040601,2.48,70.26,16.50,16.50,388056974770,16.25,16.25,388056974770 +KODEX 200선물인버스2X,252670,8,1602,5,-39,-2.38,231051894,444773184,855000000,231051894,-2.38,51.95,27.02,27.02,376168164404,27.46,27.46,376168164404 +한화에어로스페이스,012450,9,967000,2,22000,2.33,267698,493711,47296201,267698,2.33,54.22,0.57,0.57,259605719500,0.57,0.57,259605719500 +현대로템,064350,10,195900,2,9100,4.87,1238317,2117509,109142293,1238317,4.87,58.48,1.13,1.13,241564055250,1.13,1.13,241564055250 +한전기술,052690,11,107600,2,3500,3.36,2248100,5886250,38220000,2248100,3.36,38.19,5.88,5.88,235195501350,5.72,5.72,235195501350 +KODEX 코스닥150레버리지,233740,12,7950,2,130,1.66,27796445,53345524,239100000,27796445,1.66,52.11,11.63,11.63,218540181852,11.50,11.50,218540181852 +한화오션,042660,13,84700,3,0,0.00,2564084,4055268,306413394,2564084,0.00,63.23,0.84,0.84,215316900000,0.83,0.83,215316900000 +KODEX 200,069500,14,39340,2,475,1.22,5384812,8973193,166400000,5384812,1.22,60.01,3.24,3.24,210112946099,3.21,3.21,210112946099 +파마리서치,214450,15,462000,2,28500,6.57,449467,897628,10509600,449467,6.57,50.07,4.28,4.28,203921955250,4.20,4.20,203921955250 +카카오,035720,16,52500,2,1000,1.94,3769459,5408390,441766501,3769459,1.94,69.70,0.85,0.85,196001439350,0.85,0.85,196001439350 +NAVER,035420,17,206500,2,6000,2.99,880054,1050533,158437008,880054,2.99,83.77,0.56,0.56,181443716500,0.55,0.55,181443716500 +한국항공우주,047810,18,98200,2,500,0.51,1762076,2899469,97475107,1762076,0.51,60.77,1.81,1.81,173600664700,1.81,1.81,173600664700 +코나아이,052400,19,74300,2,4500,6.45,2133688,975202,14563291,2133688,6.45,218.79,14.65,14.65,157541594600,14.56,14.56,157541594600 +더즌,462860,20,4140,2,490,13.42,37998969,11751849,71413257,37998969,13.42,323.34,53.21,53.21,156282767512,52.86,52.86,156282767512 +디앤디파마텍,347850,21,127000,1,29300,29.99,1238182,414013,10747301,1238182,29.99,299.07,11.52,11.52,154936723700,11.35,11.35,154936723700 +PLUS K방산,449450,22,50840,2,1780,3.63,2823438,3780487,19800000,2823438,3.63,74.68,14.26,14.26,142740109226,14.18,14.18,142740109226 +한화,000880,23,99900,2,11100,12.50,1449185,1286901,74958735,1449185,12.50,112.61,1.93,1.93,139265683650,1.86,1.86,139265683650 +흥아해운,003280,24,2020,5,-180,-8.18,63198134,146467872,240424899,63198134,-8.18,43.15,26.29,26.29,138709651011,28.56,28.56,138709651011 +카카오페이,377300,25,60700,2,300,0.50,2263695,2697452,134693503,2263695,0.50,83.92,1.68,1.68,136285132250,1.67,1.67,136285132250 +알테오젠,196170,26,406000,2,20500,5.32,335541,735665,53464968,335541,5.32,45.61,0.63,0.63,135543166750,0.62,0.62,135543166750 +한국정보인증,053300,27,8940,2,360,4.20,13829936,5041926,42441361,13829936,4.20,274.30,32.59,32.59,127225791205,33.53,33.53,127225791205 +현대건설,000720,28,79100,2,5500,7.47,1643178,2012681,111355765,1643178,7.47,81.64,1.48,1.48,126229585100,1.43,1.43,126229585100 +동양철관,008970,29,1589,2,130,8.91,75881348,9915663,159323019,75881348,8.91,765.27,47.63,47.63,120536230978,47.61,47.61,120536230978 +KODEX 인버스,114800,30,3845,5,-40,-1.03,30359320,42477588,158200000,30359320,-1.03,71.47,19.19,19.19,117574485417,19.33,19.33,117574485417 diff --git a/top30/20250616/top30-tv-20250616-142001.csv b/top30/20250616/top30-tv-20250616-142001.csv new file mode 100644 index 000000000000..496793b11a2e --- /dev/null +++ b/top30/20250616/top30-tv-20250616-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57350,5,-950,-1.63,16262603,20705980,5919637922,16262603,-1.63,78.54,0.27,0.27,930732799600,0.27,0.27,930732799600 +SK하이닉스,000660,2,246000,2,10500,4.46,2694093,4100610,728002365,2694093,4.46,65.70,0.37,0.37,655501424000,0.37,0.37,655501424000 +두산에너빌리티,034020,3,58700,2,4100,7.51,11169082,14943904,640561146,11169082,7.51,74.74,1.74,1.74,642067380450,1.71,1.71,642067380450 +우리기술,032820,4,3445,2,720,26.42,189540338,67470424,165530656,189540338,26.42,280.92,114.50,114.50,593522473447,104.08,104.08,593522473447 +LG씨엔에스,064400,5,71200,2,7300,11.42,8071921,7959500,96885948,8071921,11.42,101.41,8.33,8.33,551394033250,7.99,7.99,551394033250 +한화시스템,272210,6,64200,2,9800,18.01,8656578,4903978,188919389,8656578,18.01,176.52,4.58,4.58,540646817850,4.46,4.46,540646817850 +KODEX 레버리지,122630,7,20685,2,495,2.45,19427867,27101608,115400000,19427867,2.45,71.69,16.84,16.84,396067192519,16.59,16.59,396067192519 +KODEX 200선물인버스2X,252670,8,1602,5,-39,-2.38,239428220,444773184,855000000,239428220,-2.38,53.83,28.00,28.00,389586903642,28.44,28.44,389586903642 +한화에어로스페이스,012450,9,967000,2,22000,2.33,270588,493711,47296201,270588,2.33,54.81,0.57,0.57,262400612500,0.57,0.57,262400612500 +현대로템,064350,10,195800,2,9000,4.82,1271228,2117509,109142293,1271228,4.82,60.03,1.16,1.16,247999723200,1.16,1.16,247999723200 +한전기술,052690,11,107100,2,3000,2.88,2324546,5886250,38220000,2324546,2.88,39.49,6.08,6.08,243378049000,5.95,5.95,243378049000 +KODEX 코스닥150레버리지,233740,12,7965,2,145,1.85,28598002,53345524,239100000,28598002,1.85,53.61,11.96,11.96,224923426791,11.81,11.81,224923426791 +한화오션,042660,13,84700,3,0,0.00,2616816,4055268,306413394,2616816,0.00,64.53,0.85,0.85,219786745100,0.85,0.85,219786745100 +KODEX 200,069500,14,39335,2,470,1.21,5480173,8973193,166400000,5480173,1.21,61.07,3.29,3.29,213864437094,3.27,3.27,213864437094 +파마리서치,214450,15,460000,2,26500,6.11,457355,897628,10509600,457355,6.11,50.95,4.35,4.35,207555602250,4.29,4.29,207555602250 +카카오,035720,16,52700,2,1200,2.33,3819160,5408390,441766501,3819160,2.33,70.62,0.86,0.86,198618172850,0.85,0.85,198618172850 +NAVER,035420,17,208000,2,7500,3.74,906194,1050533,158437008,906194,3.74,86.26,0.57,0.57,186858571250,0.57,0.57,186858571250 +한국항공우주,047810,18,97900,2,200,0.20,1784000,2899469,97475107,1784000,0.20,61.53,1.83,1.83,175749630850,1.84,1.84,175749630850 +코나아이,052400,19,74300,2,4500,6.45,2151668,975202,14563291,2151668,6.45,220.64,14.77,14.77,158877075200,14.68,14.68,158877075200 +더즌,462860,20,4130,2,480,13.15,38234482,11751849,71413257,38234482,13.15,325.35,53.54,53.54,157260074058,53.32,53.32,157260074058 +디앤디파마텍,347850,21,127000,1,29300,29.99,1241088,414013,10747301,1241088,29.99,299.77,11.55,11.55,155305785700,11.38,11.38,155305785700 +PLUS K방산,449450,22,50790,2,1730,3.53,2902668,3780487,19800000,2902668,3.53,76.78,14.66,14.66,146765173342,14.59,14.59,146765173342 +한화,000880,23,99900,2,11100,12.50,1472456,1286901,74958735,1472456,12.50,114.42,1.96,1.96,141590130900,1.89,1.89,141590130900 +흥아해운,003280,24,2020,5,-180,-8.18,63960806,146467872,240424899,63960806,-8.18,43.67,26.60,26.60,140243769367,28.88,28.88,140243769367 +카카오페이,377300,25,61000,2,600,0.99,2302833,2697452,134693503,2302833,0.99,85.37,1.71,1.71,138667755700,1.69,1.69,138667755700 +알테오젠,196170,26,406000,2,20500,5.32,342535,735665,53464968,342535,5.32,46.56,0.64,0.64,138381395750,0.64,0.64,138381395750 +현대건설,000720,27,78800,2,5200,7.07,1675146,2012681,111355765,1675146,7.07,83.23,1.50,1.50,128747243850,1.47,1.47,128747243850 +한국정보인증,053300,28,8990,2,410,4.78,13883725,5041926,42441361,13883725,4.78,275.37,32.71,32.71,127708114470,33.47,33.47,127708114470 +동양철관,008970,29,1592,2,133,9.12,76278200,9915663,159323019,76278200,9.12,769.27,47.88,47.88,121167112031,47.77,47.77,121167112031 +KODEX 인버스,114800,30,3842,5,-43,-1.11,31105015,42477588,158200000,31105015,-1.11,73.23,19.66,19.66,120440993348,19.82,19.82,120440993348 diff --git a/top30/20250616/top30-tv-20250616-143002.csv b/top30/20250616/top30-tv-20250616-143002.csv new file mode 100644 index 000000000000..810ed788055a --- /dev/null +++ b/top30/20250616/top30-tv-20250616-143002.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,005930,1,57200,5,-1100,-1.89,16772114,20705980,5919637922,16772114,-1.89,81.00,0.28,0.28,959918787250,0.28,0.28,959918787250 +SK하이닉스,000660,2,245750,2,10250,4.35,2780960,4100610,728002365,2780960,4.35,67.82,0.38,0.38,676891199000,0.38,0.38,676891199000 +두산에너빌리티,034020,3,58900,2,4300,7.88,11529672,14943904,640561146,11529672,7.88,77.15,1.80,1.80,663318824500,1.76,1.76,663318824500 +우리기술,032820,4,3455,2,730,26.79,195024296,67470424,165530656,195024296,26.79,289.05,117.82,117.82,612503787918,107.10,107.10,612503787918 +LG씨엔에스,064400,5,71400,2,7500,11.74,8207465,7959500,96885948,8207465,11.74,103.12,8.47,8.47,561082875600,8.11,8.11,561082875600 +한화시스템,272210,6,64100,2,9700,17.83,8749924,4903978,188919389,8749924,17.83,178.43,4.63,4.63,546638833000,4.51,4.51,546638833000 +KODEX 레버리지,122630,7,20700,2,510,2.53,19797569,27101608,115400000,19797569,2.53,73.05,17.16,17.16,403720030881,16.90,16.90,403720030881 +KODEX 200선물인버스2X,252670,8,1601,5,-40,-2.44,245715978,444773184,855000000,245715978,-2.44,55.25,28.74,28.74,399648702453,29.20,29.20,399648702453 +한화에어로스페이스,012450,9,967000,2,22000,2.33,274127,493711,47296201,274127,2.33,55.52,0.58,0.58,265820496000,0.58,0.58,265820496000 +현대로템,064350,10,196300,2,9500,5.09,1294250,2117509,109142293,1294250,5.09,61.12,1.19,1.19,252518265200,1.18,1.18,252518265200 +한전기술,052690,11,107200,2,3100,2.98,2391688,5886250,38220000,2391688,2.98,40.63,6.26,6.26,250541811800,6.11,6.11,250541811800 +KODEX 코스닥150레버리지,233740,12,7975,2,155,1.98,29545145,53345524,239100000,29545145,1.98,55.38,12.36,12.36,232485642984,12.19,12.19,232485642984 +한화오션,042660,13,85000,2,300,0.35,2664190,4055268,306413394,2664190,0.35,65.70,0.87,0.87,223805833300,0.86,0.86,223805833300 +KODEX 200,069500,14,39355,2,490,1.26,5573994,8973193,166400000,5573994,1.26,62.12,3.35,3.35,217556743957,3.32,3.32,217556743957 +파마리서치,214450,15,460500,2,27000,6.23,464764,897628,10509600,464764,6.23,51.78,4.42,4.42,210959229250,4.36,4.36,210959229250 +카카오,035720,16,52750,2,1250,2.43,3872640,5408390,441766501,3872640,2.43,71.60,0.88,0.88,201435773000,0.86,0.86,201435773000 +NAVER,035420,17,207500,2,7000,3.49,921931,1050533,158437008,921931,3.49,87.76,0.58,0.58,190125578500,0.58,0.58,190125578500 +한국항공우주,047810,18,97800,2,100,0.10,1802315,2899469,97475107,1802315,0.10,62.16,1.85,1.85,177540414800,1.86,1.86,177540414800 +더즌,462860,19,4210,2,560,15.34,39765153,11751849,71413257,39765153,15.34,338.37,55.68,55.68,163717435132,54.45,54.45,163717435132 +코나아이,052400,20,74100,2,4300,6.16,2176615,975202,14563291,2176615,6.16,223.20,14.95,14.95,160727398650,14.89,14.89,160727398650 +디앤디파마텍,347850,21,127000,1,29300,29.99,1241430,414013,10747301,1241430,29.99,299.85,11.55,11.55,155349219700,11.38,11.38,155349219700 +PLUS K방산,449450,22,50820,2,1760,3.59,2966313,3780487,19800000,2966313,3.59,78.46,14.98,14.98,150000519479,14.91,14.91,150000519479 +흥아해운,003280,23,2085,5,-115,-5.23,66445168,146467872,240424899,66445168,-5.23,45.37,27.64,27.64,145367256375,29.00,29.00,145367256375 +알테오젠,196170,24,407000,2,21500,5.58,356224,735665,53464968,356224,5.58,48.42,0.67,0.67,143954083000,0.66,0.66,143954083000 +한화,000880,25,99800,2,11000,12.39,1489971,1286901,74958735,1489971,12.39,115.78,1.99,1.99,143334980500,1.92,1.92,143334980500 +카카오페이,377300,26,61100,2,700,1.16,2337963,2697452,134693503,2337963,1.16,86.67,1.74,1.74,140813657250,1.71,1.71,140813657250 +현대건설,000720,27,78800,2,5200,7.07,1704844,2012681,111355765,1704844,7.07,84.71,1.53,1.53,131087951750,1.49,1.49,131087951750 +한국정보인증,053300,28,8950,2,370,4.31,13931679,5041926,42441361,13931679,4.31,276.32,32.83,32.83,128138029315,33.73,33.73,128138029315 +KODEX 인버스,114800,29,3842,5,-43,-1.11,31833140,42477588,158200000,31833140,-1.11,74.94,20.12,20.12,123237205228,20.28,20.28,123237205228 +동양철관,008970,30,1589,2,130,8.91,76767384,9915663,159323019,76767384,8.91,774.20,48.18,48.18,121945809812,48.17,48.17,121945809812 diff --git a/top30/20250616/top30-tv-20250616-144001.csv b/top30/20250616/top30-tv-20250616-144001.csv new file mode 100644 index 000000000000..c393a69b4357 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57300,5,-1000,-1.72,16987438,20705980,5919637922,16987438,-1.72,82.04,0.29,0.29,972239257650,0.29,0.29,972239257650 +SK하이닉스,000660,2,247000,2,11500,4.88,2885464,4100610,728002365,2885464,4.88,70.37,0.40,0.40,702633984750,0.39,0.39,702633984750 +두산에너빌리티,034020,3,58800,2,4200,7.69,11709007,14943904,640561146,11709007,7.69,78.35,1.83,1.83,673850289950,1.79,1.79,673850289950 +우리기술,032820,4,3425,2,700,25.69,201552508,67470424,165530656,201552508,25.69,298.73,121.76,121.76,634787778566,111.97,111.97,634787778566 +LG씨엔에스,064400,5,71200,2,7300,11.42,8362739,7959500,96885948,8362739,11.42,105.07,8.63,8.63,572164809650,8.29,8.29,572164809650 +한화시스템,272210,6,64000,2,9600,17.65,8852306,4903978,188919389,8852306,17.65,180.51,4.69,4.69,553196211850,4.58,4.58,553196211850 +KODEX 레버리지,122630,7,20745,2,555,2.75,20374393,27101608,115400000,20374393,2.75,75.18,17.66,17.66,415678186939,17.36,17.36,415678186939 +KODEX 200선물인버스2X,252670,8,1597,5,-44,-2.68,253755508,444773184,855000000,253755508,-2.68,57.05,29.68,29.68,412498546342,30.21,30.21,412498546342 +한화에어로스페이스,012450,9,969000,2,24000,2.54,277470,493711,47296201,277470,2.54,56.20,0.59,0.59,269055299500,0.59,0.59,269055299500 +한전기술,052690,10,106200,2,2100,2.02,2453792,5886250,38220000,2453792,2.02,41.69,6.42,6.42,257146619750,6.34,6.34,257146619750 +현대로템,064350,11,196500,2,9700,5.19,1314805,2117509,109142293,1314805,5.19,62.09,1.20,1.20,256557404850,1.20,1.20,256557404850 +KODEX 코스닥150레버리지,233740,12,7950,2,130,1.66,30072664,53345524,239100000,30072664,1.66,56.37,12.58,12.58,236686987626,12.45,12.45,236686987626 +한화오션,042660,13,84850,2,150,0.18,2723326,4055268,306413394,2723326,0.18,67.16,0.89,0.89,228825214300,0.88,0.88,228825214300 +KODEX 200,069500,14,39390,2,525,1.35,5690406,8973193,166400000,5690406,1.35,63.42,3.42,3.42,222140820497,3.39,3.39,222140820497 +파마리서치,214450,15,459000,2,25500,5.88,470329,897628,10509600,470329,5.88,52.40,4.48,4.48,213522664250,4.43,4.43,213522664250 +카카오,035720,16,52800,2,1300,2.52,3939443,5408390,441766501,3939443,2.52,72.84,0.89,0.89,204958940450,0.88,0.88,204958940450 +NAVER,035420,17,207250,2,6750,3.37,943557,1050533,158437008,943557,3.37,89.82,0.60,0.60,194611111500,0.59,0.59,194611111500 +한국항공우주,047810,18,98200,2,500,0.51,1817929,2899469,97475107,1817929,0.51,62.70,1.87,1.87,179069556050,1.87,1.87,179069556050 +흥아해운,003280,19,2210,2,10,0.45,77614855,146467872,240424899,77614855,0.45,52.99,32.28,32.28,169585020741,31.92,31.92,169585020741 +더즌,462860,20,4150,2,500,13.70,40892757,11751849,71413257,40892757,13.70,347.97,57.26,57.26,168428832239,56.83,56.83,168428832239 +코나아이,052400,21,73700,2,3900,5.59,2213778,975202,14563291,2213778,5.59,227.01,15.20,15.20,163468631850,15.23,15.23,163468631850 +디앤디파마텍,347850,22,127000,1,29300,29.99,1241523,414013,10747301,1241523,29.99,299.88,11.55,11.55,155361030700,11.38,11.38,155361030700 +PLUS K방산,449450,23,50895,2,1835,3.74,3023417,3780487,19800000,3023417,3.74,79.97,15.27,15.27,152905935766,15.17,15.17,152905935766 +알테오젠,196170,24,407000,2,21500,5.58,365222,735665,53464968,365222,5.58,49.65,0.68,0.68,147612548000,0.68,0.68,147612548000 +한화,000880,25,99900,2,11100,12.50,1505871,1286901,74958735,1505871,12.50,117.02,2.01,2.01,144924363300,1.94,1.94,144924363300 +카카오페이,377300,26,61000,2,600,0.99,2370612,2697452,134693503,2370612,0.99,87.88,1.76,1.76,142802177750,1.74,1.74,142802177750 +현대건설,000720,27,78900,2,5300,7.20,1739739,2012681,111355765,1739739,7.20,86.44,1.56,1.56,133841926900,1.52,1.52,133841926900 +한국정보인증,053300,28,8950,2,370,4.31,14087005,5041926,42441361,14087005,4.31,279.40,33.19,33.19,129536181065,34.10,34.10,129536181065 +흥구석유,024060,29,19180,2,3220,20.18,6571485,6455992,15000000,6571485,20.18,101.79,43.81,43.81,125574763960,43.65,43.65,125574763960 +KODEX 인버스,114800,30,3840,5,-45,-1.16,32097717,42477588,158200000,32097717,-1.16,75.56,20.29,20.29,124253159848,20.45,20.45,124253159848 diff --git a/top30/20250616/top30-tv-20250616-145002.csv b/top30/20250616/top30-tv-20250616-145002.csv new file mode 100644 index 000000000000..04089de4b5b9 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-145002.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,005930,1,57200,5,-1100,-1.89,17581312,20705980,5919637922,17581312,-1.89,84.91,0.30,0.30,1006210289200,0.30,0.30,1006210289200 +SK하이닉스,000660,2,246750,2,11250,4.78,2943933,4100610,728002365,2943933,4.78,71.79,0.40,0.40,717055838250,0.40,0.40,717055838250 +두산에너빌리티,034020,3,59200,2,4600,8.42,12395247,14943904,640561146,12395247,8.42,82.95,1.94,1.94,714523151600,1.88,1.88,714523151600 +우리기술,032820,4,3415,2,690,25.32,205026036,67470424,165530656,205026036,25.32,303.88,123.86,123.86,646669927111,114.40,114.40,646669927111 +LG씨엔에스,064400,5,71800,2,7900,12.36,8497396,7959500,96885948,8497396,12.36,106.76,8.77,8.77,581782669800,8.36,8.36,581782669800 +한화시스템,272210,6,64000,2,9600,17.65,8909356,4903978,188919389,8909356,17.65,181.68,4.72,4.72,556844768300,4.61,4.61,556844768300 +KODEX 200선물인버스2X,252670,7,1597,5,-44,-2.68,267322851,444773184,855000000,267322851,-2.68,60.10,31.27,31.27,434182809385,31.80,31.80,434182809385 +KODEX 레버리지,122630,8,20750,2,560,2.77,20734859,27101608,115400000,20734859,2.77,76.51,17.97,17.97,423149281953,17.67,17.67,423149281953 +한화에어로스페이스,012450,9,969000,2,24000,2.54,280832,493711,47296201,280832,2.54,56.88,0.59,0.59,272309668500,0.59,0.59,272309668500 +한전기술,052690,10,106900,2,2800,2.69,2493314,5886250,38220000,2493314,2.69,42.36,6.52,6.52,261361252250,6.40,6.40,261361252250 +현대로템,064350,11,196600,2,9800,5.25,1332903,2117509,109142293,1332903,5.25,62.95,1.22,1.22,260114708000,1.21,1.21,260114708000 +KODEX 코스닥150레버리지,233740,12,7950,2,130,1.66,30902450,53345524,239100000,30902450,1.66,57.93,12.92,12.92,243272424947,12.80,12.80,243272424947 +한화오션,042660,13,84800,2,100,0.12,2779660,4055268,306413394,2779660,0.12,68.54,0.91,0.91,233603316750,0.90,0.90,233603316750 +KODEX 200,069500,14,39400,2,535,1.38,5870822,8973193,166400000,5870822,1.38,65.43,3.53,3.53,229244069636,3.50,3.50,229244069636 +파마리서치,214450,15,460500,2,27000,6.23,475553,897628,10509600,475553,6.23,52.98,4.52,4.52,215922805750,4.46,4.46,215922805750 +카카오,035720,16,52700,2,1200,2.33,4025455,5408390,441766501,4025455,2.33,74.43,0.91,0.91,209489141500,0.90,0.90,209489141500 +NAVER,035420,17,208000,2,7500,3.74,964801,1050533,158437008,964801,3.74,91.84,0.61,0.61,199020280500,0.60,0.60,199020280500 +흥아해운,003280,18,2140,5,-60,-2.73,85061982,146467872,240424899,85061982,-2.73,58.08,35.38,35.38,185869914736,36.13,36.13,185869914736 +한국항공우주,047810,19,98800,2,1100,1.13,1853083,2899469,97475107,1853083,1.13,63.91,1.90,1.90,182526939950,1.90,1.90,182526939950 +더즌,462860,20,4195,2,545,14.93,41455889,11751849,71413257,41455889,14.93,352.76,58.05,58.05,170779774455,57.01,57.01,170779774455 +코나아이,052400,21,74600,2,4800,6.88,2235980,975202,14563291,2235980,6.88,229.28,15.35,15.35,165115585000,15.20,15.20,165115585000 +디앤디파마텍,347850,22,127000,1,29300,29.99,1242052,414013,10747301,1242052,29.99,300.00,11.56,11.56,155428213700,11.39,11.39,155428213700 +PLUS K방산,449450,23,50950,2,1890,3.85,3058330,3780487,19800000,3058330,3.85,80.90,15.45,15.45,154682808048,15.33,15.33,154682808048 +알테오젠,196170,24,407000,2,21500,5.58,370713,735665,53464968,370713,5.58,50.39,0.69,0.69,149843464750,0.69,0.69,149843464750 +한화,000880,25,100300,2,11500,12.95,1530714,1286901,74958735,1530714,12.95,118.95,2.04,2.04,147412655800,1.96,1.96,147412655800 +카카오페이,377300,26,60800,2,400,0.66,2400342,2697452,134693503,2400342,0.66,88.99,1.78,1.78,144609527250,1.77,1.77,144609527250 +현대건설,000720,27,79100,2,5500,7.47,1777517,2012681,111355765,1777517,7.47,88.32,1.60,1.60,136825746000,1.55,1.55,136825746000 +한국정보인증,053300,28,8830,2,250,2.91,14300977,5041926,42441361,14300977,2.91,283.64,33.70,33.70,131435696835,35.07,35.07,131435696835 +흥구석유,024060,29,19040,2,3080,19.30,6838927,6455992,15000000,6838927,19.30,105.93,45.59,45.59,130673203175,45.75,45.75,130673203175 +KODEX 인버스,114800,30,3840,5,-45,-1.16,32476955,42477588,158200000,32476955,-1.16,76.46,20.53,20.53,125709372088,20.69,20.69,125709372088 diff --git a/top30/20250616/top30-tv-20250616-150002.csv b/top30/20250616/top30-tv-20250616-150002.csv new file mode 100644 index 000000000000..dc87a1fca698 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57200,5,-1100,-1.89,18062817,20705980,5919637922,18062817,-1.89,87.23,0.31,0.31,1033795437100,0.31,0.31,1033795437100 +SK하이닉스,000660,2,247000,2,11500,4.88,3043070,4100610,728002365,3043070,4.88,74.21,0.42,0.42,741542976500,0.41,0.41,741542976500 +두산에너빌리티,034020,3,59300,2,4700,8.61,12832348,14943904,640561146,12832348,8.61,85.87,2.00,2.00,740520759800,1.95,1.95,740520759800 +우리기술,032820,4,3395,2,670,24.59,208255167,67470424,165530656,208255167,24.59,308.66,125.81,125.81,657645191765,117.02,117.02,657645191765 +LG씨엔에스,064400,5,71000,2,7100,11.11,8650158,7959500,96885948,8650158,11.11,108.68,8.93,8.93,592692398050,8.62,8.62,592692398050 +한화시스템,272210,6,63900,2,9500,17.46,8969263,4903978,188919389,8969263,17.46,182.90,4.75,4.75,560673445600,4.64,4.64,560673445600 +KODEX 200선물인버스2X,252670,7,1591,5,-50,-3.05,279448946,444773184,855000000,279448946,-3.05,62.83,32.68,32.68,453500451439,33.34,33.34,453500451439 +KODEX 레버리지,122630,8,20810,2,620,3.07,21538861,27101608,115400000,21538861,3.07,79.47,18.66,18.66,439865441744,18.32,18.32,439865441744 +한화에어로스페이스,012450,9,967000,2,22000,2.33,283920,493711,47296201,283920,2.33,57.51,0.60,0.60,275298641000,0.60,0.60,275298641000 +한전기술,052690,10,106800,2,2700,2.59,2535490,5886250,38220000,2535490,2.59,43.07,6.63,6.63,265879414250,6.51,6.51,265879414250 +현대로템,064350,11,196600,2,9800,5.25,1359352,2117509,109142293,1359352,5.25,64.20,1.25,1.25,265313061100,1.24,1.24,265313061100 +KODEX 코스닥150레버리지,233740,12,7940,2,120,1.53,31417625,53345524,239100000,31417625,1.53,58.89,13.14,13.14,247367315144,13.03,13.03,247367315144 +KODEX 200,069500,13,39460,2,595,1.53,6124823,8973193,166400000,6124823,1.53,68.26,3.68,3.68,239263014359,3.64,3.64,239263014359 +한화오션,042660,14,84900,2,200,0.24,2838181,4055268,306413394,2838181,0.24,69.99,0.93,0.93,238573418300,0.92,0.92,238573418300 +카카오,035720,15,53000,2,1500,2.91,4239510,5408390,441766501,4239510,2.91,78.39,0.96,0.96,220814416250,0.94,0.94,220814416250 +파마리서치,214450,16,460000,2,26500,6.11,480066,897628,10509600,480066,6.11,53.48,4.57,4.57,218000866500,4.51,4.51,218000866500 +NAVER,035420,17,208500,2,8000,3.99,985294,1050533,158437008,985294,3.99,93.79,0.62,0.62,203284055250,0.62,0.62,203284055250 +흥아해운,003280,18,2170,5,-30,-1.36,88094321,146467872,240424899,88094321,-1.36,60.15,36.64,36.64,192367657273,36.87,36.87,192367657273 +한국항공우주,047810,19,98300,2,600,0.61,1882351,2899469,97475107,1882351,0.61,64.92,1.93,1.93,185406415950,1.93,1.93,185406415950 +더즌,462860,20,4190,2,540,14.79,41908765,11751849,71413257,41908765,14.79,356.61,58.68,58.68,172676279783,57.71,57.71,172676279783 +코나아이,052400,21,74900,2,5100,7.31,2274584,975202,14563291,2274584,7.31,233.24,15.62,15.62,168005550250,15.40,15.40,168005550250 +PLUS K방산,449450,22,50935,2,1875,3.82,3108469,3780487,19800000,3108469,3.82,82.22,15.70,15.70,157236227440,15.59,15.59,157236227440 +디앤디파마텍,347850,23,127000,1,29300,29.99,1242413,414013,10747301,1242413,29.99,300.09,11.56,11.56,155474060700,11.39,11.39,155474060700 +한화,000880,24,100300,2,11500,12.95,1606021,1286901,74958735,1606021,12.95,124.80,2.14,2.14,154996083800,2.06,2.06,154996083800 +알테오젠,196170,25,406500,2,21000,5.45,378275,735665,53464968,378275,5.45,51.42,0.71,0.71,152917581250,0.70,0.70,152917581250 +카카오페이,377300,26,60800,2,400,0.66,2428325,2697452,134693503,2428325,0.66,90.02,1.80,1.80,146313653400,1.79,1.79,146313653400 +현대건설,000720,27,79000,2,5400,7.34,1883660,2012681,111355765,1883660,7.34,93.59,1.69,1.69,145244567150,1.65,1.65,145244567150 +흥구석유,024060,28,19030,2,3070,19.24,7038002,6455992,15000000,7038002,19.24,109.02,46.92,46.92,134472029075,47.11,47.11,134472029075 +한국정보인증,053300,29,8900,2,320,3.73,14391856,5041926,42441361,14391856,3.73,285.44,33.91,33.91,132240491950,35.01,35.01,132240491950 +KODEX 인버스,114800,30,3835,5,-50,-1.29,34002568,42477588,158200000,34002568,-1.29,80.05,21.49,21.49,131554667150,21.68,21.68,131554667150 diff --git a/top30/20250616/top30-tv-20250616-151001.csv b/top30/20250616/top30-tv-20250616-151001.csv new file mode 100644 index 000000000000..1ff25b293802 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-151001.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,005930,1,57200,5,-1100,-1.89,18709430,20705980,5919637922,18709430,-1.89,90.36,0.32,0.32,1070832521000,0.32,0.32,1070832521000 +두산에너빌리티,034020,2,59600,2,5000,9.16,13303786,14943904,640561146,13303786,9.16,89.02,2.08,2.08,768613855650,2.01,2.01,768613855650 +SK하이닉스,000660,3,247500,2,12000,5.10,3140715,4100610,728002365,3140715,5.10,76.59,0.43,0.43,765713038750,0.42,0.42,765713038750 +우리기술,032820,4,3395,2,670,24.59,211342418,67470424,165530656,211342418,24.59,313.24,127.68,127.68,668105113239,118.88,118.88,668105113239 +LG씨엔에스,064400,5,71500,2,7600,11.89,8770977,7959500,96885948,8770977,11.89,110.20,9.05,9.05,601299278200,8.68,8.68,601299278200 +한화시스템,272210,6,64100,2,9700,17.83,9133153,4903978,188919389,9133153,17.83,186.24,4.83,4.83,571189683750,4.72,4.72,571189683750 +KODEX 200선물인버스2X,252670,7,1588,5,-53,-3.23,292503972,444773184,855000000,292503972,-3.23,65.76,34.21,34.21,474243320735,34.93,34.93,474243320735 +KODEX 레버리지,122630,8,20855,2,665,3.29,22285368,27101608,115400000,22285368,3.29,82.23,19.31,19.31,455426297990,18.92,18.92,455426297990 +한화에어로스페이스,012450,9,967000,2,22000,2.33,291194,493711,47296201,291194,2.33,58.98,0.62,0.62,282334390500,0.62,0.62,282334390500 +현대로템,064350,10,197400,2,10600,5.67,1393497,2117509,109142293,1393497,5.67,65.81,1.28,1.28,272044441250,1.26,1.26,272044441250 +한전기술,052690,11,106700,2,2600,2.50,2581719,5886250,38220000,2581719,2.50,43.86,6.75,6.75,270815531750,6.64,6.64,270815531750 +KODEX 200,069500,12,39510,2,645,1.66,6570713,8973193,166400000,6570713,1.66,73.23,3.95,3.95,256872473491,3.91,3.91,256872473491 +KODEX 코스닥150레버리지,233740,13,7925,2,105,1.34,31919182,53345524,239100000,31919182,1.34,59.83,13.35,13.35,251348042146,13.26,13.26,251348042146 +한화오션,042660,14,85300,2,600,0.71,2982585,4055268,306413394,2982585,0.71,73.55,0.97,0.97,250871428400,0.96,0.96,250871428400 +카카오,035720,15,53200,2,1700,3.30,4521811,5408390,441766501,4521811,3.30,83.61,1.02,1.02,235825770550,1.00,1.00,235825770550 +파마리서치,214450,16,457000,2,23500,5.42,488078,897628,10509600,488078,5.42,54.37,4.64,4.64,221676186500,4.62,4.62,221676186500 +NAVER,035420,17,208500,2,8000,3.99,1020698,1050533,158437008,1020698,3.99,97.16,0.64,0.64,210667457750,0.64,0.64,210667457750 +흥아해운,003280,18,2155,5,-45,-2.05,91594477,146467872,240424899,91594477,-2.05,62.54,38.10,38.10,199988444384,38.60,38.60,199988444384 +한국항공우주,047810,19,98200,2,500,0.51,1904811,2899469,97475107,1904811,0.51,65.70,1.95,1.95,187616372100,1.96,1.96,187616372100 +더즌,462860,20,4165,2,515,14.11,42304982,11751849,71413257,42304982,14.11,359.99,59.24,59.24,174337323066,58.61,58.61,174337323066 +코나아이,052400,21,74600,2,4800,6.88,2312658,975202,14563291,2312658,6.88,237.15,15.88,15.88,170857826150,15.73,15.73,170857826150 +PLUS K방산,449450,22,51030,2,1970,4.02,3173508,3780487,19800000,3173508,4.02,83.94,16.03,16.03,160553381092,15.89,15.89,160553381092 +한화,000880,23,99900,2,11100,12.50,1658573,1286901,74958735,1658573,12.50,128.88,2.21,2.21,160239289850,2.14,2.14,160239289850 +디앤디파마텍,347850,24,127000,1,29300,29.99,1242997,414013,10747301,1242997,29.99,300.23,11.57,11.57,155548228700,11.40,11.40,155548228700 +알테오젠,196170,25,406500,2,21000,5.45,383457,735665,53464968,383457,5.45,52.12,0.72,0.72,155022838250,0.71,0.71,155022838250 +현대건설,000720,26,78800,2,5200,7.07,1939533,2012681,111355765,1939533,7.07,96.37,1.74,1.74,149661175850,1.71,1.71,149661175850 +카카오페이,377300,27,61100,2,700,1.16,2470682,2697452,134693503,2470682,1.16,91.59,1.83,1.83,148902716850,1.81,1.81,148902716850 +흥구석유,024060,28,19240,2,3280,20.55,7301608,6455992,15000000,7301608,20.55,113.10,48.68,48.68,139537052990,48.35,48.35,139537052990 +KODEX 인버스,114800,29,3827,5,-58,-1.49,34439089,42477588,158200000,34439089,-1.49,81.08,21.77,21.77,133224653913,22.00,22.00,133224653913 +한국정보인증,053300,30,8870,2,290,3.38,14458987,5041926,42441361,14458987,3.38,286.78,34.07,34.07,132834852120,35.29,35.29,132834852120 diff --git a/top30/20250616/top30-tv-20250616-152001.csv b/top30/20250616/top30-tv-20250616-152001.csv new file mode 100644 index 000000000000..c6782e9dcb71 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-152001.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,005930,1,57300,5,-1000,-1.72,19815397,20705980,5919637922,19815397,-1.72,95.70,0.33,0.33,1134204778400,0.33,0.33,1134204778400 +SK하이닉스,000660,2,248000,2,12500,5.31,3383327,4100610,728002365,3383327,5.31,82.51,0.46,0.46,825747694750,0.46,0.46,825747694750 +두산에너빌리티,034020,3,59700,2,5100,9.34,14092087,14943904,640561146,14092087,9.34,94.30,2.20,2.20,815461993500,2.13,2.13,815461993500 +우리기술,032820,4,3390,2,665,24.40,214811330,67470424,165530656,214811330,24.40,318.38,129.77,129.77,679826465553,121.15,121.15,679826465553 +LG씨엔에스,064400,5,71000,2,7100,11.11,8947369,7959500,96885948,8947369,11.11,112.41,9.23,9.23,613827763650,8.92,8.92,613827763650 +한화시스템,272210,6,64200,2,9800,18.01,9275965,4903978,188919389,9275965,18.01,189.15,4.91,4.91,580366985350,4.79,4.79,580366985350 +KODEX 200선물인버스2X,252670,7,1581,5,-60,-3.66,309160293,444773184,855000000,309160293,-3.66,69.51,36.16,36.16,500630347395,37.04,37.04,500630347395 +KODEX 레버리지,122630,8,20950,2,760,3.76,23637907,27101608,115400000,23637907,3.76,87.22,20.48,20.48,483707942881,20.01,20.01,483707942881 +한화에어로스페이스,012450,9,970000,2,25000,2.65,305897,493711,47296201,305897,2.65,61.96,0.65,0.65,296590665000,0.65,0.65,296590665000 +현대로템,064350,10,198600,2,11800,6.32,1464611,2117509,109142293,1464611,6.32,69.17,1.34,1.34,286131310900,1.32,1.32,286131310900 +KODEX 200,069500,11,39595,2,730,1.88,7146815,8973193,166400000,7146815,1.88,79.65,4.29,4.29,279656563663,4.24,4.24,279656563663 +한전기술,052690,12,106400,2,2300,2.21,2621614,5886250,38220000,2621614,2.21,44.54,6.86,6.86,275060193000,6.76,6.76,275060193000 +한화오션,042660,13,85300,2,600,0.71,3148852,4055268,306413394,3148852,0.71,77.65,1.03,1.03,265074612100,1.01,1.01,265074612100 +KODEX 코스닥150레버리지,233740,14,7945,2,125,1.60,32501298,53345524,239100000,32501298,1.60,60.93,13.59,13.59,255970237588,13.47,13.47,255970237588 +카카오,035720,15,53200,2,1700,3.30,4736553,5408390,441766501,4736553,3.30,87.58,1.07,1.07,247228183950,1.05,1.05,247228183950 +파마리서치,214450,16,459500,2,26000,6.00,496899,897628,10509600,496899,6.00,55.36,4.73,4.73,225716717500,4.67,4.67,225716717500 +NAVER,035420,17,209000,2,8500,4.24,1070766,1050533,158437008,1070766,4.24,101.93,0.68,0.68,221133294000,0.67,0.67,221133294000 +흥아해운,003280,18,2130,5,-70,-3.18,94013249,146467872,240424899,94013249,-3.18,64.19,39.10,39.10,205169754521,40.06,40.06,205169754521 +한국항공우주,047810,19,98800,2,1100,1.13,1964558,2899469,97475107,1964558,1.13,67.76,2.02,2.02,193512004200,2.01,2.01,193512004200 +더즌,462860,20,4170,2,520,14.25,42877877,11751849,71413257,42877877,14.25,364.86,60.04,60.04,176735988753,59.35,59.35,176735988753 +코나아이,052400,21,74900,2,5100,7.31,2353246,975202,14563291,2353246,7.31,241.31,16.16,16.16,173886434250,15.94,15.94,173886434250 +한화,000880,22,101100,2,12300,13.85,1719994,1286901,74958735,1719994,13.85,133.65,2.29,2.29,166413714500,2.20,2.20,166413714500 +PLUS K방산,449450,23,51165,2,2105,4.29,3225592,3780487,19800000,3225592,4.29,85.32,16.29,16.29,163216471128,16.11,16.11,163216471128 +알테오젠,196170,24,405500,2,20000,5.19,391138,735665,53464968,391138,5.19,53.17,0.73,0.73,158141513250,0.73,0.73,158141513250 +디앤디파마텍,347850,25,127000,1,29300,29.99,1243383,414013,10747301,1243383,29.99,300.32,11.57,11.57,155597250700,11.40,11.40,155597250700 +카카오페이,377300,26,61500,2,1100,1.82,2546608,2697452,134693503,2546608,1.82,94.41,1.89,1.89,153553011650,1.85,1.85,153553011650 +현대건설,000720,27,79100,2,5500,7.47,1985610,2012681,111355765,1985610,7.47,98.65,1.78,1.78,153298998550,1.74,1.74,153298998550 +흥구석유,024060,28,19030,2,3070,19.24,7457885,6455992,15000000,7457885,19.24,115.52,49.72,49.72,142523355555,49.93,49.93,142523355555 +삼성에스디에스,018260,29,167600,2,30400,22.16,897876,121230,77377800,897876,22.16,740.64,1.16,1.16,139316089200,1.07,1.07,139316089200 +KODEX 인버스,114800,30,3817,5,-68,-1.75,35753065,42477588,158200000,35753065,-1.75,84.17,22.60,22.60,138245345746,22.89,22.89,138245345746 diff --git a/top30/20250616/top30-tv-20250616-153001.csv b/top30/20250616/top30-tv-20250616-153001.csv new file mode 100644 index 000000000000..75a5ad46f3be --- /dev/null +++ b/top30/20250616/top30-tv-20250616-153001.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,005930,1,57300,5,-1000,-1.72,19815397,20705980,5919637922,19815397,-1.72,95.70,0.33,0.33,1134204778400,0.33,0.33,1134204778400 +두산에너빌리티,034020,2,59600,2,5000,9.16,14470700,14943904,640561146,14470700,9.16,96.83,2.26,2.26,838027328300,2.20,2.20,838027328300 +SK하이닉스,000660,3,248000,2,12500,5.31,3383327,4100610,728002365,3383327,5.31,82.51,0.46,0.46,825747694750,0.46,0.46,825747694750 +우리기술,032820,4,3390,2,665,24.40,214811330,67470424,165530656,214811330,24.40,318.38,129.77,129.77,679826465553,121.15,121.15,679826465553 +LG씨엔에스,064400,5,71000,2,7100,11.11,8947369,7959500,96885948,8947369,11.11,112.41,9.23,9.23,613827763650,8.92,8.92,613827763650 +한화시스템,272210,6,64200,2,9800,18.01,9275965,4903978,188919389,9275965,18.01,189.15,4.91,4.91,580366985350,4.79,4.79,580366985350 +KODEX 200선물인버스2X,252670,7,1581,5,-60,-3.66,309160293,444773184,855000000,309160293,-3.66,69.51,36.16,36.16,500630347395,37.04,37.04,500630347395 +KODEX 레버리지,122630,8,20950,2,760,3.76,23637907,27101608,115400000,23637907,3.76,87.22,20.48,20.48,483707942881,20.01,20.01,483707942881 +한화에어로스페이스,012450,9,970000,2,25000,2.65,305897,493711,47296201,305897,2.65,61.96,0.65,0.65,296590665000,0.65,0.65,296590665000 +현대로템,064350,10,198600,2,11800,6.32,1464611,2117509,109142293,1464611,6.32,69.17,1.34,1.34,286131310900,1.32,1.32,286131310900 +KODEX 200,069500,11,39595,2,730,1.88,7146815,8973193,166400000,7146815,1.88,79.65,4.29,4.29,279656563663,4.24,4.24,279656563663 +한전기술,052690,12,106400,2,2300,2.21,2621614,5886250,38220000,2621614,2.21,44.54,6.86,6.86,275060193000,6.76,6.76,275060193000 +한화오션,042660,13,85300,2,600,0.71,3148852,4055268,306413394,3148852,0.71,77.65,1.03,1.03,265074612100,1.01,1.01,265074612100 +KODEX 코스닥150레버리지,233740,14,7945,2,125,1.60,32501298,53345524,239100000,32501298,1.60,60.93,13.59,13.59,255970237588,13.47,13.47,255970237588 +카카오,035720,15,53200,2,1700,3.30,4736553,5408390,441766501,4736553,3.30,87.58,1.07,1.07,247228183950,1.05,1.05,247228183950 +파마리서치,214450,16,459500,2,26000,6.00,496899,897628,10509600,496899,6.00,55.36,4.73,4.73,225716717500,4.67,4.67,225716717500 +NAVER,035420,17,209000,2,8500,4.24,1070766,1050533,158437008,1070766,4.24,101.93,0.68,0.68,221133294000,0.67,0.67,221133294000 +흥아해운,003280,18,2130,5,-70,-3.18,94013249,146467872,240424899,94013249,-3.18,64.19,39.10,39.10,205169754521,40.06,40.06,205169754521 +한국항공우주,047810,19,98800,2,1100,1.13,1964558,2899469,97475107,1964558,1.13,67.76,2.02,2.02,193512004200,2.01,2.01,193512004200 +더즌,462860,20,4170,2,520,14.25,42877877,11751849,71413257,42877877,14.25,364.86,60.04,60.04,176735988753,59.35,59.35,176735988753 +코나아이,052400,21,74900,2,5100,7.31,2353246,975202,14563291,2353246,7.31,241.31,16.16,16.16,173886434250,15.94,15.94,173886434250 +한화,000880,22,101100,2,12300,13.85,1719994,1286901,74958735,1719994,13.85,133.65,2.29,2.29,166413714500,2.20,2.20,166413714500 +PLUS K방산,449450,23,51165,2,2105,4.29,3225592,3780487,19800000,3225592,4.29,85.32,16.29,16.29,163216471128,16.11,16.11,163216471128 +알테오젠,196170,24,405500,2,20000,5.19,391138,735665,53464968,391138,5.19,53.17,0.73,0.73,158141513250,0.73,0.73,158141513250 +디앤디파마텍,347850,25,127000,1,29300,29.99,1243383,414013,10747301,1243383,29.99,300.32,11.57,11.57,155597250700,11.40,11.40,155597250700 +카카오페이,377300,26,61500,2,1100,1.82,2546608,2697452,134693503,2546608,1.82,94.41,1.89,1.89,153553011650,1.85,1.85,153553011650 +현대건설,000720,27,79100,2,5500,7.47,1985610,2012681,111355765,1985610,7.47,98.65,1.78,1.78,153298998550,1.74,1.74,153298998550 +흥구석유,024060,28,19170,2,3210,20.11,7547064,6455992,15000000,7547064,20.11,116.90,50.31,50.31,144232916985,50.16,50.16,144232916985 +KODEX 인버스,114800,29,3820,5,-65,-1.67,36786659,42477588,158200000,36786659,-1.67,86.60,23.25,23.25,142193674826,23.53,23.53,142193674826 +삼성에스디에스,018260,30,167600,2,30400,22.16,897876,121230,77377800,897876,22.16,740.64,1.16,1.16,139316089200,1.07,1.07,139316089200 diff --git a/top30/20250616/top30-tv-20250616-154001.csv b/top30/20250616/top30-tv-20250616-154001.csv new file mode 100644 index 000000000000..56c71fd91736 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-154001.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,005930,1,57200,5,-1100,-1.89,21900331,20705980,5919637922,21900331,-1.89,105.77,0.37,0.37,1253463003200,0.37,0.37,1253463003200 +SK하이닉스,000660,2,248000,2,12500,5.31,3706597,4100610,728002365,3706597,5.31,90.39,0.51,0.51,905918654750,0.50,0.50,905918654750 +두산에너빌리티,034020,3,59600,2,5000,9.16,14472760,14943904,640561146,14472760,9.16,96.85,2.26,2.26,838150104300,2.20,2.20,838150104300 +우리기술,032820,4,3380,2,655,24.04,216175535,67470424,165530656,216175535,24.04,320.40,130.60,130.60,684437478453,122.33,122.33,684437478453 +LG씨엔에스,064400,5,71100,2,7200,11.27,9013545,7959500,96885948,9013545,11.27,113.24,9.30,9.30,618532877250,8.98,8.98,618532877250 +한화시스템,272210,6,64200,2,9800,18.01,9410031,4903978,188919389,9410031,18.01,191.89,4.98,4.98,588974022550,4.86,4.86,588974022550 +KODEX 200선물인버스2X,252670,7,1583,5,-58,-3.53,315342169,444773184,855000000,315342169,-3.53,70.90,36.88,36.88,510416257103,37.71,37.71,510416257103 +KODEX 레버리지,122630,8,20925,2,735,3.64,24052446,27101608,115400000,24052446,3.64,88.75,20.84,20.84,492382171456,20.39,20.39,492382171456 +한화에어로스페이스,012450,9,970000,2,25000,2.65,326294,493711,47296201,326294,2.65,66.09,0.69,0.69,316375755000,0.69,0.69,316375755000 +현대로템,064350,10,198600,2,11800,6.32,1507135,2117509,109142293,1507135,6.32,71.17,1.38,1.38,294576577300,1.36,1.36,294576577300 +KODEX 200,069500,11,39575,2,710,1.83,7293333,8973193,166400000,7293333,1.83,81.28,4.38,4.38,285455013513,4.33,4.33,285455013513 +한전기술,052690,12,106500,2,2400,2.31,2647990,5886250,38220000,2647990,2.31,44.99,6.93,6.93,277869237000,6.83,6.83,277869237000 +한화오션,042660,13,85300,2,600,0.71,3233422,4055268,306413394,3233422,0.71,79.73,1.06,1.06,272288433100,1.04,1.04,272288433100 +KODEX 코스닥150레버리지,233740,14,7920,2,100,1.28,33080539,53345524,239100000,33080539,1.28,62.01,13.84,13.84,260557826308,13.76,13.76,260557826308 +카카오,035720,15,53200,2,1700,3.30,4948640,5408390,441766501,4948640,3.30,91.50,1.12,1.12,258511212350,1.10,1.10,258511212350 +NAVER,035420,16,209500,2,9000,4.49,1159259,1050533,158437008,1159259,4.49,110.35,0.73,0.73,239672577500,0.72,0.72,239672577500 +파마리서치,214450,17,458000,2,24500,5.65,502782,897628,10509600,502782,5.65,56.01,4.78,4.78,228411131500,4.75,4.75,228411131500 +흥아해운,003280,18,2140,5,-60,-2.73,94711888,146467872,240424899,94711888,-2.73,64.66,39.39,39.39,206664841981,40.17,40.17,206664841981 +한국항공우주,047810,19,98800,2,1100,1.13,2017139,2899469,97475107,2017139,1.13,69.57,2.07,2.07,198707007000,2.06,2.06,198707007000 +더즌,462860,20,4195,2,545,14.93,43087264,11751849,71413257,43087264,14.93,366.64,60.34,60.34,177614367218,59.29,59.29,177614367218 +코나아이,052400,21,75400,2,5600,8.02,2372209,975202,14563291,2372209,8.02,243.25,16.29,16.29,175316244450,15.97,15.97,175316244450 +한화,000880,22,100600,2,11800,13.29,1753251,1286901,74958735,1753251,13.29,136.24,2.34,2.34,169759368700,2.25,2.25,169759368700 +알테오젠,196170,23,405500,2,20000,5.19,406846,735665,53464968,406846,5.19,55.30,0.76,0.76,164511107250,0.76,0.76,164511107250 +PLUS K방산,449450,24,51250,2,2190,4.46,3245960,3780487,19800000,3245960,4.46,85.86,16.39,16.39,164260331128,16.19,16.19,164260331128 +현대건설,000720,25,79100,2,5500,7.47,2039249,2012681,111355765,2039249,7.47,101.32,1.83,1.83,157541843450,1.79,1.79,157541843450 +디앤디파마텍,347850,26,127000,1,29300,29.99,1244407,414013,10747301,1244407,29.99,300.57,11.58,11.58,155727298700,11.41,11.41,155727298700 +카카오페이,377300,27,61400,2,1000,1.66,2566221,2697452,134693503,2566221,1.66,95.14,1.91,1.91,154757249850,1.87,1.87,154757249850 +삼성에스디에스,018260,28,166900,2,29700,21.65,929792,121230,77377800,929792,21.65,766.97,1.20,1.20,144642869600,1.12,1.12,144642869600 +흥구석유,024060,29,19170,2,3210,20.11,7549210,6455992,15000000,7549210,20.11,116.93,50.33,50.33,144274055805,50.17,50.17,144274055805 +KODEX 인버스,114800,30,3820,5,-65,-1.67,36788588,42477588,158200000,36788588,-1.67,86.61,23.25,23.25,142201043606,23.53,23.53,142201043606 diff --git a/top30/20250616/top30-tv-20250616-155001.csv b/top30/20250616/top30-tv-20250616-155001.csv new file mode 100644 index 000000000000..f81539b4a6b7 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-155001.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,005930,1,57200,5,-1100,-1.89,21903926,20705980,5919637922,21903926,-1.89,105.79,0.37,0.37,1253668637200,0.37,0.37,1253668637200 +SK하이닉스,000660,2,248000,2,12500,5.31,3707184,4100610,728002365,3707184,5.31,90.41,0.51,0.51,906064230750,0.50,0.50,906064230750 +두산에너빌리티,034020,3,59600,2,5000,9.16,14475526,14943904,640561146,14475526,9.16,96.87,2.26,2.26,838314957900,2.20,2.20,838314957900 +우리기술,032820,4,3380,2,655,24.04,216421270,67470424,165530656,216421270,24.04,320.76,130.74,130.74,685268062753,122.48,122.48,685268062753 +LG씨엔에스,064400,5,71100,2,7200,11.27,9020012,7959500,96885948,9020012,11.27,113.32,9.31,9.31,618992680950,8.99,8.99,618992680950 +한화시스템,272210,6,64200,2,9800,18.01,9410688,4903978,188919389,9410688,18.01,191.90,4.98,4.98,589016201950,4.86,4.86,589016201950 +KODEX 200선물인버스2X,252670,7,1583,5,-58,-3.53,315403213,444773184,855000000,315403213,-3.53,70.91,36.89,36.89,510512889755,37.72,37.72,510512889755 +KODEX 레버리지,122630,8,20925,2,735,3.64,24069689,27101608,115400000,24069689,3.64,88.81,20.86,20.86,492742981231,20.41,20.41,492742981231 +한화에어로스페이스,012450,9,970000,2,25000,2.65,326298,493711,47296201,326298,2.65,66.09,0.69,0.69,316379635000,0.69,0.69,316379635000 +현대로템,064350,10,198600,2,11800,6.32,1507227,2117509,109142293,1507227,6.32,71.18,1.38,1.38,294594848500,1.36,1.36,294594848500 +KODEX 200,069500,11,39575,2,710,1.83,7294958,8973193,166400000,7294958,1.83,81.30,4.38,4.38,285519322888,4.34,4.34,285519322888 +한전기술,052690,12,106500,2,2400,2.31,2648017,5886250,38220000,2648017,2.31,44.99,6.93,6.93,277872112500,6.83,6.83,277872112500 +한화오션,042660,13,85300,2,600,0.71,3234653,4055268,306413394,3234653,0.71,79.76,1.06,1.06,272393437400,1.04,1.04,272393437400 +KODEX 코스닥150레버리지,233740,14,7920,2,100,1.28,33122014,53345524,239100000,33122014,1.28,62.09,13.85,13.85,260886308308,13.78,13.78,260886308308 +카카오,035720,15,53200,2,1700,3.30,4949231,5408390,441766501,4949231,3.30,91.51,1.12,1.12,258542653550,1.10,1.10,258542653550 +NAVER,035420,16,209500,2,9000,4.49,1159314,1050533,158437008,1159314,4.49,110.35,0.73,0.73,239684100000,0.72,0.72,239684100000 +파마리서치,214450,17,458000,2,24500,5.65,502786,897628,10509600,502786,5.65,56.01,4.78,4.78,228412963500,4.75,4.75,228412963500 +흥아해운,003280,18,2140,5,-60,-2.73,94758487,146467872,240424899,94758487,-2.73,64.70,39.41,39.41,206764563841,40.19,40.19,206764563841 +한국항공우주,047810,19,98800,2,1100,1.13,2017361,2899469,97475107,2017361,1.13,69.58,2.07,2.07,198728940600,2.06,2.06,198728940600 +더즌,462860,20,4195,2,545,14.93,43105655,11751849,71413257,43105655,14.93,366.80,60.36,60.36,177691517463,59.31,59.31,177691517463 +코나아이,052400,21,75400,2,5600,8.02,2373997,975202,14563291,2373997,8.02,243.44,16.30,16.30,175451059650,15.98,15.98,175451059650 +한화,000880,22,100600,2,11800,13.29,1753333,1286901,74958735,1753333,13.29,136.24,2.34,2.34,169767617900,2.25,2.25,169767617900 +알테오젠,196170,23,405500,2,20000,5.19,406880,735665,53464968,406880,5.19,55.31,0.76,0.76,164524894250,0.76,0.76,164524894250 +PLUS K방산,449450,24,51250,2,2190,4.46,3247367,3780487,19800000,3247367,4.46,85.90,16.40,16.40,164332439878,16.19,16.19,164332439878 +현대건설,000720,25,79100,2,5500,7.47,2039457,2012681,111355765,2039457,7.47,101.33,1.83,1.83,157558296250,1.79,1.79,157558296250 +디앤디파마텍,347850,26,127000,1,29300,29.99,1244407,414013,10747301,1244407,29.99,300.57,11.58,11.58,155727298700,11.41,11.41,155727298700 +카카오페이,377300,27,61400,2,1000,1.66,2566805,2697452,134693503,2566805,1.66,95.16,1.91,1.91,154793107450,1.87,1.87,154793107450 +삼성에스디에스,018260,28,166900,2,29700,21.65,930009,121230,77377800,930009,21.65,767.14,1.20,1.20,144679086900,1.12,1.12,144679086900 +흥구석유,024060,29,19170,2,3210,20.11,7550222,6455992,15000000,7550222,20.11,116.95,50.33,50.33,144293455845,50.18,50.18,144293455845 +KODEX 인버스,114800,30,3820,5,-65,-1.67,36803246,42477588,158200000,36803246,-1.67,86.64,23.26,23.26,142257037166,23.54,23.54,142257037166 diff --git a/top30/20250616/top30-tv-20250616-160001.csv b/top30/20250616/top30-tv-20250616-160001.csv new file mode 100644 index 000000000000..ebac4c39f4f6 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-160001.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,005930,1,57200,5,-1100,-1.89,21904986,20705980,5919637922,21904986,-1.89,105.79,0.37,0.37,1253729269200,0.37,0.37,1253729269200 +SK하이닉스,000660,2,248000,2,12500,5.31,3707627,4100610,728002365,3707627,5.31,90.42,0.51,0.51,906174094750,0.50,0.50,906174094750 +두산에너빌리티,034020,3,59600,2,5000,9.16,14476095,14943904,640561146,14476095,9.16,96.87,2.26,2.26,838348870300,2.20,2.20,838348870300 +우리기술,032820,4,3380,2,655,24.04,216499165,67470424,165530656,216499165,24.04,320.88,130.79,130.79,685531347853,122.53,122.53,685531347853 +LG씨엔에스,064400,5,71100,2,7200,11.27,9021446,7959500,96885948,9021446,11.27,113.34,9.31,9.31,619094638350,8.99,8.99,619094638350 +한화시스템,272210,6,64200,2,9800,18.01,9410780,4903978,188919389,9410780,18.01,191.90,4.98,4.98,589022108350,4.86,4.86,589022108350 +KODEX 200선물인버스2X,252670,7,1583,5,-58,-3.53,315756463,444773184,855000000,315756463,-3.53,70.99,36.93,36.93,511072084505,37.76,37.76,511072084505 +KODEX 레버리지,122630,8,20925,2,735,3.64,24072599,27101608,115400000,24072599,3.64,88.82,20.86,20.86,492803872981,20.41,20.41,492803872981 +한화에어로스페이스,012450,9,970000,2,25000,2.65,326298,493711,47296201,326298,2.65,66.09,0.69,0.69,316379635000,0.69,0.69,316379635000 +현대로템,064350,10,198600,2,11800,6.32,1507235,2117509,109142293,1507235,6.32,71.18,1.38,1.38,294596437300,1.36,1.36,294596437300 +KODEX 200,069500,11,39575,2,710,1.83,7295925,8973193,166400000,7295925,1.83,81.31,4.38,4.38,285557591913,4.34,4.34,285557591913 +한전기술,052690,12,106500,2,2400,2.31,2648093,5886250,38220000,2648093,2.31,44.99,6.93,6.93,277880206500,6.83,6.83,277880206500 +한화오션,042660,13,85300,2,600,0.71,3234826,4055268,306413394,3234826,0.71,79.77,1.06,1.06,272408194300,1.04,1.04,272408194300 +KODEX 코스닥150레버리지,233740,14,7920,2,100,1.28,33127224,53345524,239100000,33127224,1.28,62.10,13.85,13.85,260927571508,13.78,13.78,260927571508 +카카오,035720,15,53200,2,1700,3.30,4949701,5408390,441766501,4949701,3.30,91.52,1.12,1.12,258567657550,1.10,1.10,258567657550 +NAVER,035420,16,209500,2,9000,4.49,1159314,1050533,158437008,1159314,4.49,110.35,0.73,0.73,239684100000,0.72,0.72,239684100000 +파마리서치,214450,17,458000,2,24500,5.65,502787,897628,10509600,502787,5.65,56.01,4.78,4.78,228413421500,4.75,4.75,228413421500 +흥아해운,003280,18,2140,5,-60,-2.73,94775467,146467872,240424899,94775467,-2.73,64.71,39.42,39.42,206800901041,40.19,40.19,206800901041 +한국항공우주,047810,19,98800,2,1100,1.13,2017476,2899469,97475107,2017476,1.13,69.58,2.07,2.07,198740302600,2.06,2.06,198740302600 +더즌,462860,20,4195,2,545,14.93,43106960,11751849,71413257,43106960,14.93,366.81,60.36,60.36,177696991938,59.32,59.32,177696991938 +코나아이,052400,21,75400,2,5600,8.02,2378375,975202,14563291,2378375,8.02,243.89,16.33,16.33,175781160850,16.01,16.01,175781160850 +한화,000880,22,100600,2,11800,13.29,1753339,1286901,74958735,1753339,13.29,136.25,2.34,2.34,169768221500,2.25,2.25,169768221500 +알테오젠,196170,23,405500,2,20000,5.19,406893,735665,53464968,406893,5.19,55.31,0.76,0.76,164530165750,0.76,0.76,164530165750 +PLUS K방산,449450,24,51250,2,2190,4.46,3247612,3780487,19800000,3247612,4.46,85.90,16.40,16.40,164344996128,16.20,16.20,164344996128 +현대건설,000720,25,79100,2,5500,7.47,2039467,2012681,111355765,2039467,7.47,101.33,1.83,1.83,157559087250,1.79,1.79,157559087250 +디앤디파마텍,347850,26,127000,1,29300,29.99,1244407,414013,10747301,1244407,29.99,300.57,11.58,11.58,155727298700,11.41,11.41,155727298700 +카카오페이,377300,27,61400,2,1000,1.66,2567252,2697452,134693503,2567252,1.66,95.17,1.91,1.91,154820553250,1.87,1.87,154820553250 +삼성에스디에스,018260,28,166900,2,29700,21.65,930054,121230,77377800,930054,21.65,767.18,1.20,1.20,144686597400,1.12,1.12,144686597400 +흥구석유,024060,29,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705 +KODEX 인버스,114800,30,3820,5,-65,-1.67,36822019,42477588,158200000,36822019,-1.67,86.69,23.28,23.28,142328750026,23.55,23.55,142328750026 diff --git a/top30/20250616/top30-tv-20250616-161001.csv b/top30/20250616/top30-tv-20250616-161001.csv new file mode 100644 index 000000000000..ebac4c39f4f6 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-161001.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,005930,1,57200,5,-1100,-1.89,21904986,20705980,5919637922,21904986,-1.89,105.79,0.37,0.37,1253729269200,0.37,0.37,1253729269200 +SK하이닉스,000660,2,248000,2,12500,5.31,3707627,4100610,728002365,3707627,5.31,90.42,0.51,0.51,906174094750,0.50,0.50,906174094750 +두산에너빌리티,034020,3,59600,2,5000,9.16,14476095,14943904,640561146,14476095,9.16,96.87,2.26,2.26,838348870300,2.20,2.20,838348870300 +우리기술,032820,4,3380,2,655,24.04,216499165,67470424,165530656,216499165,24.04,320.88,130.79,130.79,685531347853,122.53,122.53,685531347853 +LG씨엔에스,064400,5,71100,2,7200,11.27,9021446,7959500,96885948,9021446,11.27,113.34,9.31,9.31,619094638350,8.99,8.99,619094638350 +한화시스템,272210,6,64200,2,9800,18.01,9410780,4903978,188919389,9410780,18.01,191.90,4.98,4.98,589022108350,4.86,4.86,589022108350 +KODEX 200선물인버스2X,252670,7,1583,5,-58,-3.53,315756463,444773184,855000000,315756463,-3.53,70.99,36.93,36.93,511072084505,37.76,37.76,511072084505 +KODEX 레버리지,122630,8,20925,2,735,3.64,24072599,27101608,115400000,24072599,3.64,88.82,20.86,20.86,492803872981,20.41,20.41,492803872981 +한화에어로스페이스,012450,9,970000,2,25000,2.65,326298,493711,47296201,326298,2.65,66.09,0.69,0.69,316379635000,0.69,0.69,316379635000 +현대로템,064350,10,198600,2,11800,6.32,1507235,2117509,109142293,1507235,6.32,71.18,1.38,1.38,294596437300,1.36,1.36,294596437300 +KODEX 200,069500,11,39575,2,710,1.83,7295925,8973193,166400000,7295925,1.83,81.31,4.38,4.38,285557591913,4.34,4.34,285557591913 +한전기술,052690,12,106500,2,2400,2.31,2648093,5886250,38220000,2648093,2.31,44.99,6.93,6.93,277880206500,6.83,6.83,277880206500 +한화오션,042660,13,85300,2,600,0.71,3234826,4055268,306413394,3234826,0.71,79.77,1.06,1.06,272408194300,1.04,1.04,272408194300 +KODEX 코스닥150레버리지,233740,14,7920,2,100,1.28,33127224,53345524,239100000,33127224,1.28,62.10,13.85,13.85,260927571508,13.78,13.78,260927571508 +카카오,035720,15,53200,2,1700,3.30,4949701,5408390,441766501,4949701,3.30,91.52,1.12,1.12,258567657550,1.10,1.10,258567657550 +NAVER,035420,16,209500,2,9000,4.49,1159314,1050533,158437008,1159314,4.49,110.35,0.73,0.73,239684100000,0.72,0.72,239684100000 +파마리서치,214450,17,458000,2,24500,5.65,502787,897628,10509600,502787,5.65,56.01,4.78,4.78,228413421500,4.75,4.75,228413421500 +흥아해운,003280,18,2140,5,-60,-2.73,94775467,146467872,240424899,94775467,-2.73,64.71,39.42,39.42,206800901041,40.19,40.19,206800901041 +한국항공우주,047810,19,98800,2,1100,1.13,2017476,2899469,97475107,2017476,1.13,69.58,2.07,2.07,198740302600,2.06,2.06,198740302600 +더즌,462860,20,4195,2,545,14.93,43106960,11751849,71413257,43106960,14.93,366.81,60.36,60.36,177696991938,59.32,59.32,177696991938 +코나아이,052400,21,75400,2,5600,8.02,2378375,975202,14563291,2378375,8.02,243.89,16.33,16.33,175781160850,16.01,16.01,175781160850 +한화,000880,22,100600,2,11800,13.29,1753339,1286901,74958735,1753339,13.29,136.25,2.34,2.34,169768221500,2.25,2.25,169768221500 +알테오젠,196170,23,405500,2,20000,5.19,406893,735665,53464968,406893,5.19,55.31,0.76,0.76,164530165750,0.76,0.76,164530165750 +PLUS K방산,449450,24,51250,2,2190,4.46,3247612,3780487,19800000,3247612,4.46,85.90,16.40,16.40,164344996128,16.20,16.20,164344996128 +현대건설,000720,25,79100,2,5500,7.47,2039467,2012681,111355765,2039467,7.47,101.33,1.83,1.83,157559087250,1.79,1.79,157559087250 +디앤디파마텍,347850,26,127000,1,29300,29.99,1244407,414013,10747301,1244407,29.99,300.57,11.58,11.58,155727298700,11.41,11.41,155727298700 +카카오페이,377300,27,61400,2,1000,1.66,2567252,2697452,134693503,2567252,1.66,95.17,1.91,1.91,154820553250,1.87,1.87,154820553250 +삼성에스디에스,018260,28,166900,2,29700,21.65,930054,121230,77377800,930054,21.65,767.18,1.20,1.20,144686597400,1.12,1.12,144686597400 +흥구석유,024060,29,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705 +KODEX 인버스,114800,30,3820,5,-65,-1.67,36822019,42477588,158200000,36822019,-1.67,86.69,23.28,23.28,142328750026,23.55,23.55,142328750026 diff --git a/top30/20250616/top30-tv-20250616-162001.csv b/top30/20250616/top30-tv-20250616-162001.csv new file mode 100644 index 000000000000..4b9899b5c785 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57200,5,-1100,-1.89,21904986,20705980,5919637922,21904986,-1.89,105.79,0.37,0.37,1253729269200,0.37,0.37,1253729269200 +SK하이닉스,000660,2,248000,2,12500,5.31,3707627,4100610,728002365,3707627,5.31,90.42,0.51,0.51,906174094750,0.50,0.50,906174094750 +두산에너빌리티,034020,3,59600,2,5000,9.16,14476095,14943904,640561146,14476095,9.16,96.87,2.26,2.26,838348870300,2.20,2.20,838348870300 +우리기술,032820,4,3380,2,655,24.04,216594240,67470424,165530656,216594240,24.04,321.02,130.85,130.85,685852701353,122.58,122.58,685852701353 +LG씨엔에스,064400,5,71100,2,7200,11.27,9028430,7959500,96885948,9028430,11.27,113.43,9.32,9.32,619593295950,8.99,8.99,619593295950 +한화시스템,272210,6,64200,2,9800,18.01,9410780,4903978,188919389,9410780,18.01,191.90,4.98,4.98,589022108350,4.86,4.86,589022108350 +KODEX 200선물인버스2X,252670,7,1583,5,-58,-3.53,316032607,444773184,855000000,316032607,-3.53,71.05,36.96,36.96,511509496601,37.79,37.79,511509496601 +KODEX 레버리지,122630,8,20925,2,735,3.64,24078585,27101608,115400000,24078585,3.64,88.85,20.87,20.87,492929070171,20.41,20.41,492929070171 +한화에어로스페이스,012450,9,970000,2,25000,2.65,326298,493711,47296201,326298,2.65,66.09,0.69,0.69,316379635000,0.69,0.69,316379635000 +현대로템,064350,10,198600,2,11800,6.32,1507235,2117509,109142293,1507235,6.32,71.18,1.38,1.38,294596437300,1.36,1.36,294596437300 +KODEX 200,069500,11,39575,2,710,1.83,7296883,8973193,166400000,7296883,1.83,81.32,4.39,4.39,285595504763,4.34,4.34,285595504763 +한전기술,052690,12,106500,2,2400,2.31,2648093,5886250,38220000,2648093,2.31,44.99,6.93,6.93,277880206500,6.83,6.83,277880206500 +한화오션,042660,13,85300,2,600,0.71,3234826,4055268,306413394,3234826,0.71,79.77,1.06,1.06,272408194300,1.04,1.04,272408194300 +KODEX 코스닥150레버리지,233740,14,7920,2,100,1.28,33136310,53345524,239100000,33136310,1.28,62.12,13.86,13.86,260999532628,13.78,13.78,260999532628 +카카오,035720,15,53200,2,1700,3.30,4949701,5408390,441766501,4949701,3.30,91.52,1.12,1.12,258567657550,1.10,1.10,258567657550 +NAVER,035420,16,209500,2,9000,4.49,1159314,1050533,158437008,1159314,4.49,110.35,0.73,0.73,239684100000,0.72,0.72,239684100000 +파마리서치,214450,17,458000,2,24500,5.65,502787,897628,10509600,502787,5.65,56.01,4.78,4.78,228413421500,4.75,4.75,228413421500 +흥아해운,003280,18,2140,5,-60,-2.73,94817365,146467872,240424899,94817365,-2.73,64.74,39.44,39.44,206890143781,40.21,40.21,206890143781 +한국항공우주,047810,19,98800,2,1100,1.13,2017476,2899469,97475107,2017476,1.13,69.58,2.07,2.07,198740302600,2.06,2.06,198740302600 +더즌,462860,20,4195,2,545,14.93,43155496,11751849,71413257,43155496,14.93,367.22,60.43,60.43,177902784578,59.38,59.38,177902784578 +코나아이,052400,21,75400,2,5600,8.02,2380320,975202,14563291,2380320,8.02,244.08,16.34,16.34,175927619350,16.02,16.02,175927619350 +한화,000880,22,100600,2,11800,13.29,1753339,1286901,74958735,1753339,13.29,136.25,2.34,2.34,169768221500,2.25,2.25,169768221500 +알테오젠,196170,23,405500,2,20000,5.19,406893,735665,53464968,406893,5.19,55.31,0.76,0.76,164530165750,0.76,0.76,164530165750 +PLUS K방산,449450,24,51250,2,2190,4.46,3247681,3780487,19800000,3247681,4.46,85.91,16.40,16.40,164348535828,16.20,16.20,164348535828 +현대건설,000720,25,79100,2,5500,7.47,2039467,2012681,111355765,2039467,7.47,101.33,1.83,1.83,157559087250,1.79,1.79,157559087250 +디앤디파마텍,347850,26,127000,1,29300,29.99,1244407,414013,10747301,1244407,29.99,300.57,11.58,11.58,155727298700,11.41,11.41,155727298700 +카카오페이,377300,27,61400,2,1000,1.66,2567799,2697452,134693503,2567799,1.66,95.19,1.91,1.91,154854139050,1.87,1.87,154854139050 +삼성에스디에스,018260,28,166900,2,29700,21.65,930054,121230,77377800,930054,21.65,767.18,1.20,1.20,144686597400,1.12,1.12,144686597400 +흥구석유,024060,29,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705 +KODEX 인버스,114800,30,3820,5,-65,-1.67,36845141,42477588,158200000,36845141,-1.67,86.74,23.29,23.29,142417191676,23.57,23.57,142417191676 diff --git a/top30/20250616/top30-tv-20250616-163001.csv b/top30/20250616/top30-tv-20250616-163001.csv new file mode 100644 index 000000000000..d2fac651c754 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-163001.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,005930,1,57200,5,-1100,-1.89,21904986,20705980,5919637922,21904986,-1.89,105.79,0.37,0.37,1253729269200,0.37,0.37,1253729269200 +SK하이닉스,000660,2,248000,2,12500,5.31,3707627,4100610,728002365,3707627,5.31,90.42,0.51,0.51,906174094750,0.50,0.50,906174094750 +두산에너빌리티,034020,3,59600,2,5000,9.16,14476095,14943904,640561146,14476095,9.16,96.87,2.26,2.26,838348870300,2.20,2.20,838348870300 +우리기술,032820,4,3380,2,655,24.04,216672143,67470424,165530656,216672143,24.04,321.14,130.90,130.90,686114844948,122.63,122.63,686114844948 +LG씨엔에스,064400,5,71100,2,7200,11.27,9033530,7959500,96885948,9033530,11.27,113.49,9.32,9.32,619957435950,9.00,9.00,619957435950 +한화시스템,272210,6,64200,2,9800,18.01,9410780,4903978,188919389,9410780,18.01,191.90,4.98,4.98,589022108350,4.86,4.86,589022108350 +KODEX 200선물인버스2X,252670,7,1583,5,-58,-3.53,316158947,444773184,855000000,316158947,-3.53,71.08,36.98,36.98,511709492821,37.81,37.81,511709492821 +KODEX 레버리지,122630,8,20925,2,735,3.64,24091462,27101608,115400000,24091462,3.64,88.89,20.88,20.88,493198135086,20.42,20.42,493198135086 +한화에어로스페이스,012450,9,970000,2,25000,2.65,326298,493711,47296201,326298,2.65,66.09,0.69,0.69,316379635000,0.69,0.69,316379635000 +현대로템,064350,10,198600,2,11800,6.32,1507235,2117509,109142293,1507235,6.32,71.18,1.38,1.38,294596437300,1.36,1.36,294596437300 +KODEX 200,069500,11,39575,2,710,1.83,7297238,8973193,166400000,7297238,1.83,81.32,4.39,4.39,285609553888,4.34,4.34,285609553888 +한전기술,052690,12,106500,2,2400,2.31,2648093,5886250,38220000,2648093,2.31,44.99,6.93,6.93,277880206500,6.83,6.83,277880206500 +한화오션,042660,13,85300,2,600,0.71,3234826,4055268,306413394,3234826,0.71,79.77,1.06,1.06,272408194300,1.04,1.04,272408194300 +KODEX 코스닥150레버리지,233740,14,7920,2,100,1.28,33143180,53345524,239100000,33143180,1.28,62.13,13.86,13.86,261053908678,13.79,13.79,261053908678 +카카오,035720,15,53200,2,1700,3.30,4949701,5408390,441766501,4949701,3.30,91.52,1.12,1.12,258567657550,1.10,1.10,258567657550 +NAVER,035420,16,209500,2,9000,4.49,1159314,1050533,158437008,1159314,4.49,110.35,0.73,0.73,239684100000,0.72,0.72,239684100000 +파마리서치,214450,17,458000,2,24500,5.65,502787,897628,10509600,502787,5.65,56.01,4.78,4.78,228413421500,4.75,4.75,228413421500 +흥아해운,003280,18,2140,5,-60,-2.73,94928611,146467872,240424899,94928611,-2.73,64.81,39.48,39.48,207124316611,40.26,40.26,207124316611 +한국항공우주,047810,19,98800,2,1100,1.13,2017476,2899469,97475107,2017476,1.13,69.58,2.07,2.07,198740302600,2.06,2.06,198740302600 +더즌,462860,20,4195,2,545,14.93,43191475,11751849,71413257,43191475,14.93,367.53,60.48,60.48,178053716483,59.43,59.43,178053716483 +코나아이,052400,21,75400,2,5600,8.02,2381203,975202,14563291,2381203,8.02,244.18,16.35,16.35,175994020950,16.03,16.03,175994020950 +한화,000880,22,100600,2,11800,13.29,1753339,1286901,74958735,1753339,13.29,136.25,2.34,2.34,169768221500,2.25,2.25,169768221500 +알테오젠,196170,23,405500,2,20000,5.19,406893,735665,53464968,406893,5.19,55.31,0.76,0.76,164530165750,0.76,0.76,164530165750 +PLUS K방산,449450,24,51250,2,2190,4.46,3249634,3780487,19800000,3249634,4.46,85.96,16.41,16.41,164448627078,16.21,16.21,164448627078 +현대건설,000720,25,79100,2,5500,7.47,2039467,2012681,111355765,2039467,7.47,101.33,1.83,1.83,157559087250,1.79,1.79,157559087250 +디앤디파마텍,347850,26,127000,1,29300,29.99,1244407,414013,10747301,1244407,29.99,300.57,11.58,11.58,155727298700,11.41,11.41,155727298700 +카카오페이,377300,27,61400,2,1000,1.66,2568517,2697452,134693503,2568517,1.66,95.22,1.91,1.91,154898152450,1.87,1.87,154898152450 +삼성에스디에스,018260,28,166900,2,29700,21.65,930054,121230,77377800,930054,21.65,767.18,1.20,1.20,144686597400,1.12,1.12,144686597400 +흥구석유,024060,29,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705 +KODEX 인버스,114800,30,3820,5,-65,-1.67,36881771,42477588,158200000,36881771,-1.67,86.83,23.31,23.31,142557118276,23.59,23.59,142557118276 diff --git a/top30/20250616/top30-tv-20250616-164002.csv b/top30/20250616/top30-tv-20250616-164002.csv new file mode 100644 index 000000000000..17710dc06d46 --- /dev/null +++ b/top30/20250616/top30-tv-20250616-164002.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,005930,1,57200,5,-1100,-1.89,21904986,20705980,5919637922,21904986,-1.89,105.79,0.37,0.37,1253729269200,0.37,0.37,1253729269200 +SK하이닉스,000660,2,248000,2,12500,5.31,3707627,4100610,728002365,3707627,5.31,90.42,0.51,0.51,906174094750,0.50,0.50,906174094750 +두산에너빌리티,034020,3,59600,2,5000,9.16,14476095,14943904,640561146,14476095,9.16,96.87,2.26,2.26,838348870300,2.20,2.20,838348870300 +우리기술,032820,4,3380,2,655,24.04,216770445,67470424,165530656,216770445,24.04,321.28,130.95,130.95,686445631178,122.69,122.69,686445631178 +LG씨엔에스,064400,5,71100,2,7200,11.27,9037177,7959500,96885948,9037177,11.27,113.54,9.33,9.33,620217831750,9.00,9.00,620217831750 +한화시스템,272210,6,64200,2,9800,18.01,9410780,4903978,188919389,9410780,18.01,191.90,4.98,4.98,589022108350,4.86,4.86,589022108350 +KODEX 200선물인버스2X,252670,7,1583,5,-58,-3.53,316325249,444773184,855000000,316325249,-3.53,71.12,37.00,37.00,511972915189,37.83,37.83,511972915189 +KODEX 레버리지,122630,8,20925,2,735,3.64,24101124,27101608,115400000,24101124,3.64,88.93,20.88,20.88,493399974266,20.43,20.43,493399974266 +한화에어로스페이스,012450,9,970000,2,25000,2.65,326298,493711,47296201,326298,2.65,66.09,0.69,0.69,316379635000,0.69,0.69,316379635000 +현대로템,064350,10,198600,2,11800,6.32,1507235,2117509,109142293,1507235,6.32,71.18,1.38,1.38,294596437300,1.36,1.36,294596437300 +KODEX 200,069500,11,39575,2,710,1.83,7298353,8973193,166400000,7298353,1.83,81.34,4.39,4.39,285653680013,4.34,4.34,285653680013 +한전기술,052690,12,106500,2,2400,2.31,2648093,5886250,38220000,2648093,2.31,44.99,6.93,6.93,277880206500,6.83,6.83,277880206500 +한화오션,042660,13,85300,2,600,0.71,3234826,4055268,306413394,3234826,0.71,79.77,1.06,1.06,272408194300,1.04,1.04,272408194300 +KODEX 코스닥150레버리지,233740,14,7920,2,100,1.28,33158140,53345524,239100000,33158140,1.28,62.16,13.87,13.87,261172242278,13.79,13.79,261172242278 +카카오,035720,15,53200,2,1700,3.30,4949701,5408390,441766501,4949701,3.30,91.52,1.12,1.12,258567657550,1.10,1.10,258567657550 +NAVER,035420,16,209500,2,9000,4.49,1159314,1050533,158437008,1159314,4.49,110.35,0.73,0.73,239684100000,0.72,0.72,239684100000 +파마리서치,214450,17,458000,2,24500,5.65,502787,897628,10509600,502787,5.65,56.01,4.78,4.78,228413421500,4.75,4.75,228413421500 +흥아해운,003280,18,2140,5,-60,-2.73,95015116,146467872,240424899,95015116,-2.73,64.87,39.52,39.52,207306842161,40.29,40.29,207306842161 +한국항공우주,047810,19,98800,2,1100,1.13,2017476,2899469,97475107,2017476,1.13,69.58,2.07,2.07,198740302600,2.06,2.06,198740302600 +더즌,462860,20,4195,2,545,14.93,43219374,11751849,71413257,43219374,14.93,367.77,60.52,60.52,178170334303,59.47,59.47,178170334303 +코나아이,052400,21,75400,2,5600,8.02,2381984,975202,14563291,2381984,8.02,244.26,16.36,16.36,176052674050,16.03,16.03,176052674050 +한화,000880,22,100600,2,11800,13.29,1753339,1286901,74958735,1753339,13.29,136.25,2.34,2.34,169768221500,2.25,2.25,169768221500 +알테오젠,196170,23,405500,2,20000,5.19,406893,735665,53464968,406893,5.19,55.31,0.76,0.76,164530165750,0.76,0.76,164530165750 +PLUS K방산,449450,24,51250,2,2190,4.46,3249725,3780487,19800000,3249725,4.46,85.96,16.41,16.41,164453295378,16.21,16.21,164453295378 +현대건설,000720,25,79100,2,5500,7.47,2039467,2012681,111355765,2039467,7.47,101.33,1.83,1.83,157559087250,1.79,1.79,157559087250 +디앤디파마텍,347850,26,127000,1,29300,29.99,1244407,414013,10747301,1244407,29.99,300.57,11.58,11.58,155727298700,11.41,11.41,155727298700 +카카오페이,377300,27,61400,2,1000,1.66,2568911,2697452,134693503,2568911,1.66,95.23,1.91,1.91,154922304650,1.87,1.87,154922304650 +삼성에스디에스,018260,28,166900,2,29700,21.65,930054,121230,77377800,930054,21.65,767.18,1.20,1.20,144686597400,1.12,1.12,144686597400 +흥구석유,024060,29,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705 +KODEX 인버스,114800,30,3820,5,-65,-1.67,36890181,42477588,158200000,36890181,-1.67,86.85,23.32,23.32,142589244476,23.59,23.59,142589244476 diff --git a/top30/20250616/top30-tv-20250616-165001.csv b/top30/20250616/top30-tv-20250616-165001.csv new file mode 100644 index 000000000000..6a778878643e --- /dev/null +++ b/top30/20250616/top30-tv-20250616-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57200,5,-1100,-1.89,21904986,20705980,5919637922,21904986,-1.89,105.79,0.37,0.37,1253729269200,0.37,0.37,1253729269200 +SK하이닉스,000660,2,248000,2,12500,5.31,3707627,4100610,728002365,3707627,5.31,90.42,0.51,0.51,906174094750,0.50,0.50,906174094750 +두산에너빌리티,034020,3,59600,2,5000,9.16,14476095,14943904,640561146,14476095,9.16,96.87,2.26,2.26,838348870300,2.20,2.20,838348870300 +우리기술,032820,4,3380,2,655,24.04,216847317,67470424,165530656,216847317,24.04,321.40,131.00,131.00,686704689818,122.74,122.74,686704689818 +LG씨엔에스,064400,5,71100,2,7200,11.27,9041407,7959500,96885948,9041407,11.27,113.59,9.33,9.33,620520699750,9.01,9.01,620520699750 +한화시스템,272210,6,64200,2,9800,18.01,9410780,4903978,188919389,9410780,18.01,191.90,4.98,4.98,589022108350,4.86,4.86,589022108350 +KODEX 200선물인버스2X,252670,7,1583,5,-58,-3.53,316460013,444773184,855000000,316460013,-3.53,71.15,37.01,37.01,512186246601,37.84,37.84,512186246601 +KODEX 레버리지,122630,8,20925,2,735,3.64,24104616,27101608,115400000,24104616,3.64,88.94,20.89,20.89,493472974526,20.44,20.44,493472974526 +한화에어로스페이스,012450,9,970000,2,25000,2.65,326298,493711,47296201,326298,2.65,66.09,0.69,0.69,316379635000,0.69,0.69,316379635000 +현대로템,064350,10,198600,2,11800,6.32,1507235,2117509,109142293,1507235,6.32,71.18,1.38,1.38,294596437300,1.36,1.36,294596437300 +KODEX 200,069500,11,39575,2,710,1.83,7298999,8973193,166400000,7298999,1.83,81.34,4.39,4.39,285679245463,4.34,4.34,285679245463 +한전기술,052690,12,106500,2,2400,2.31,2648093,5886250,38220000,2648093,2.31,44.99,6.93,6.93,277880206500,6.83,6.83,277880206500 +한화오션,042660,13,85300,2,600,0.71,3234826,4055268,306413394,3234826,0.71,79.77,1.06,1.06,272408194300,1.04,1.04,272408194300 +KODEX 코스닥150레버리지,233740,14,7920,2,100,1.28,33176362,53345524,239100000,33176362,1.28,62.19,13.88,13.88,261316378298,13.80,13.80,261316378298 +카카오,035720,15,53200,2,1700,3.30,4949701,5408390,441766501,4949701,3.30,91.52,1.12,1.12,258567657550,1.10,1.10,258567657550 +NAVER,035420,16,209500,2,9000,4.49,1159314,1050533,158437008,1159314,4.49,110.35,0.73,0.73,239684100000,0.72,0.72,239684100000 +파마리서치,214450,17,458000,2,24500,5.65,502787,897628,10509600,502787,5.65,56.01,4.78,4.78,228413421500,4.75,4.75,228413421500 +흥아해운,003280,18,2140,5,-60,-2.73,95087446,146467872,240424899,95087446,-2.73,64.92,39.55,39.55,207459096811,40.32,40.32,207459096811 +한국항공우주,047810,19,98800,2,1100,1.13,2017476,2899469,97475107,2017476,1.13,69.58,2.07,2.07,198740302600,2.06,2.06,198740302600 +더즌,462860,20,4195,2,545,14.93,43229946,11751849,71413257,43229946,14.93,367.86,60.53,60.53,178214683843,59.49,59.49,178214683843 +코나아이,052400,21,75400,2,5600,8.02,2383303,975202,14563291,2383303,8.02,244.39,16.37,16.37,176151730950,16.04,16.04,176151730950 +한화,000880,22,100600,2,11800,13.29,1753339,1286901,74958735,1753339,13.29,136.25,2.34,2.34,169768221500,2.25,2.25,169768221500 +알테오젠,196170,23,405500,2,20000,5.19,406893,735665,53464968,406893,5.19,55.31,0.76,0.76,164530165750,0.76,0.76,164530165750 +PLUS K방산,449450,24,51250,2,2190,4.46,3249860,3780487,19800000,3249860,4.46,85.96,16.41,16.41,164460220878,16.21,16.21,164460220878 +현대건설,000720,25,79100,2,5500,7.47,2039467,2012681,111355765,2039467,7.47,101.33,1.83,1.83,157559087250,1.79,1.79,157559087250 +디앤디파마텍,347850,26,127000,1,29300,29.99,1244407,414013,10747301,1244407,29.99,300.57,11.58,11.58,155727298700,11.41,11.41,155727298700 +카카오페이,377300,27,61400,2,1000,1.66,2569200,2697452,134693503,2569200,1.66,95.25,1.91,1.91,154939991450,1.87,1.87,154939991450 +삼성에스디에스,018260,28,166900,2,29700,21.65,930054,121230,77377800,930054,21.65,767.18,1.20,1.20,144686597400,1.12,1.12,144686597400 +흥구석유,024060,29,19170,2,3210,20.11,7550380,6455992,15000000,7550380,20.11,116.95,50.34,50.34,144296484705,50.18,50.18,144296484705 +KODEX 인버스,114800,30,3820,5,-65,-1.67,36911771,42477588,158200000,36911771,-1.67,86.90,23.33,23.33,142671718276,23.61,23.61,142671718276 diff --git a/top30/20250616/top30-vir-20250616-090001.csv b/top30/20250616/top30-vir-20250616-090001.csv new file mode 100644 index 000000000000..3b69c6d88047 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +텔코웨어,078000,1,13700,3,0,0.00,86098,125108,9240077,86098,0.00,68.82,0.93,0.93,1179542600,0.93,0.93,1179542600 +피엔케이피부임상연구센타,347740,2,2970,3,0,0.00,37700,297859,30010576,37700,0.00,12.66,0.13,0.13,111969000,0.13,0.13,111969000 +코리아에셋투자증권,190650,3,7430,3,0,0.00,4063,78891,6388000,4063,0.00,5.15,0.06,0.06,30188090,0.06,0.06,30188090 +사피엔반도체,452430,4,22000,3,0,0.00,3000,97708,8213171,3000,0.00,3.07,0.04,0.04,66000000,0.04,0.04,66000000 +한투 인버스 금 선물 ETN,Q570056,5,7740,5,-35,-0.45,5,176,1000000,5,-0.45,2.84,0.00,0.00,38700,0.00,0.00,38700 +미래에셋 코스닥150 선물 ETN,Q520039,6,9110,2,90,1.00,1,37,2000000,1,1.00,2.70,0.00,0.00,9110,0.00,0.00,9110 +RISE 미국배당100데일리고정커버드콜,490600,7,8685,3,0,0.00,1358,113030,6400000,1358,0.00,1.20,0.02,0.02,11794230,0.02,0.02,11794230 +구영테크,053270,8,2255,3,0,0.00,1000,86335,27410405,1000,0.00,1.16,0.00,0.00,2255000,0.00,0.00,2255000 +삼천리자전거,024950,9,4580,3,0,0.00,700,66441,13273577,700,0.00,1.05,0.01,0.01,3206000,0.01,0.01,3206000 +미투온,201490,10,4280,3,0,0.00,55819,5745535,30390092,55819,0.00,0.97,0.18,0.18,238905320,0.18,0.18,238905320 +SK바이오팜,326030,11,91100,2,800,0.89,2218,229045,78313250,2218,0.89,0.97,0.00,0.00,201211400,0.00,0.00,201211400 +자이글,234920,12,4325,3,0,0.00,1200,127178,13530910,1200,0.00,0.94,0.01,0.01,5190000,0.01,0.01,5190000 +비상교육,100220,13,7180,3,0,0.00,1722,183328,12996741,1722,0.00,0.94,0.01,0.01,12363960,0.01,0.01,12363960 +한국항공우주,047810,14,101300,2,3600,3.68,27005,2899469,97475107,27005,3.68,0.93,0.03,0.03,2738478500,0.03,0.03,2738478500 +S-Oil,010950,15,65600,2,1900,2.98,20372,2229859,112582792,20372,2.98,0.91,0.02,0.02,1336348600,0.02,0.02,1336348600 +두산에너빌리티,034020,16,55400,2,800,1.47,135137,14943904,640561146,135137,1.47,0.90,0.02,0.02,7496777600,0.02,0.02,7496777600 +대한방직,001070,17,7150,3,0,0.00,500,60001,5300000,500,0.00,0.83,0.01,0.01,3575000,0.01,0.01,3575000 +일승,333430,18,4620,3,0,0.00,3073,369641,30726747,3073,0.00,0.83,0.01,0.01,14197260,0.01,0.01,14197260 +크라운제과우,26490K,19,10230,3,0,0.00,50,6658,773560,50,0.00,0.75,0.01,0.01,511500,0.01,0.01,511500 +호텔신라,008770,20,50200,2,200,0.40,2680,366139,39248121,2680,0.40,0.73,0.01,0.01,134551400,0.01,0.01,134551400 +카카오뱅크,323410,21,27700,5,-100,-0.36,13488,2099070,476989437,13488,-0.36,0.64,0.00,0.00,373669800,0.00,0.00,373669800 +ACE ESG액티브,385590,22,8585,3,0,0.00,20,3318,2400000,20,0.00,0.60,0.00,0.00,171700,0.00,0.00,171700 +진양제약,007370,23,6320,3,0,0.00,1000,169787,13039379,1000,0.00,0.59,0.01,0.01,6320000,0.01,0.01,6320000 +대성홀딩스,016710,24,10420,3,0,0.00,595,110524,16089459,595,0.00,0.54,0.00,0.00,6199900,0.00,0.00,6199900 +엔젤로보틱스,455900,25,22750,5,-500,-2.15,510,94951,15183131,510,-2.15,0.54,0.00,0.00,11577100,0.00,0.00,11577100 +제이씨현시스템,033320,26,6070,3,0,0.00,26170,4994967,19114432,26170,0.00,0.52,0.14,0.14,158851900,0.14,0.14,158851900 +KIWOOM 코스피100,153270,27,28960,3,0,0.00,17,3595,280000,17,0.00,0.47,0.01,0.01,492320,0.01,0.01,492320 +이글벳,044960,28,4420,3,0,0.00,685,147872,12641883,685,0.00,0.46,0.01,0.01,3027700,0.01,0.01,3027700 +현대백화점,069960,29,71400,2,1400,2.00,302,65569,22628813,302,2.00,0.46,0.00,0.00,21562400,0.00,0.00,21562400 +카카오게임즈,293490,30,17200,5,-170,-0.98,2799,619179,82866437,2799,-0.98,0.45,0.00,0.00,48306840,0.00,0.00,48306840 diff --git a/top30/20250616/top30-vir-20250616-091000.csv b/top30/20250616/top30-vir-20250616-091000.csv new file mode 100644 index 000000000000..f0ce1dee65d6 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 조선TOP10 ETN,Q760017,1,20190,2,195,0.98,19567,130,700000,19567,0.98,9999.99,2.80,2.80,394063950,2.79,2.79,394063950 +KB 인버스 2X 콩 선물 ETN,Q580054,2,29490,5,-1810,-5.78,1592,21,500000,1592,-5.78,7580.95,0.32,0.32,46814515,0.32,0.32,46814515 +신한 콩 선물 ETN(H),Q500023,3,12160,2,345,2.92,50,1,2000000,50,2.92,5000.00,0.00,0.00,606530,0.00,0.00,606530 +하나 인버스 2X 콩 선물 ETN(H),Q700014,4,13590,5,-805,-5.59,250,5,1000000,250,-5.59,5000.00,0.03,0.03,3397800,0.03,0.03,3397800 +KIWOOM 글로벌퓨처모빌리티,394350,5,11510,2,195,1.72,31061,1645,2100000,31061,1.72,1888.21,1.48,1.48,357511665,1.48,1.48,357511665 +삼성 미국 대형 가치주 ETN(H),Q530016,6,19720,2,240,1.23,10,1,2000000,10,1.23,1000.00,0.00,0.00,197200,0.00,0.00,197200 +TIGER 단기선진하이일드(합성 H),182490,7,13385,5,-5,-0.04,230,37,600000,230,-0.04,621.62,0.04,0.04,3066085,0.04,0.04,3066085 +메타케어,118000,8,367,2,20,5.76,5430296,912233,164777364,5430296,5.76,595.28,3.30,3.30,2101361440,3.47,3.47,2101361440 +유안타제11호스팩,444920,9,2065,2,5,0.24,3030,521,5240000,3030,0.24,581.57,0.06,0.06,6256950,0.06,0.06,6256950 +대신밸런스제17호스팩,471050,10,2195,2,25,1.15,510,93,6060000,510,1.15,548.39,0.01,0.01,1119450,0.01,0.01,1119450 +KB 레버리지 콩 선물 ETN,Q580053,11,13450,2,625,4.87,328,60,500000,328,4.87,546.67,0.07,0.07,4415415,0.07,0.07,4415415 +메리츠 레버리지 국채30년 ETN,Q610008,12,7070,5,-45,-0.63,460,87,4000000,460,-0.63,528.74,0.01,0.01,3252550,0.01,0.01,3252550 +하나 레버리지 코스닥150 선물 ETN,Q700017,13,26520,2,885,3.45,567,116,1000000,567,3.45,488.79,0.06,0.06,14960565,0.06,0.06,14960565 +SOL 26-12 회사채(AA-이상)액티브,488980,14,51825,5,-35,-0.07,65045,13544,5172000,65045,-0.07,480.25,1.26,1.26,3372052350,1.26,1.26,3372052350 +한주에이알티,058450,15,1371,1,316,29.95,580294,127370,14793621,580294,29.95,455.60,3.92,3.92,769819262,3.80,3.80,769819262 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,16,22770,2,310,1.38,7062,1612,2000000,7062,1.38,438.09,0.35,0.35,161176695,0.35,0.35,161176695 +KODEX 아시아달러채권ESG플러스액티브,437070,17,59225,5,-260,-0.44,1372,350,1032000,1372,-0.44,392.00,0.13,0.13,81242735,0.13,0.13,81242735 +ACE Fn5G플러스,380340,18,9560,2,80,0.84,140,43,600000,140,0.84,325.58,0.02,0.02,1329950,0.02,0.02,1329950 +신한 인버스 2X 다우존스지수 선물 ETN(H),Q500028,19,1467,2,14,0.96,51054,17193,10000000,51054,0.96,296.95,0.51,0.51,74896218,0.51,0.51,74896218 +상상인제4호스팩,452670,20,2035,5,-10,-0.49,2620,1039,5220000,2620,-0.49,252.17,0.05,0.05,5331700,0.05,0.05,5331700 +TIGER 미국나스닥100ETF선물,483240,21,10115,2,75,0.75,5047,2026,2000000,5047,0.75,249.11,0.25,0.25,51050120,0.25,0.25,51050120 +TIGER 글로벌자원생산기업(합성 H),276000,22,15350,2,380,2.54,1205,487,850000,1205,2.54,247.43,0.14,0.14,18439830,0.14,0.14,18439830 +KODEX 멀티팩터,337120,23,14075,2,160,1.15,201,82,600000,201,1.15,245.12,0.03,0.03,2825075,0.03,0.03,2825075 +하나31호스팩,469900,24,2060,5,-10,-0.48,2525,1089,5605000,2525,-0.48,231.86,0.05,0.05,5169165,0.04,0.04,5169165 +알체라,347860,25,2190,2,235,12.02,2044504,912592,38710961,2044504,12.02,224.03,5.28,5.28,4529929645,5.34,5.34,4529929645 +제일약품,271980,26,14010,2,910,6.95,66638,29943,14704872,66638,6.95,222.55,0.45,0.45,925506710,0.45,0.45,925506710 +골드앤에스,035290,27,410,5,-24,-5.53,325646,159193,47676480,325646,-5.53,204.56,0.68,0.68,131918039,0.67,0.67,131918039 +하이제8호스팩,450050,28,2075,5,-15,-0.72,2660,1301,5014000,2660,-0.72,204.46,0.05,0.05,5520575,0.05,0.05,5520575 +ACE 글로벌메타버스테크액티브,411050,29,14185,5,-60,-0.42,234,117,300000,234,-0.42,200.00,0.08,0.08,3308850,0.08,0.08,3308850 +WON 25-09 회사채(AA-이상)액티브,468820,30,54785,2,10,0.02,94,50,1350000,94,0.02,188.00,0.01,0.01,5149790,0.01,0.01,5149790 diff --git a/top30/20250616/top30-vir-20250616-092000.csv b/top30/20250616/top30-vir-20250616-092000.csv new file mode 100644 index 000000000000..a5150ce631cb --- /dev/null +++ b/top30/20250616/top30-vir-20250616-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 조선TOP10 ETN,Q760017,1,20095,2,100,0.50,29505,130,700000,29505,0.50,9999.99,4.21,4.21,593876845,4.22,4.22,593876845 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,2,18770,2,350,1.90,20002,149,1000000,20002,1.90,9999.99,2.00,2.00,375687560,2.00,2.00,375687560 +KB 인버스 2X 콩 선물 ETN,Q580054,3,29490,5,-1810,-5.78,1592,21,500000,1592,-5.78,7580.95,0.32,0.32,46814515,0.32,0.32,46814515 +신한 콩 선물 ETN(H),Q500023,4,12160,2,345,2.92,50,1,2000000,50,2.92,5000.00,0.00,0.00,606530,0.00,0.00,606530 +하나 인버스 2X 콩 선물 ETN(H),Q700014,5,13590,5,-805,-5.59,250,5,1000000,250,-5.59,5000.00,0.03,0.03,3397800,0.03,0.03,3397800 +KIWOOM 글로벌퓨처모빌리티,394350,6,11515,2,200,1.77,31102,1645,2100000,31102,1.77,1890.70,1.48,1.48,357983780,1.48,1.48,357983780 +WON 25-09 회사채(AA-이상)액티브,468820,7,54780,2,5,0.01,694,50,1350000,694,0.01,1388.00,0.05,0.05,38017790,0.05,0.05,38017790 +유안타제11호스팩,444920,8,2055,5,-5,-0.24,5493,521,5240000,5493,-0.24,1054.32,0.10,0.10,11318450,0.11,0.11,11318450 +삼성 미국 대형 가치주 ETN(H),Q530016,9,19720,2,240,1.23,10,1,2000000,10,1.23,1000.00,0.00,0.00,197200,0.00,0.00,197200 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,10,11760,5,-60,-0.51,40,4,1000000,40,-0.51,1000.00,0.00,0.00,470515,0.00,0.00,470515 +한주에이알티,058450,11,1371,1,316,29.95,1204297,127370,14793621,1204297,29.95,945.51,8.14,8.14,1623747218,8.01,8.01,1623747218 +메타케어,118000,12,371,2,24,6.92,6591914,912233,164777364,6591914,6.92,722.61,4.00,4.00,2531713757,4.14,4.14,2531713757 +HANARO 미국애그테크,472490,13,12260,2,190,1.57,378,59,150000,378,1.57,640.68,0.25,0.25,4634280,0.25,0.25,4634280 +TIGER 단기선진하이일드(합성 H),182490,14,13380,5,-10,-0.07,235,37,600000,235,-0.07,635.14,0.04,0.04,3132985,0.04,0.04,3132985 +N2 레버리지 S&P500 ETN,Q550044,15,45265,2,325,0.72,12,2,2000000,12,0.72,600.00,0.00,0.00,543240,0.00,0.00,543240 +대신밸런스제17호스팩,471050,16,2195,2,25,1.15,510,93,6060000,510,1.15,548.39,0.01,0.01,1119450,0.01,0.01,1119450 +KB 레버리지 콩 선물 ETN,Q580053,17,13450,2,625,4.87,328,60,500000,328,4.87,546.67,0.07,0.07,4415415,0.07,0.07,4415415 +메리츠 레버리지 국채30년 ETN,Q610008,18,7070,5,-45,-0.63,460,87,4000000,460,-0.63,528.74,0.01,0.01,3252550,0.01,0.01,3252550 +하나 레버리지 코스닥150 선물 ETN,Q700017,19,26515,2,880,3.43,606,116,1000000,606,3.43,522.41,0.06,0.06,15998070,0.06,0.06,15998070 +KODEX 멀티팩터,337120,20,14045,2,130,0.93,401,82,600000,401,0.93,489.02,0.07,0.07,5634075,0.07,0.07,5634075 +SOL 26-12 회사채(AA-이상)액티브,488980,21,51825,5,-35,-0.07,65448,13544,5172000,65448,-0.07,483.23,1.27,1.27,3392937825,1.27,1.27,3392937825 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,22,22770,2,310,1.38,7062,1612,2000000,7062,1.38,438.09,0.35,0.35,161176695,0.35,0.35,161176695 +TIGER 글로벌자원생산기업(합성 H),276000,23,15355,2,385,2.57,1916,487,850000,1916,2.57,393.43,0.23,0.23,29357130,0.22,0.22,29357130 +KODEX 아시아달러채권ESG플러스액티브,437070,24,59225,5,-260,-0.44,1372,350,1032000,1372,-0.44,392.00,0.13,0.13,81242735,0.13,0.13,81242735 +이엠코리아,095190,25,2755,2,460,20.04,3556876,948923,65260462,3556876,20.04,374.83,5.45,5.45,9758125325,5.43,5.43,9758125325 +인스웨이브,450520,26,4350,2,115,2.72,285294,82952,14704578,285294,2.72,343.93,1.94,1.94,1284567413,2.01,2.01,1284567413 +제일약품,271980,27,13480,2,380,2.90,101839,29943,14704872,101839,2.90,340.11,0.69,0.69,1406526520,0.71,0.71,1406526520 +알체라,347860,28,2155,2,200,10.23,3043172,912592,38710961,3043172,10.23,333.46,7.86,7.86,6735024257,8.07,8.07,6735024257 +ACE Fn5G플러스,380340,29,9560,2,80,0.84,140,43,600000,140,0.84,325.58,0.02,0.02,1329950,0.02,0.02,1329950 +신한 인버스 2X 다우존스지수 선물 ETN(H),Q500028,30,1467,2,14,0.96,51054,17193,10000000,51054,0.96,296.95,0.51,0.51,74896218,0.51,0.51,74896218 diff --git a/top30/20250616/top30-vir-20250616-093000.csv b/top30/20250616/top30-vir-20250616-093000.csv new file mode 100644 index 000000000000..c40f0464ff7d --- /dev/null +++ b/top30/20250616/top30-vir-20250616-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 조선TOP10 ETN,Q760017,1,20120,2,125,0.63,39442,130,700000,39442,0.63,9999.99,5.63,5.63,793908555,5.64,5.64,793908555 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,2,18730,2,310,1.68,20009,149,1000000,20009,1.68,9999.99,2.00,2.00,375818670,2.01,2.01,375818670 +TIGER 차이나CSI300인버스(합성),217780,3,7760,2,190,2.51,1001,10,1650000,1001,2.51,9999.99,0.06,0.06,7756490,0.06,0.06,7756490 +KB 인버스 2X 콩 선물 ETN,Q580054,4,29550,5,-1750,-5.59,1593,21,500000,1593,-5.59,7585.71,0.32,0.32,46844065,0.32,0.32,46844065 +신한 콩 선물 ETN(H),Q500023,5,12160,2,345,2.92,50,1,2000000,50,2.92,5000.00,0.00,0.00,606530,0.00,0.00,606530 +하나 인버스 2X 콩 선물 ETN(H),Q700014,6,13590,5,-805,-5.59,250,5,1000000,250,-5.59,5000.00,0.03,0.03,3397800,0.03,0.03,3397800 +KIWOOM 글로벌퓨처모빌리티,394350,7,11515,2,200,1.77,31102,1645,2100000,31102,1.77,1890.70,1.48,1.48,357983780,1.48,1.48,357983780 +유안타제11호스팩,444920,8,2055,5,-5,-0.24,8414,521,5240000,8414,-0.24,1614.97,0.16,0.16,17335635,0.16,0.16,17335635 +WON 25-09 회사채(AA-이상)액티브,468820,9,54780,2,5,0.01,694,50,1350000,694,0.01,1388.00,0.05,0.05,38017790,0.05,0.05,38017790 +삼성 미국 대형 가치주 ETN(H),Q530016,10,19720,2,240,1.23,10,1,2000000,10,1.23,1000.00,0.00,0.00,197200,0.00,0.00,197200 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,11,11760,5,-60,-0.51,40,4,1000000,40,-0.51,1000.00,0.00,0.00,470515,0.00,0.00,470515 +한주에이알티,058450,12,1371,1,316,29.95,1213883,127370,14793621,1213883,29.95,953.04,8.21,8.21,1636889624,8.07,8.07,1636889624 +SOL KIS단기통안채,363510,13,110585,2,15,0.01,8,1,240000,8,0.01,800.00,0.00,0.00,884690,0.00,0.00,884690 +메타케어,118000,14,366,2,19,5.48,6918614,912233,164777364,6918614,5.48,758.43,4.20,4.20,2651628509,4.40,4.40,2651628509 +마이티 다이나믹퀀트액티브,442260,15,13800,2,55,0.40,2881,392,1720000,2881,0.40,734.95,0.17,0.17,39837275,0.17,0.17,39837275 +ACE 글로벌메타버스테크액티브,411050,16,14195,5,-50,-0.35,834,117,300000,834,-0.35,712.82,0.28,0.28,11824850,0.28,0.28,11824850 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,17,22790,2,330,1.47,10582,1612,2000000,10582,1.47,656.45,0.53,0.53,241379995,0.53,0.53,241379995 +HANARO 미국애그테크,472490,18,12260,2,190,1.57,378,59,150000,378,1.57,640.68,0.25,0.25,4634280,0.25,0.25,4634280 +TIGER 단기선진하이일드(합성 H),182490,19,13380,5,-10,-0.07,235,37,600000,235,-0.07,635.14,0.04,0.04,3132985,0.04,0.04,3132985 +KODEX 아시아달러채권ESG플러스액티브,437070,20,59130,5,-355,-0.60,2172,350,1032000,2172,-0.60,620.57,0.21,0.21,128546735,0.21,0.21,128546735 +N2 레버리지 S&P500 ETN,Q550044,21,45265,2,325,0.72,12,2,2000000,12,0.72,600.00,0.00,0.00,543240,0.00,0.00,543240 +하나 레버리지 코스닥150 선물 ETN,Q700017,22,25985,2,350,1.37,681,116,1000000,681,1.37,587.07,0.07,0.07,17952380,0.07,0.07,17952380 +대신밸런스제17호스팩,471050,23,2195,2,25,1.15,510,93,6060000,510,1.15,548.39,0.01,0.01,1119450,0.01,0.01,1119450 +KB 레버리지 콩 선물 ETN,Q580053,24,13450,2,625,4.87,328,60,500000,328,4.87,546.67,0.07,0.07,4415415,0.07,0.07,4415415 +메리츠 레버리지 국채30년 ETN,Q610008,25,7070,5,-45,-0.63,460,87,4000000,460,-0.63,528.74,0.01,0.01,3252550,0.01,0.01,3252550 +PLUS 국채선물3년,298340,26,56920,5,-110,-0.19,21,4,120000,21,-0.19,525.00,0.02,0.02,1195320,0.02,0.02,1195320 +메리츠 대표 농산물 선물 ETN(H),Q610034,27,8480,2,105,1.25,25,5,1000000,25,1.25,500.00,0.00,0.00,211990,0.00,0.00,211990 +KODEX 멀티팩터,337120,28,14045,2,130,0.93,401,82,600000,401,0.93,489.02,0.07,0.07,5634075,0.07,0.07,5634075 +SOL 26-12 회사채(AA-이상)액티브,488980,29,51825,5,-35,-0.07,65448,13544,5172000,65448,-0.07,483.23,1.27,1.27,3392937825,1.27,1.27,3392937825 +비큐AI,148780,30,1872,2,292,18.48,6597669,1423291,31445725,6597669,18.48,463.55,20.98,20.98,11863315881,20.15,20.15,11863315881 diff --git a/top30/20250616/top30-vir-20250616-094000.csv b/top30/20250616/top30-vir-20250616-094000.csv new file mode 100644 index 000000000000..95e3bc6ef1e3 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 조선TOP10 ETN,Q760017,1,20215,2,220,1.10,39444,130,700000,39444,1.10,9999.99,5.63,5.63,793949010,5.61,5.61,793949010 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,2,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +TIGER 차이나CSI300인버스(합성),217780,3,7750,2,180,2.38,1002,10,1650000,1002,2.38,9999.99,0.06,0.06,7764240,0.06,0.06,7764240 +KB 인버스 2X 콩 선물 ETN,Q580054,4,29550,5,-1750,-5.59,1593,21,500000,1593,-5.59,7585.71,0.32,0.32,46844065,0.32,0.32,46844065 +PLUS 국채선물3년,298340,5,56925,5,-105,-0.18,278,4,120000,278,-0.18,6950.00,0.23,0.23,15823480,0.23,0.23,15823480 +하나 인버스 2X 콩 선물 ETN(H),Q700014,6,13675,5,-720,-5.00,252,5,1000000,252,-5.00,5040.00,0.03,0.03,3425135,0.03,0.03,3425135 +신한 콩 선물 ETN(H),Q500023,7,12160,2,345,2.92,50,1,2000000,50,2.92,5000.00,0.00,0.00,606530,0.00,0.00,606530 +HANARO 미국애그테크,472490,8,12235,2,165,1.37,1204,59,150000,1204,1.37,2040.68,0.80,0.80,14758940,0.80,0.80,14758940 +유안타제11호스팩,444920,9,2055,5,-5,-0.24,9959,521,5240000,9959,-0.24,1911.52,0.19,0.19,20510610,0.19,0.19,20510610 +KIWOOM 글로벌퓨처모빌리티,394350,10,11515,2,200,1.77,31102,1645,2100000,31102,1.77,1890.70,1.48,1.48,357983780,1.48,1.48,357983780 +WON 25-09 회사채(AA-이상)액티브,468820,11,54780,2,5,0.01,694,50,1350000,694,0.01,1388.00,0.05,0.05,38017790,0.05,0.05,38017790 +SOL KIS단기통안채,363510,12,110585,2,15,0.01,11,1,240000,11,0.01,1100.00,0.00,0.00,1216445,0.00,0.00,1216445 +삼성 미국 대형 가치주 ETN(H),Q530016,13,19720,2,240,1.23,10,1,2000000,10,1.23,1000.00,0.00,0.00,197200,0.00,0.00,197200 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,14,11760,5,-60,-0.51,40,4,1000000,40,-0.51,1000.00,0.00,0.00,470515,0.00,0.00,470515 +한주에이알티,058450,15,1371,1,316,29.95,1216669,127370,14793621,1216669,29.95,955.22,8.22,8.22,1640709230,8.09,8.09,1640709230 +메타케어,118000,16,361,2,14,4.03,7265478,912233,164777364,7265478,4.03,796.45,4.41,4.41,2777952578,4.67,4.67,2777952578 +비큐AI,148780,17,1963,2,383,24.24,11100615,1423291,31445725,11100615,24.24,779.93,35.30,35.30,20339927601,32.95,32.95,20339927601 +마이티 다이나믹퀀트액티브,442260,18,13800,2,55,0.40,2881,392,1720000,2881,0.40,734.95,0.17,0.17,39837275,0.17,0.17,39837275 +에이텍모빌리티,224110,19,13800,2,1890,15.87,359014,49020,5340000,359014,15.87,732.38,6.72,6.72,4726954645,6.41,6.41,4726954645 +ACE 글로벌메타버스테크액티브,411050,20,14255,2,10,0.07,855,117,300000,855,0.07,730.77,0.28,0.28,12124205,0.28,0.28,12124205 +BYC우,001465,21,19320,2,1450,8.11,18678,2786,2153850,18678,8.11,670.42,0.87,0.87,356748700,0.86,0.86,356748700 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,22,22665,2,205,0.91,10733,1612,2000000,10733,0.91,665.82,0.54,0.54,244813660,0.54,0.54,244813660 +HANARO 글로벌워터MSCI(합성),424460,23,14525,2,65,0.45,33,5,600000,33,0.45,660.00,0.01,0.01,479325,0.01,0.01,479325 +KODEX 아시아달러채권ESG플러스액티브,437070,24,59140,5,-345,-0.58,2225,350,1032000,2225,-0.58,635.71,0.22,0.22,131681155,0.22,0.22,131681155 +TIGER 단기선진하이일드(합성 H),182490,25,13380,5,-10,-0.07,235,37,600000,235,-0.07,635.14,0.04,0.04,3132985,0.04,0.04,3132985 +N2 레버리지 S&P500 ETN,Q550044,26,45265,2,325,0.72,12,2,2000000,12,0.72,600.00,0.00,0.00,543240,0.00,0.00,543240 +하나 레버리지 코스닥150 선물 ETN,Q700017,27,25985,2,350,1.37,681,116,1000000,681,1.37,587.07,0.07,0.07,17952380,0.07,0.07,17952380 +아이티센엔텍,010280,28,1250,2,211,20.31,5397211,926466,65123786,5397211,20.31,582.56,8.29,8.29,6632697845,8.15,8.15,6632697845 +KB 레버리지 콩 선물 ETN,Q580053,29,13325,2,500,3.90,346,60,500000,346,3.90,576.67,0.07,0.07,4655265,0.07,0.07,4655265 +메리츠 레버리지 국채30년 ETN,Q610008,30,7085,5,-30,-0.42,485,87,4000000,485,-0.42,557.47,0.01,0.01,3429675,0.01,0.01,3429675 diff --git a/top30/20250616/top30-vir-20250616-095000.csv b/top30/20250616/top30-vir-20250616-095000.csv new file mode 100644 index 000000000000..726a60e2a2e5 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 조선TOP10 ETN,Q760017,1,20275,2,280,1.40,41686,130,700000,41686,1.40,9999.99,5.96,5.96,839306540,5.91,5.91,839306540 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,2,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +PLUS 국채선물3년,298340,3,56905,5,-125,-0.22,488,4,120000,488,-0.22,9999.99,0.41,0.41,27776680,0.41,0.41,27776680 +TIGER 차이나CSI300인버스(합성),217780,4,7750,2,180,2.38,1002,10,1650000,1002,2.38,9999.99,0.06,0.06,7764240,0.06,0.06,7764240 +KB 인버스 2X 콩 선물 ETN,Q580054,5,29550,5,-1750,-5.59,1593,21,500000,1593,-5.59,7585.71,0.32,0.32,46844065,0.32,0.32,46844065 +하나 인버스 2X 콩 선물 ETN(H),Q700014,6,13695,5,-700,-4.86,253,5,1000000,253,-4.86,5060.00,0.03,0.03,3438830,0.03,0.03,3438830 +신한 콩 선물 ETN(H),Q500023,7,12160,2,345,2.92,50,1,2000000,50,2.92,5000.00,0.00,0.00,606530,0.00,0.00,606530 +HANARO 미국애그테크,472490,8,12255,2,185,1.53,1212,59,150000,1212,1.53,2054.24,0.81,0.81,14856980,0.81,0.81,14856980 +유안타제11호스팩,444920,9,2055,5,-5,-0.24,10043,521,5240000,10043,-0.24,1927.64,0.19,0.19,20683230,0.19,0.19,20683230 +KIWOOM 글로벌퓨처모빌리티,394350,10,11515,2,200,1.77,31102,1645,2100000,31102,1.77,1890.70,1.48,1.48,357983780,1.48,1.48,357983780 +에이텍모빌리티,224110,11,13990,2,2080,17.46,908796,49020,5340000,908796,17.46,1853.93,17.02,17.02,12574671260,16.83,16.83,12574671260 +WON 25-09 회사채(AA-이상)액티브,468820,12,54780,2,5,0.01,694,50,1350000,694,0.01,1388.00,0.05,0.05,38017790,0.05,0.05,38017790 +비큐AI,148780,13,1862,2,282,17.85,18782127,1423291,31445725,18782127,17.85,1319.63,59.73,59.73,35383239569,60.43,60.43,35383239569 +SOL KIS단기통안채,363510,14,110585,2,15,0.01,12,1,240000,12,0.01,1200.00,0.00,0.00,1327030,0.01,0.01,1327030 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8975,5,-100,-1.10,51,5,1000000,51,-1.10,1020.00,0.01,0.01,457735,0.01,0.01,457735 +삼성 미국 대형 가치주 ETN(H),Q530016,16,19720,2,240,1.23,10,1,2000000,10,1.23,1000.00,0.00,0.00,197200,0.00,0.00,197200 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,17,11760,5,-60,-0.51,40,4,1000000,40,-0.51,1000.00,0.00,0.00,470515,0.00,0.00,470515 +한주에이알티,058450,18,1371,1,316,29.95,1219250,127370,14793621,1219250,29.95,957.25,8.24,8.24,1644247781,8.11,8.11,1644247781 +메타케어,118000,19,369,2,22,6.34,7480831,912233,164777364,7480831,6.34,820.06,4.54,4.54,2857027485,4.70,4.70,2857027485 +BYC우,001465,20,19350,2,1480,8.28,21083,2786,2153850,21083,8.28,756.75,0.98,0.98,403356550,0.97,0.97,403356550 +마이티 다이나믹퀀트액티브,442260,21,13800,2,55,0.40,2881,392,1720000,2881,0.40,734.95,0.17,0.17,39837275,0.17,0.17,39837275 +ACE 글로벌메타버스테크액티브,411050,22,14255,2,10,0.07,855,117,300000,855,0.07,730.77,0.28,0.28,12124205,0.28,0.28,12124205 +HANARO 글로벌워터MSCI(합성),424460,23,14525,2,65,0.45,35,5,600000,35,0.45,700.00,0.01,0.01,508375,0.01,0.01,508375 +아이티센엔텍,010280,24,1329,2,290,27.91,6478888,926466,65123786,6478888,27.91,699.31,9.95,9.95,8023876237,9.27,9.27,8023876237 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,25,22665,2,205,0.91,10833,1612,2000000,10833,0.91,672.02,0.54,0.54,247080160,0.55,0.55,247080160 +TIGER 단기선진하이일드(합성 H),182490,26,13380,5,-10,-0.07,239,37,600000,239,-0.07,645.95,0.04,0.04,3186505,0.04,0.04,3186505 +KODEX 아시아달러채권ESG플러스액티브,437070,27,59140,5,-345,-0.58,2225,350,1032000,2225,-0.58,635.71,0.22,0.22,131681155,0.22,0.22,131681155 +롯데이노베이트,286940,28,22000,2,2660,13.75,164781,26205,15129367,164781,13.75,628.82,1.09,1.09,3520592425,1.06,1.06,3520592425 +KB 레버리지 콩 선물 ETN,Q580053,29,13320,2,495,3.86,363,60,500000,363,3.86,605.00,0.07,0.07,4881705,0.07,0.07,4881705 +N2 레버리지 S&P500 ETN,Q550044,30,45265,2,325,0.72,12,2,2000000,12,0.72,600.00,0.00,0.00,543240,0.00,0.00,543240 diff --git a/top30/20250616/top30-vir-20250616-100001.csv b/top30/20250616/top30-vir-20250616-100001.csv new file mode 100644 index 000000000000..f918af831a08 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 조선TOP10 ETN,Q760017,1,20265,2,270,1.35,45704,130,700000,45704,1.35,9999.99,6.53,6.53,920667985,6.49,6.49,920667985 +PLUS 국채선물3년,298340,2,56910,5,-120,-0.21,1080,4,120000,1080,-0.21,9999.99,0.90,0.90,61460900,0.90,0.90,61460900 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +TIGER 차이나CSI300인버스(합성),217780,4,7750,2,180,2.38,1002,10,1650000,1002,2.38,9999.99,0.06,0.06,7764240,0.06,0.06,7764240 +KB 인버스 2X 콩 선물 ETN,Q580054,5,29550,5,-1750,-5.59,1593,21,500000,1593,-5.59,7585.71,0.32,0.32,46844065,0.32,0.32,46844065 +하나 인버스 2X 콩 선물 ETN(H),Q700014,6,13695,5,-700,-4.86,253,5,1000000,253,-4.86,5060.00,0.03,0.03,3438830,0.03,0.03,3438830 +TIGER 한중전기차(합성),449680,7,7575,5,-55,-0.72,302,6,850000,302,-0.72,5033.33,0.04,0.04,2287670,0.04,0.04,2287670 +신한 콩 선물 ETN(H),Q500023,8,12160,2,345,2.92,50,1,2000000,50,2.92,5000.00,0.00,0.00,606530,0.00,0.00,606530 +에이텍모빌리티,224110,9,13650,2,1740,14.61,1185292,49020,5340000,1185292,14.61,2417.98,22.20,22.20,16390791550,22.49,22.49,16390791550 +HANARO 미국애그테크,472490,10,12255,2,185,1.53,1212,59,150000,1212,1.53,2054.24,0.81,0.81,14856980,0.81,0.81,14856980 +유안타제11호스팩,444920,11,2055,5,-5,-0.24,10204,521,5240000,10204,-0.24,1958.54,0.19,0.19,21014090,0.20,0.20,21014090 +KIWOOM 글로벌퓨처모빌리티,394350,12,11515,2,200,1.77,31102,1645,2100000,31102,1.77,1890.70,1.48,1.48,357983780,1.48,1.48,357983780 +아이티센엔텍,010280,13,1274,2,235,22.62,14027308,926466,65123786,14027308,22.62,1514.07,21.54,21.54,18012952173,21.71,21.71,18012952173 +비큐AI,148780,14,1874,2,294,18.61,20462326,1423291,31445725,20462326,18.61,1437.68,65.07,65.07,38506162575,65.34,65.34,38506162575 +WON 25-09 회사채(AA-이상)액티브,468820,15,54780,2,5,0.01,694,50,1350000,694,0.01,1388.00,0.05,0.05,38017790,0.05,0.05,38017790 +SOL KIS단기통안채,363510,16,110585,2,15,0.01,12,1,240000,12,0.01,1200.00,0.00,0.00,1327030,0.01,0.01,1327030 +영림원소프트랩,060850,17,6240,2,730,13.25,313170,27755,8131000,313170,13.25,1128.34,3.85,3.85,1892926175,3.73,3.73,1892926175 +한투 S&P 엔달러 선물 ETN(H),Q570097,18,8975,5,-100,-1.10,51,5,1000000,51,-1.10,1020.00,0.01,0.01,457735,0.01,0.01,457735 +삼성 미국 대형 가치주 ETN(H),Q530016,19,19720,2,240,1.23,10,1,2000000,10,1.23,1000.00,0.00,0.00,197200,0.00,0.00,197200 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,20,11760,5,-60,-0.51,40,4,1000000,40,-0.51,1000.00,0.00,0.00,470515,0.00,0.00,470515 +한주에이알티,058450,21,1371,1,316,29.95,1221793,127370,14793621,1221793,29.95,959.25,8.26,8.26,1647734234,8.12,8.12,1647734234 +메타케어,118000,22,365,2,18,5.19,7596000,912233,164777364,7596000,5.19,832.68,4.61,4.61,2899217942,4.82,4.82,2899217942 +BYC우,001465,23,19100,2,1230,6.88,23026,2786,2153850,23026,6.88,826.49,1.07,1.07,440843960,1.07,1.07,440843960 +마이티 다이나믹퀀트액티브,442260,24,13800,2,55,0.40,2881,392,1720000,2881,0.40,734.95,0.17,0.17,39837275,0.17,0.17,39837275 +ACE 글로벌메타버스테크액티브,411050,25,14255,2,10,0.07,855,117,300000,855,0.07,730.77,0.28,0.28,12124205,0.28,0.28,12124205 +HANARO 글로벌워터MSCI(합성),424460,26,14525,2,65,0.45,35,5,600000,35,0.45,700.00,0.01,0.01,508375,0.01,0.01,508375 +KB 레버리지 콩 선물 ETN,Q580053,27,13390,2,565,4.41,419,60,500000,419,4.41,698.33,0.08,0.08,5627970,0.08,0.08,5627970 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,28,22665,2,205,0.91,10833,1612,2000000,10833,0.91,672.02,0.54,0.54,247080160,0.55,0.55,247080160 +롯데이노베이트,286940,29,22050,2,2710,14.01,175767,26205,15129367,175767,14.01,670.74,1.16,1.16,3762166725,1.13,1.13,3762166725 +TIGER 단기선진하이일드(합성 H),182490,30,13320,5,-70,-0.52,244,37,600000,244,-0.52,659.46,0.04,0.04,3253105,0.04,0.04,3253105 diff --git a/top30/20250616/top30-vir-20250616-101001.csv b/top30/20250616/top30-vir-20250616-101001.csv new file mode 100644 index 000000000000..c6ab42a7128b --- /dev/null +++ b/top30/20250616/top30-vir-20250616-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56935,5,-95,-0.17,1576,4,120000,1576,-0.17,9999.99,1.31,1.31,89696310,1.31,1.31,89696310 +키움 조선TOP10 ETN,Q760017,2,20265,2,270,1.35,45704,130,700000,45704,1.35,9999.99,6.53,6.53,920667985,6.49,6.49,920667985 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +TIGER 차이나CSI300인버스(합성),217780,4,7750,2,180,2.38,1002,10,1650000,1002,2.38,9999.99,0.06,0.06,7764240,0.06,0.06,7764240 +KB 인버스 2X 콩 선물 ETN,Q580054,5,29550,5,-1750,-5.59,1593,21,500000,1593,-5.59,7585.71,0.32,0.32,46844065,0.32,0.32,46844065 +하나 인버스 2X 콩 선물 ETN(H),Q700014,6,13715,5,-680,-4.72,254,5,1000000,254,-4.72,5080.00,0.03,0.03,3452545,0.03,0.03,3452545 +TIGER 한중전기차(합성),449680,7,7575,5,-55,-0.72,302,6,850000,302,-0.72,5033.33,0.04,0.04,2287670,0.04,0.04,2287670 +신한 콩 선물 ETN(H),Q500023,8,12160,2,345,2.92,50,1,2000000,50,2.92,5000.00,0.00,0.00,606530,0.00,0.00,606530 +메리츠 대표 농산물 선물 ETN(H),Q610034,9,8450,2,75,0.90,143,5,1000000,143,0.90,2860.00,0.01,0.01,1209090,0.01,0.01,1209090 +N2 레버리지 구리 선물 ETN(H),Q550069,10,18050,5,-165,-0.91,1220,43,1000000,1220,-0.91,2837.21,0.12,0.12,22112665,0.12,0.12,22112665 +영림원소프트랩,060850,11,5980,2,470,8.53,772171,27755,8131000,772171,8.53,2782.10,9.50,9.50,4746871370,9.76,9.76,4746871370 +에이텍모빌리티,224110,12,13750,2,1840,15.45,1268084,49020,5340000,1268084,15.45,2586.87,23.75,23.75,17512076840,23.85,23.85,17512076840 +HANARO 미국애그테크,472490,13,12255,2,185,1.53,1212,59,150000,1212,1.53,2054.24,0.81,0.81,14856980,0.81,0.81,14856980 +유안타제11호스팩,444920,14,2055,5,-5,-0.24,10415,521,5240000,10415,-0.24,1999.04,0.20,0.20,21447705,0.20,0.20,21447705 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8985,5,-90,-0.99,95,5,1000000,95,-0.99,1900.00,0.01,0.01,852950,0.01,0.01,852950 +KIWOOM 글로벌퓨처모빌리티,394350,16,11510,2,195,1.72,31132,1645,2100000,31132,1.72,1892.52,1.48,1.48,358329080,1.48,1.48,358329080 +아이티센엔텍,010280,17,1298,2,259,24.93,15302926,926466,65123786,15302926,24.93,1651.75,23.50,23.50,19646121334,23.24,23.24,19646121334 +비큐AI,148780,18,1882,2,302,19.11,21269876,1423291,31445725,21269876,19.11,1494.42,67.64,67.64,40016472685,67.62,67.62,40016472685 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,19,22575,2,115,0.51,22908,1612,2000000,22908,0.51,1421.09,1.15,1.15,519658795,1.15,1.15,519658795 +WON 25-09 회사채(AA-이상)액티브,468820,20,54780,2,5,0.01,694,50,1350000,694,0.01,1388.00,0.05,0.05,38017790,0.05,0.05,38017790 +신한 달러인덱스 선물 ETN(H),Q500011,21,12670,5,-355,-2.73,41,3,1000000,41,-2.73,1366.67,0.00,0.00,519470,0.00,0.00,519470 +SOL KIS단기통안채,363510,22,110585,2,15,0.01,12,1,240000,12,0.01,1200.00,0.00,0.00,1327030,0.01,0.01,1327030 +삼성 미국 대형 가치주 ETN(H),Q530016,23,19745,2,265,1.36,11,1,2000000,11,1.36,1100.00,0.00,0.00,216945,0.00,0.00,216945 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,24,11760,5,-60,-0.51,40,4,1000000,40,-0.51,1000.00,0.00,0.00,470515,0.00,0.00,470515 +한주에이알티,058450,25,1371,1,316,29.95,1234377,127370,14793621,1234377,29.95,969.13,8.34,8.34,1664986898,8.21,8.21,1664986898 +KB 레버리지 콩 선물 ETN,Q580053,26,13365,2,540,4.21,561,60,500000,561,4.21,935.00,0.11,0.11,7517400,0.11,0.11,7517400 +BYC우,001465,27,19260,2,1390,7.78,24352,2786,2153850,24352,7.78,874.08,1.13,1.13,466162500,1.12,1.12,466162500 +메타케어,118000,28,362,2,15,4.32,7704831,912233,164777364,7704831,4.32,844.61,4.68,4.68,2938726621,4.93,4.93,2938726621 +마이티 다이나믹퀀트액티브,442260,29,13800,2,55,0.40,2881,392,1720000,2881,0.40,734.95,0.17,0.17,39837275,0.17,0.17,39837275 +ACE 글로벌메타버스테크액티브,411050,30,14255,2,10,0.07,855,117,300000,855,0.07,730.77,0.28,0.28,12124205,0.28,0.28,12124205 diff --git a/top30/20250616/top30-vir-20250616-102000.csv b/top30/20250616/top30-vir-20250616-102000.csv new file mode 100644 index 000000000000..d9e21d2017bd --- /dev/null +++ b/top30/20250616/top30-vir-20250616-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56930,5,-100,-0.18,1977,4,120000,1977,-0.18,9999.99,1.65,1.65,112525380,1.65,1.65,112525380 +키움 조선TOP10 ETN,Q760017,2,20375,2,380,1.90,47677,130,700000,47677,1.90,9999.99,6.81,6.81,960867860,6.74,6.74,960867860 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +TIGER 차이나CSI300인버스(합성),217780,4,7750,2,180,2.38,1002,10,1650000,1002,2.38,9999.99,0.06,0.06,7764240,0.06,0.06,7764240 +KB 인버스 2X 콩 선물 ETN,Q580054,5,29550,5,-1750,-5.59,1593,21,500000,1593,-5.59,7585.71,0.32,0.32,46844065,0.32,0.32,46844065 +하나 인버스 2X 콩 선물 ETN(H),Q700014,6,13715,5,-680,-4.72,254,5,1000000,254,-4.72,5080.00,0.03,0.03,3452545,0.03,0.03,3452545 +TIGER 한중전기차(합성),449680,7,7590,5,-40,-0.52,303,6,850000,303,-0.52,5050.00,0.04,0.04,2295260,0.04,0.04,2295260 +신한 콩 선물 ETN(H),Q500023,8,12160,2,345,2.92,50,1,2000000,50,2.92,5000.00,0.00,0.00,606530,0.00,0.00,606530 +N2 레버리지 구리 선물 ETN(H),Q550069,9,18055,5,-160,-0.88,2029,43,1000000,2029,-0.88,4718.60,0.20,0.20,36721455,0.20,0.20,36721455 +영림원소프트랩,060850,10,5940,2,430,7.80,822567,27755,8131000,822567,7.80,2963.67,10.12,10.12,5046088550,10.45,10.45,5046088550 +에이텍모빌리티,224110,11,13580,2,1670,14.02,1415790,49020,5340000,1415790,14.02,2888.19,26.51,26.51,19538853790,26.94,26.94,19538853790 +메리츠 대표 농산물 선물 ETN(H),Q610034,12,8450,2,75,0.90,143,5,1000000,143,0.90,2860.00,0.01,0.01,1209090,0.01,0.01,1209090 +N2 레버리지 S&P500 ETN,Q550044,13,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +HANARO 미국애그테크,472490,14,12260,2,190,1.57,1312,59,150000,1312,1.57,2223.73,0.87,0.87,16082980,0.87,0.87,16082980 +유안타제11호스팩,444920,15,2055,5,-5,-0.24,10600,521,5240000,10600,-0.24,2034.55,0.20,0.20,21827885,0.20,0.20,21827885 +한투 S&P 엔달러 선물 ETN(H),Q570097,16,9000,5,-75,-0.83,96,5,1000000,96,-0.83,1920.00,0.01,0.01,861950,0.01,0.01,861950 +KIWOOM 글로벌퓨처모빌리티,394350,17,11510,2,195,1.72,31132,1645,2100000,31132,1.72,1892.52,1.48,1.48,358329080,1.48,1.48,358329080 +아이티센엔텍,010280,18,1312,2,273,26.28,16571964,926466,65123786,16571964,26.28,1788.73,25.45,25.45,21308751783,24.94,24.94,21308751783 +비큐AI,148780,19,1837,2,257,16.27,22359096,1423291,31445725,22359096,16.27,1570.94,71.10,71.10,42036708892,72.77,72.77,42036708892 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,20,22575,2,115,0.51,24924,1612,2000000,24924,0.51,1546.15,1.25,1.25,565179350,1.25,1.25,565179350 +WON 25-09 회사채(AA-이상)액티브,468820,21,54780,2,5,0.01,699,50,1350000,699,0.01,1398.00,0.05,0.05,38291690,0.05,0.05,38291690 +신한 달러인덱스 선물 ETN(H),Q500011,22,12670,5,-355,-2.73,41,3,1000000,41,-2.73,1366.67,0.00,0.00,519470,0.00,0.00,519470 +SOL KIS단기통안채,363510,23,110585,2,15,0.01,12,1,240000,12,0.01,1200.00,0.00,0.00,1327030,0.01,0.01,1327030 +삼성 미국 대형 가치주 ETN(H),Q530016,24,19745,2,265,1.36,11,1,2000000,11,1.36,1100.00,0.00,0.00,216945,0.00,0.00,216945 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,25,11760,5,-60,-0.51,40,4,1000000,40,-0.51,1000.00,0.00,0.00,470515,0.00,0.00,470515 +한주에이알티,058450,26,1371,1,316,29.95,1235474,127370,14793621,1235474,29.95,969.99,8.35,8.35,1666490885,8.22,8.22,1666490885 +KB 레버리지 콩 선물 ETN,Q580053,27,13365,2,540,4.21,561,60,500000,561,4.21,935.00,0.11,0.11,7517400,0.11,0.11,7517400 +KODEX 미국금융테크액티브,0028X0,28,9960,5,-175,-1.73,35688,3913,2000000,35688,-1.73,912.04,1.78,1.78,355200615,1.78,1.78,355200615 +HANARO 200 TOP10,407310,29,8155,2,40,0.49,6847,769,200000,6847,0.49,890.38,3.42,3.42,55761955,3.42,3.42,55761955 +BYC우,001465,30,19270,2,1400,7.83,24730,2786,2153850,24730,7.83,887.65,1.15,1.15,473443730,1.14,1.14,473443730 diff --git a/top30/20250616/top30-vir-20250616-103001.csv b/top30/20250616/top30-vir-20250616-103001.csv new file mode 100644 index 000000000000..6716c612aa5c --- /dev/null +++ b/top30/20250616/top30-vir-20250616-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56930,5,-100,-0.18,2223,4,120000,2223,-0.18,9999.99,1.85,1.85,126529175,1.85,1.85,126529175 +키움 조선TOP10 ETN,Q760017,2,20310,2,315,1.58,47777,130,700000,47777,1.58,9999.99,6.83,6.83,962898860,6.77,6.77,962898860 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +TIGER 차이나CSI300인버스(합성),217780,4,7750,2,180,2.38,1002,10,1650000,1002,2.38,9999.99,0.06,0.06,7764240,0.06,0.06,7764240 +KB 인버스 2X 콩 선물 ETN,Q580054,5,29550,5,-1750,-5.59,1593,21,500000,1593,-5.59,7585.71,0.32,0.32,46844065,0.32,0.32,46844065 +하나 인버스 2X 콩 선물 ETN(H),Q700014,6,13715,5,-680,-4.72,254,5,1000000,254,-4.72,5080.00,0.03,0.03,3452545,0.03,0.03,3452545 +TIGER 한중전기차(합성),449680,7,7595,5,-35,-0.46,304,6,850000,304,-0.46,5066.67,0.04,0.04,2302855,0.04,0.04,2302855 +신한 콩 선물 ETN(H),Q500023,8,12160,2,345,2.92,50,1,2000000,50,2.92,5000.00,0.00,0.00,606530,0.00,0.00,606530 +N2 레버리지 구리 선물 ETN(H),Q550069,9,18055,5,-160,-0.88,2029,43,1000000,2029,-0.88,4718.60,0.20,0.20,36721455,0.20,0.20,36721455 +영림원소프트랩,060850,10,5740,2,230,4.17,866012,27755,8131000,866012,4.17,3120.20,10.65,10.65,5299456380,11.35,11.35,5299456380 +에이텍모빌리티,224110,11,13160,2,1250,10.50,1477053,49020,5340000,1477053,10.50,3013.16,27.66,27.66,20357355825,28.97,28.97,20357355825 +메리츠 대표 농산물 선물 ETN(H),Q610034,12,8450,2,75,0.90,143,5,1000000,143,0.90,2860.00,0.01,0.01,1209090,0.01,0.01,1209090 +N2 레버리지 S&P500 ETN,Q550044,13,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +HANARO 미국애그테크,472490,14,12260,2,190,1.57,1312,59,150000,1312,1.57,2223.73,0.87,0.87,16082980,0.87,0.87,16082980 +유안타제11호스팩,444920,15,2050,5,-10,-0.49,10731,521,5240000,10731,-0.49,2059.69,0.20,0.20,22096580,0.21,0.21,22096580 +한투 S&P 엔달러 선물 ETN(H),Q570097,16,9000,5,-75,-0.83,96,5,1000000,96,-0.83,1920.00,0.01,0.01,861950,0.01,0.01,861950 +KIWOOM 글로벌퓨처모빌리티,394350,17,11510,2,195,1.72,31132,1645,2100000,31132,1.72,1892.52,1.48,1.48,358329080,1.48,1.48,358329080 +아이티센엔텍,010280,18,1278,2,239,23.00,17232138,926466,65123786,17232138,23.00,1859.99,26.46,26.46,22164424109,26.63,26.63,22164424109 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,19,22505,2,45,0.20,26711,1612,2000000,26711,0.20,1657.01,1.34,1.34,605396085,1.35,1.35,605396085 +비큐AI,148780,20,1856,2,276,17.47,22947809,1423291,31445725,22947809,17.47,1612.31,72.98,72.98,43117314071,73.88,73.88,43117314071 +WON 25-09 회사채(AA-이상)액티브,468820,21,54780,2,5,0.01,699,50,1350000,699,0.01,1398.00,0.05,0.05,38291690,0.05,0.05,38291690 +신한 달러인덱스 선물 ETN(H),Q500011,22,12670,5,-355,-2.73,41,3,1000000,41,-2.73,1366.67,0.00,0.00,519470,0.00,0.00,519470 +SOL KIS단기통안채,363510,23,110585,2,15,0.01,12,1,240000,12,0.01,1200.00,0.00,0.00,1327030,0.01,0.01,1327030 +삼성 미국 대형 가치주 ETN(H),Q530016,24,19745,2,265,1.36,11,1,2000000,11,1.36,1100.00,0.00,0.00,216945,0.00,0.00,216945 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,25,11760,5,-60,-0.51,40,4,1000000,40,-0.51,1000.00,0.00,0.00,470515,0.00,0.00,470515 +한주에이알티,058450,26,1371,1,316,29.95,1238207,127370,14793621,1238207,29.95,972.13,8.37,8.37,1670237828,8.24,8.24,1670237828 +KB 레버리지 콩 선물 ETN,Q580053,27,13365,2,540,4.21,561,60,500000,561,4.21,935.00,0.11,0.11,7517400,0.11,0.11,7517400 +KODEX 미국금융테크액티브,0028X0,28,9960,5,-175,-1.73,35758,3913,2000000,35758,-1.73,913.83,1.79,1.79,355897720,1.79,1.79,355897720 +HANARO 200 TOP10,407310,29,8145,2,30,0.37,6901,769,200000,6901,0.37,897.40,3.45,3.45,56201855,3.45,3.45,56201855 +BYC우,001465,30,19270,2,1400,7.83,24760,2786,2153850,24760,7.83,888.73,1.15,1.15,474021830,1.14,1.14,474021830 diff --git a/top30/20250616/top30-vir-20250616-104001.csv b/top30/20250616/top30-vir-20250616-104001.csv new file mode 100644 index 000000000000..19d2099403dc --- /dev/null +++ b/top30/20250616/top30-vir-20250616-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56930,5,-100,-0.18,2743,4,120000,2743,-0.18,9999.99,2.29,2.29,156132060,2.29,2.29,156132060 +키움 조선TOP10 ETN,Q760017,2,20310,2,315,1.58,47777,130,700000,47777,1.58,9999.99,6.83,6.83,962898860,6.77,6.77,962898860 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +TIGER 차이나CSI300인버스(합성),217780,4,7750,2,180,2.38,1002,10,1650000,1002,2.38,9999.99,0.06,0.06,7764240,0.06,0.06,7764240 +KODEX 미국금융테크액티브,0028X0,5,10085,5,-50,-0.49,380012,3913,2000000,380012,-0.49,9711.53,19.00,19.00,3790648835,18.79,18.79,3790648835 +KB 인버스 2X 콩 선물 ETN,Q580054,6,29550,5,-1750,-5.59,1593,21,500000,1593,-5.59,7585.71,0.32,0.32,46844065,0.32,0.32,46844065 +TIGER 한중전기차(합성),449680,7,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +하나 인버스 2X 콩 선물 ETN(H),Q700014,8,13715,5,-680,-4.72,254,5,1000000,254,-4.72,5080.00,0.03,0.03,3452545,0.03,0.03,3452545 +신한 콩 선물 ETN(H),Q500023,9,12160,2,345,2.92,50,1,2000000,50,2.92,5000.00,0.00,0.00,606530,0.00,0.00,606530 +N2 레버리지 구리 선물 ETN(H),Q550069,10,18105,5,-110,-0.60,2056,43,1000000,2056,-0.60,4781.40,0.21,0.21,37210290,0.21,0.21,37210290 +신한 달러인덱스 선물 ETN(H),Q500011,11,12665,5,-360,-2.76,141,3,1000000,141,-2.76,4700.00,0.01,0.01,1785970,0.01,0.01,1785970 +영림원소프트랩,060850,12,5770,2,260,4.72,887942,27755,8131000,887942,4.72,3199.21,10.92,10.92,5425868770,11.57,11.57,5425868770 +에이텍모빌리티,224110,13,13190,2,1280,10.75,1519656,49020,5340000,1519656,10.75,3100.07,28.46,28.46,20914218670,29.69,29.69,20914218670 +메리츠 대표 농산물 선물 ETN(H),Q610034,14,8450,2,75,0.90,143,5,1000000,143,0.90,2860.00,0.01,0.01,1209090,0.01,0.01,1209090 +N2 레버리지 S&P500 ETN,Q550044,15,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +HANARO 미국애그테크,472490,16,12260,2,190,1.57,1314,59,150000,1314,1.57,2227.12,0.88,0.88,16107500,0.88,0.88,16107500 +유안타제11호스팩,444920,17,2055,5,-5,-0.24,10946,521,5240000,10946,-0.24,2100.96,0.21,0.21,22537895,0.21,0.21,22537895 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,18,22525,2,65,0.29,32044,1612,2000000,32044,0.29,1987.84,1.60,1.60,725406375,1.61,1.61,725406375 +HANARO Fn5G산업,367740,19,13055,5,-10,-0.08,2717,140,450000,2717,-0.08,1940.71,0.60,0.60,35469790,0.60,0.60,35469790 +한투 S&P 엔달러 선물 ETN(H),Q570097,20,9000,5,-75,-0.83,96,5,1000000,96,-0.83,1920.00,0.01,0.01,861950,0.01,0.01,861950 +아이티센엔텍,010280,21,1282,2,243,23.39,17672337,926466,65123786,17672337,23.39,1907.50,27.14,27.14,22724148362,27.22,27.22,22724148362 +KIWOOM 글로벌퓨처모빌리티,394350,22,11510,2,195,1.72,31132,1645,2100000,31132,1.72,1892.52,1.48,1.48,358329080,1.48,1.48,358329080 +비큐AI,148780,23,1837,2,257,16.27,23280158,1423291,31445725,23280158,16.27,1635.66,74.03,74.03,43731553250,75.70,75.70,43731553250 +WON 25-09 회사채(AA-이상)액티브,468820,24,54780,2,5,0.01,699,50,1350000,699,0.01,1398.00,0.05,0.05,38291690,0.05,0.05,38291690 +SOL KIS단기통안채,363510,25,110585,2,15,0.01,12,1,240000,12,0.01,1200.00,0.00,0.00,1327030,0.01,0.01,1327030 +삼성 미국 대형 가치주 ETN(H),Q530016,26,19745,2,265,1.36,11,1,2000000,11,1.36,1100.00,0.00,0.00,216945,0.00,0.00,216945 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,27,11760,5,-60,-0.51,40,4,1000000,40,-0.51,1000.00,0.00,0.00,470515,0.00,0.00,470515 +한주에이알티,058450,28,1371,1,316,29.95,1239085,127370,14793621,1239085,29.95,972.82,8.38,8.38,1671441566,8.24,8.24,1671441566 +KB 레버리지 콩 선물 ETN,Q580053,29,13255,2,430,3.35,574,60,500000,574,3.35,956.67,0.11,0.11,7689715,0.12,0.12,7689715 +알체라,347860,30,2445,2,490,25.06,8554130,912592,38710961,8554130,25.06,937.34,22.10,22.10,19676596395,20.79,20.79,19676596395 diff --git a/top30/20250616/top30-vir-20250616-105001.csv b/top30/20250616/top30-vir-20250616-105001.csv new file mode 100644 index 000000000000..d58fba7037bc --- /dev/null +++ b/top30/20250616/top30-vir-20250616-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56920,5,-110,-0.19,3057,4,120000,3057,-0.19,9999.99,2.55,2.55,174006300,2.55,2.55,174006300 +키움 조선TOP10 ETN,Q760017,2,20310,2,315,1.58,47777,130,700000,47777,1.58,9999.99,6.83,6.83,962898860,6.77,6.77,962898860 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +하나 반도체 ETN,Q700027,4,10640,5,-300,-2.74,203,2,1000000,203,-2.74,9999.99,0.02,0.02,2159910,0.02,0.02,2159910 +TIGER 차이나CSI300인버스(합성),217780,5,7750,2,180,2.38,1002,10,1650000,1002,2.38,9999.99,0.06,0.06,7764240,0.06,0.06,7764240 +KODEX 미국금융테크액티브,0028X0,6,10080,5,-55,-0.54,380854,3913,2000000,380854,-0.54,9733.04,19.04,19.04,3799136140,18.84,18.84,3799136140 +KB 인버스 2X 콩 선물 ETN,Q580054,7,29700,5,-1600,-5.11,1669,21,500000,1669,-5.11,7947.62,0.33,0.33,49099865,0.33,0.33,49099865 +TIGER 한중전기차(합성),449680,8,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +하나 인버스 2X 콩 선물 ETN(H),Q700014,9,13715,5,-680,-4.72,254,5,1000000,254,-4.72,5080.00,0.03,0.03,3452545,0.03,0.03,3452545 +신한 콩 선물 ETN(H),Q500023,10,12160,2,345,2.92,50,1,2000000,50,2.92,5000.00,0.00,0.00,606530,0.00,0.00,606530 +N2 레버리지 구리 선물 ETN(H),Q550069,11,18105,5,-110,-0.60,2056,43,1000000,2056,-0.60,4781.40,0.21,0.21,37210290,0.21,0.21,37210290 +신한 달러인덱스 선물 ETN(H),Q500011,12,12665,5,-360,-2.76,141,3,1000000,141,-2.76,4700.00,0.01,0.01,1785970,0.01,0.01,1785970 +영림원소프트랩,060850,13,5800,2,290,5.26,894790,27755,8131000,894790,5.26,3223.89,11.00,11.00,5465612080,11.59,11.59,5465612080 +에이텍모빌리티,224110,14,13270,2,1360,11.42,1545421,49020,5340000,1545421,11.42,3152.63,28.94,28.94,21256520140,30.00,30.00,21256520140 +메리츠 대표 농산물 선물 ETN(H),Q610034,15,8450,2,75,0.90,143,5,1000000,143,0.90,2860.00,0.01,0.01,1209090,0.01,0.01,1209090 +N2 레버리지 S&P500 ETN,Q550044,16,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +HANARO 미국애그테크,472490,17,12260,2,190,1.57,1314,59,150000,1314,1.57,2227.12,0.88,0.88,16107500,0.88,0.88,16107500 +유안타제11호스팩,444920,18,2050,5,-10,-0.49,11124,521,5240000,11124,-0.49,2135.12,0.21,0.21,22903075,0.21,0.21,22903075 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,19,22555,2,95,0.42,33817,1612,2000000,33817,0.42,2097.83,1.69,1.69,765396390,1.70,1.70,765396390 +아이티센엔텍,010280,20,1301,2,262,25.22,18081717,926466,65123786,18081717,25.22,1951.69,27.77,27.77,23256510669,27.45,27.45,23256510669 +HANARO Fn5G산업,367740,21,13055,5,-10,-0.08,2717,140,450000,2717,-0.08,1940.71,0.60,0.60,35469790,0.60,0.60,35469790 +한투 S&P 엔달러 선물 ETN(H),Q570097,22,9000,5,-75,-0.83,96,5,1000000,96,-0.83,1920.00,0.01,0.01,861950,0.01,0.01,861950 +KIWOOM 글로벌퓨처모빌리티,394350,23,11510,2,195,1.72,31132,1645,2100000,31132,1.72,1892.52,1.48,1.48,358329080,1.48,1.48,358329080 +비큐AI,148780,24,1839,2,259,16.39,23621693,1423291,31445725,23621693,16.39,1659.65,75.12,75.12,44360444783,76.71,76.71,44360444783 +WON 25-09 회사채(AA-이상)액티브,468820,25,54780,2,5,0.01,699,50,1350000,699,0.01,1398.00,0.05,0.05,38291690,0.05,0.05,38291690 +SOL KIS단기통안채,363510,26,110585,2,15,0.01,12,1,240000,12,0.01,1200.00,0.00,0.00,1327030,0.01,0.01,1327030 +삼성 미국 대형 가치주 ETN(H),Q530016,27,19745,2,265,1.36,11,1,2000000,11,1.36,1100.00,0.00,0.00,216945,0.00,0.00,216945 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,28,11760,5,-60,-0.51,40,4,1000000,40,-0.51,1000.00,0.00,0.00,470515,0.00,0.00,470515 +알체라,347860,29,2395,2,440,22.51,9093518,912592,38710961,9093518,22.51,996.45,23.49,23.49,20975905279,22.62,22.62,20975905279 +일신바이오,068330,30,1697,2,42,2.54,4941122,498875,44216140,4941122,2.54,990.45,11.17,11.17,8565801617,11.42,11.42,8565801617 diff --git a/top30/20250616/top30-vir-20250616-110001.csv b/top30/20250616/top30-vir-20250616-110001.csv new file mode 100644 index 000000000000..667170358787 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56925,5,-105,-0.18,3366,4,120000,3366,-0.18,9999.99,2.81,2.81,191595280,2.80,2.80,191595280 +키움 조선TOP10 ETN,Q760017,2,20310,2,315,1.58,47777,130,700000,47777,1.58,9999.99,6.83,6.83,962898860,6.77,6.77,962898860 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +하나 반도체 ETN,Q700027,4,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +TIGER 차이나CSI300인버스(합성),217780,5,7750,2,180,2.38,1002,10,1650000,1002,2.38,9999.99,0.06,0.06,7764240,0.06,0.06,7764240 +KODEX 미국금융테크액티브,0028X0,6,10065,5,-70,-0.69,380914,3913,2000000,380914,-0.69,9734.58,19.05,19.05,3799740245,18.88,18.88,3799740245 +KB 인버스 2X 콩 선물 ETN,Q580054,7,29700,5,-1600,-5.11,1669,21,500000,1669,-5.11,7947.62,0.33,0.33,49099865,0.33,0.33,49099865 +TIGER 한중전기차(합성),449680,8,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +하나 인버스 2X 콩 선물 ETN(H),Q700014,9,13715,5,-680,-4.72,254,5,1000000,254,-4.72,5080.00,0.03,0.03,3452545,0.03,0.03,3452545 +신한 콩 선물 ETN(H),Q500023,10,12160,2,345,2.92,50,1,2000000,50,2.92,5000.00,0.00,0.00,606530,0.00,0.00,606530 +N2 레버리지 구리 선물 ETN(H),Q550069,11,18105,5,-110,-0.60,2056,43,1000000,2056,-0.60,4781.40,0.21,0.21,37210290,0.21,0.21,37210290 +신한 달러인덱스 선물 ETN(H),Q500011,12,12665,5,-360,-2.76,141,3,1000000,141,-2.76,4700.00,0.01,0.01,1785970,0.01,0.01,1785970 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,13,22475,2,15,0.07,55144,1612,2000000,55144,0.07,3420.84,2.76,2.76,1245929175,2.77,2.77,1245929175 +영림원소프트랩,060850,14,5870,2,360,6.53,903135,27755,8131000,903135,6.53,3253.95,11.11,11.11,5514413460,11.55,11.55,5514413460 +에이텍모빌리티,224110,15,13240,2,1330,11.17,1555000,49020,5340000,1555000,11.17,3172.17,29.12,29.12,21383626690,30.24,30.24,21383626690 +메리츠 대표 농산물 선물 ETN(H),Q610034,16,8450,2,75,0.90,143,5,1000000,143,0.90,2860.00,0.01,0.01,1209090,0.01,0.01,1209090 +N2 레버리지 S&P500 ETN,Q550044,17,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +HANARO 미국애그테크,472490,18,12235,2,165,1.37,1429,59,150000,1429,1.37,2422.03,0.95,0.95,17514650,0.95,0.95,17514650 +유안타제11호스팩,444920,19,2055,5,-5,-0.24,11443,521,5240000,11443,-0.24,2196.35,0.22,0.22,23557585,0.22,0.22,23557585 +아이티센엔텍,010280,20,1309,2,270,25.99,18411822,926466,65123786,18411822,25.99,1987.32,28.27,28.27,23687944305,27.79,27.79,23687944305 +HANARO Fn5G산업,367740,21,13055,5,-10,-0.08,2717,140,450000,2717,-0.08,1940.71,0.60,0.60,35469790,0.60,0.60,35469790 +한투 S&P 엔달러 선물 ETN(H),Q570097,22,9000,5,-75,-0.83,96,5,1000000,96,-0.83,1920.00,0.01,0.01,861950,0.01,0.01,861950 +KIWOOM 글로벌퓨처모빌리티,394350,23,11510,2,195,1.72,31132,1645,2100000,31132,1.72,1892.52,1.48,1.48,358329080,1.48,1.48,358329080 +비큐AI,148780,24,1833,2,253,16.01,23778778,1423291,31445725,23778778,16.01,1670.69,75.62,75.62,44649231644,77.46,77.46,44649231644 +WON 25-09 회사채(AA-이상)액티브,468820,25,54780,2,5,0.01,699,50,1350000,699,0.01,1398.00,0.05,0.05,38291690,0.05,0.05,38291690 +SOL KIS단기통안채,363510,26,110585,2,15,0.01,12,1,240000,12,0.01,1200.00,0.00,0.00,1327030,0.01,0.01,1327030 +PLUS 코스피TR,328370,27,16025,2,20,0.12,10258,900,6900000,10258,0.12,1139.78,0.15,0.15,164068975,0.15,0.15,164068975 +일신바이오,068330,28,1706,2,51,3.08,5684541,498875,44216140,5684541,3.08,1139.47,12.86,12.86,9860710178,13.07,13.07,9860710178 +삼성 미국 대형 가치주 ETN(H),Q530016,29,19745,2,265,1.36,11,1,2000000,11,1.36,1100.00,0.00,0.00,216945,0.00,0.00,216945 +SOL 종합채권(AA-이상)액티브,436140,30,114650,5,-220,-0.19,1095,105,7477000,1095,-0.19,1042.86,0.01,0.01,125550275,0.01,0.01,125550275 diff --git a/top30/20250616/top30-vir-20250616-111001.csv b/top30/20250616/top30-vir-20250616-111001.csv new file mode 100644 index 000000000000..c4a12a2811df --- /dev/null +++ b/top30/20250616/top30-vir-20250616-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56925,5,-105,-0.18,3712,4,120000,3712,-0.18,9999.99,3.09,3.09,211293000,3.09,3.09,211293000 +키움 조선TOP10 ETN,Q760017,2,20310,2,315,1.58,47777,130,700000,47777,1.58,9999.99,6.83,6.83,962898860,6.77,6.77,962898860 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +하나 반도체 ETN,Q700027,4,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +TIGER 차이나CSI300인버스(합성),217780,5,7750,2,180,2.38,1002,10,1650000,1002,2.38,9999.99,0.06,0.06,7764240,0.06,0.06,7764240 +KODEX 미국금융테크액티브,0028X0,6,10045,5,-90,-0.89,381012,3913,2000000,381012,-0.89,9737.08,19.05,19.05,3800724300,18.92,18.92,3800724300 +삼성 미국 대형 성장주 ETN,Q530019,7,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,8,29700,5,-1600,-5.11,1669,21,500000,1669,-5.11,7947.62,0.33,0.33,49099865,0.33,0.33,49099865 +TIGER 한중전기차(합성),449680,9,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +하나 인버스 2X 콩 선물 ETN(H),Q700014,10,13715,5,-680,-4.72,254,5,1000000,254,-4.72,5080.00,0.03,0.03,3452545,0.03,0.03,3452545 +신한 콩 선물 ETN(H),Q500023,11,12160,2,345,2.92,50,1,2000000,50,2.92,5000.00,0.00,0.00,606530,0.00,0.00,606530 +N2 레버리지 구리 선물 ETN(H),Q550069,12,18105,5,-110,-0.60,2056,43,1000000,2056,-0.60,4781.40,0.21,0.21,37210290,0.21,0.21,37210290 +신한 달러인덱스 선물 ETN(H),Q500011,13,12665,5,-360,-2.76,141,3,1000000,141,-2.76,4700.00,0.01,0.01,1785970,0.01,0.01,1785970 +HANARO 미국애그테크,472490,14,12220,2,150,1.24,2341,59,150000,2341,1.24,3967.80,1.56,1.56,28629790,1.56,1.56,28629790 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,15,22530,2,70,0.31,56923,1612,2000000,56923,0.31,3531.20,2.85,2.85,1286010045,2.85,2.85,1286010045 +영림원소프트랩,060850,16,5710,2,200,3.63,917129,27755,8131000,917129,3.63,3304.37,11.28,11.28,5595043490,12.05,12.05,5595043490 +에이텍모빌리티,224110,17,13170,2,1260,10.58,1565524,49020,5340000,1565524,10.58,3193.64,29.32,29.32,21522291310,30.60,30.60,21522291310 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8450,2,75,0.90,143,5,1000000,143,0.90,2860.00,0.01,0.01,1209090,0.01,0.01,1209090 +N2 레버리지 S&P500 ETN,Q550044,19,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +유안타제11호스팩,444920,20,2050,5,-10,-0.49,11627,521,5240000,11627,-0.49,2231.67,0.22,0.22,23935070,0.22,0.22,23935070 +아이티센엔텍,010280,21,1323,2,284,27.33,19100327,926466,65123786,19100327,27.33,2061.63,29.33,29.33,24602259870,28.55,28.55,24602259870 +ACE FTSE WGBI Korea,0010E0,22,100695,5,-270,-0.27,20,1,200000,20,-0.27,2000.00,0.01,0.01,2013900,0.01,0.01,2013900 +메리츠 3X 레버리지 국채10년 ETN,Q610059,23,23135,5,-185,-0.79,20,1,500000,20,-0.79,2000.00,0.00,0.00,462700,0.00,0.00,462700 +HANARO Fn5G산업,367740,24,13125,2,60,0.46,2734,140,450000,2734,0.46,1952.86,0.61,0.61,35692915,0.60,0.60,35692915 +한투 S&P 엔달러 선물 ETN(H),Q570097,25,9000,5,-75,-0.83,96,5,1000000,96,-0.83,1920.00,0.01,0.01,861950,0.01,0.01,861950 +KIWOOM 글로벌퓨처모빌리티,394350,26,11510,2,195,1.72,31132,1645,2100000,31132,1.72,1892.52,1.48,1.48,358329080,1.48,1.48,358329080 +린드먼아시아,277070,27,5370,2,180,3.47,798441,42959,13692000,798441,3.47,1858.61,5.83,5.83,4481484060,6.10,6.10,4481484060 +비큐AI,148780,28,1816,2,236,14.94,24220087,1423291,31445725,24220087,14.94,1701.70,77.02,77.02,45453531899,79.60,79.60,45453531899 +SOL KIS단기통안채,363510,29,110580,2,10,0.01,16,1,240000,16,0.01,1600.00,0.01,0.01,1769350,0.01,0.01,1769350 +PLUS 코스피TR,328370,30,16015,2,10,0.06,13557,900,6900000,13557,0.06,1506.33,0.20,0.20,216917310,0.20,0.20,216917310 diff --git a/top30/20250616/top30-vir-20250616-112001.csv b/top30/20250616/top30-vir-20250616-112001.csv new file mode 100644 index 000000000000..8555b77c0ded --- /dev/null +++ b/top30/20250616/top30-vir-20250616-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56925,5,-105,-0.18,4080,4,120000,4080,-0.18,9999.99,3.40,3.40,232242880,3.40,3.40,232242880 +키움 조선TOP10 ETN,Q760017,2,20340,2,345,1.73,48678,130,700000,48678,1.73,9999.99,6.95,6.95,981225200,6.89,6.89,981225200 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +TIGER 차이나CSI300인버스(합성),217780,4,7735,2,165,2.18,1337,10,1650000,1337,2.18,9999.99,0.08,0.08,10356122,0.08,0.08,10356122 +하나 반도체 ETN,Q700027,5,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,6,10050,5,-85,-0.84,381173,3913,2000000,381173,-0.84,9741.20,19.06,19.06,3802340940,18.92,18.92,3802340940 +삼성 미국 대형 성장주 ETN,Q530019,7,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,8,29700,5,-1600,-5.11,1669,21,500000,1669,-5.11,7947.62,0.33,0.33,49099865,0.33,0.33,49099865 +신한 콩 선물 ETN(H),Q500023,9,12130,2,315,2.67,56,1,2000000,56,2.67,5600.00,0.00,0.00,679230,0.00,0.00,679230 +TIGER 한중전기차(합성),449680,10,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +하나 인버스 2X 콩 선물 ETN(H),Q700014,11,13715,5,-680,-4.72,254,5,1000000,254,-4.72,5080.00,0.03,0.03,3452545,0.03,0.03,3452545 +N2 레버리지 구리 선물 ETN(H),Q550069,12,18105,5,-110,-0.60,2056,43,1000000,2056,-0.60,4781.40,0.21,0.21,37210290,0.21,0.21,37210290 +신한 달러인덱스 선물 ETN(H),Q500011,13,12665,5,-360,-2.76,141,3,1000000,141,-2.76,4700.00,0.01,0.01,1785970,0.01,0.01,1785970 +HANARO 미국애그테크,472490,14,12220,2,150,1.24,2341,59,150000,2341,1.24,3967.80,1.56,1.56,28629790,1.56,1.56,28629790 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,15,22530,2,70,0.31,56923,1612,2000000,56923,0.31,3531.20,2.85,2.85,1286010045,2.85,2.85,1286010045 +코오롱모빌리티그룹우,45014K,16,4170,1,960,29.91,422793,12196,2456120,422793,29.91,3466.65,17.21,17.21,1655346721,16.16,16.16,1655346721 +영림원소프트랩,060850,17,5800,2,290,5.26,923053,27755,8131000,923053,5.26,3325.72,11.35,11.35,5629219245,11.94,11.94,5629219245 +에이텍모빌리티,224110,18,13090,2,1180,9.91,1587986,49020,5340000,1587986,9.91,3239.47,29.74,29.74,21815042850,31.21,31.21,21815042850 +메리츠 대표 농산물 선물 ETN(H),Q610034,19,8450,2,75,0.90,143,5,1000000,143,0.90,2860.00,0.01,0.01,1209090,0.01,0.01,1209090 +N2 레버리지 S&P500 ETN,Q550044,20,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +유안타제11호스팩,444920,21,2055,5,-5,-0.24,11841,521,5240000,11841,-0.24,2272.74,0.23,0.23,24374330,0.23,0.23,24374330 +린드먼아시아,277070,22,5300,2,110,2.12,921761,42959,13692000,921761,2.12,2145.68,6.73,6.73,5141074640,7.08,7.08,5141074640 +아이티센엔텍,010280,23,1302,2,263,25.31,19383839,926466,65123786,19383839,25.31,2092.23,29.76,29.76,24973598539,29.45,29.45,24973598539 +ACE FTSE WGBI Korea,0010E0,24,100695,5,-270,-0.27,20,1,200000,20,-0.27,2000.00,0.01,0.01,2013900,0.01,0.01,2013900 +메리츠 3X 레버리지 국채10년 ETN,Q610059,25,23135,5,-185,-0.79,20,1,500000,20,-0.79,2000.00,0.00,0.00,462700,0.00,0.00,462700 +HANARO Fn5G산업,367740,26,13125,2,60,0.46,2734,140,450000,2734,0.46,1952.86,0.61,0.61,35692915,0.60,0.60,35692915 +한투 S&P 엔달러 선물 ETN(H),Q570097,27,9000,5,-75,-0.83,96,5,1000000,96,-0.83,1920.00,0.01,0.01,861950,0.01,0.01,861950 +KIWOOM 글로벌퓨처모빌리티,394350,28,11510,2,195,1.72,31132,1645,2100000,31132,1.72,1892.52,1.48,1.48,358329080,1.48,1.48,358329080 +PLUS 코스피TR,328370,29,16020,2,15,0.09,16806,900,6900000,16806,0.09,1867.33,0.24,0.24,268936330,0.24,0.24,268936330 +비큐AI,148780,30,1818,2,238,15.06,24401949,1423291,31445725,24401949,15.06,1714.47,77.60,77.60,45784317569,80.09,80.09,45784317569 diff --git a/top30/20250616/top30-vir-20250616-113001.csv b/top30/20250616/top30-vir-20250616-113001.csv new file mode 100644 index 000000000000..665caef44c36 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56925,5,-105,-0.18,4336,4,120000,4336,-0.18,9999.99,3.61,3.61,246816335,3.61,3.61,246816335 +키움 조선TOP10 ETN,Q760017,2,20340,2,345,1.73,48678,130,700000,48678,1.73,9999.99,6.95,6.95,981225200,6.89,6.89,981225200 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +TIGER 차이나CSI300인버스(합성),217780,4,7735,2,165,2.18,1337,10,1650000,1337,2.18,9999.99,0.08,0.08,10356122,0.08,0.08,10356122 +하나 반도체 ETN,Q700027,5,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,6,10035,5,-100,-0.99,381234,3913,2000000,381234,-0.99,9742.75,19.06,19.06,3802953120,18.95,18.95,3802953120 +삼성 미국 대형 성장주 ETN,Q530019,7,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,8,29635,5,-1665,-5.32,1670,21,500000,1670,-5.32,7952.38,0.33,0.33,49129500,0.33,0.33,49129500 +신한 콩 선물 ETN(H),Q500023,9,12130,2,315,2.67,56,1,2000000,56,2.67,5600.00,0.00,0.00,679230,0.00,0.00,679230 +TIGER 한중전기차(합성),449680,10,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +하나 인버스 2X 콩 선물 ETN(H),Q700014,11,13715,5,-680,-4.72,254,5,1000000,254,-4.72,5080.00,0.03,0.03,3452545,0.03,0.03,3452545 +N2 레버리지 구리 선물 ETN(H),Q550069,12,18105,5,-110,-0.60,2056,43,1000000,2056,-0.60,4781.40,0.21,0.21,37210290,0.21,0.21,37210290 +신한 달러인덱스 선물 ETN(H),Q500011,13,12665,5,-360,-2.76,141,3,1000000,141,-2.76,4700.00,0.01,0.01,1785970,0.01,0.01,1785970 +HANARO 미국애그테크,472490,14,12220,2,150,1.24,2341,59,150000,2341,1.24,3967.80,1.56,1.56,28629790,1.56,1.56,28629790 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,15,22440,5,-20,-0.09,62265,1612,2000000,62265,-0.09,3862.59,3.11,3.11,1405955725,3.13,3.13,1405955725 +코오롱모빌리티그룹우,45014K,16,4170,1,960,29.91,431216,12196,2456120,431216,29.91,3535.72,17.56,17.56,1690470631,16.51,16.51,1690470631 +영림원소프트랩,060850,17,5850,2,340,6.17,930628,27755,8131000,930628,6.17,3353.01,11.45,11.45,5673341565,11.93,11.93,5673341565 +에이텍모빌리티,224110,18,12950,2,1040,8.73,1595906,49020,5340000,1595906,8.73,3255.62,29.89,29.89,21917952595,31.69,31.69,21917952595 +메리츠 대표 농산물 선물 ETN(H),Q610034,19,8450,2,75,0.90,143,5,1000000,143,0.90,2860.00,0.01,0.01,1209090,0.01,0.01,1209090 +유안타제11호스팩,444920,20,2055,5,-5,-0.24,13515,521,5240000,13515,-0.24,2594.05,0.26,0.26,27821260,0.26,0.26,27821260 +N2 레버리지 S&P500 ETN,Q550044,21,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +PLUS 코스피TR,328370,22,16020,2,15,0.09,20112,900,6900000,20112,0.09,2234.67,0.29,0.29,321899270,0.29,0.29,321899270 +린드먼아시아,277070,23,5330,2,140,2.70,941684,42959,13692000,941684,2.70,2192.05,6.88,6.88,5247111800,7.19,7.19,5247111800 +아이티센엔텍,010280,24,1297,2,258,24.83,19678006,926466,65123786,19678006,24.83,2123.99,30.22,30.22,25355392816,30.02,30.02,25355392816 +ACE FTSE WGBI Korea,0010E0,25,100695,5,-270,-0.27,20,1,200000,20,-0.27,2000.00,0.01,0.01,2013900,0.01,0.01,2013900 +메리츠 3X 레버리지 국채10년 ETN,Q610059,26,23135,5,-185,-0.79,20,1,500000,20,-0.79,2000.00,0.00,0.00,462700,0.00,0.00,462700 +코오롱모빌리티그룹,450140,27,2565,2,345,15.54,5386059,271480,62777250,5386059,15.54,1983.96,8.58,8.58,13724954908,8.52,8.52,13724954908 +RISE 국채선물3년,432600,28,55330,5,-140,-0.25,79,4,102000,79,-0.25,1975.00,0.08,0.08,4371130,0.08,0.08,4371130 +HANARO Fn5G산업,367740,29,13125,2,60,0.46,2734,140,450000,2734,0.46,1952.86,0.61,0.61,35692915,0.60,0.60,35692915 +한투 S&P 엔달러 선물 ETN(H),Q570097,30,9000,5,-75,-0.83,96,5,1000000,96,-0.83,1920.00,0.01,0.01,861950,0.01,0.01,861950 diff --git a/top30/20250616/top30-vir-20250616-114001.csv b/top30/20250616/top30-vir-20250616-114001.csv new file mode 100644 index 000000000000..da27fec21c0c --- /dev/null +++ b/top30/20250616/top30-vir-20250616-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56925,5,-105,-0.18,4800,4,120000,4800,-0.18,9999.99,4.00,4.00,273230325,4.00,4.00,273230325 +키움 조선TOP10 ETN,Q760017,2,20340,2,345,1.73,48678,130,700000,48678,1.73,9999.99,6.95,6.95,981225200,6.89,6.89,981225200 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +TIGER 차이나CSI300인버스(합성),217780,4,7730,2,160,2.11,1340,10,1650000,1340,2.11,9999.99,0.08,0.08,10379312,0.08,0.08,10379312 +하나 반도체 ETN,Q700027,5,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,6,10040,5,-95,-0.94,381305,3913,2000000,381305,-0.94,9744.57,19.07,19.07,3803665805,18.94,18.94,3803665805 +삼성 미국 대형 성장주 ETN,Q530019,7,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,8,29635,5,-1665,-5.32,1670,21,500000,1670,-5.32,7952.38,0.33,0.33,49129500,0.33,0.33,49129500 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +신한 콩 선물 ETN(H),Q500023,10,12125,2,310,2.62,61,1,2000000,61,2.62,6100.00,0.00,0.00,739795,0.00,0.00,739795 +TIGER 한중전기차(합성),449680,11,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +하나 인버스 2X 콩 선물 ETN(H),Q700014,12,13715,5,-680,-4.72,254,5,1000000,254,-4.72,5080.00,0.03,0.03,3452545,0.03,0.03,3452545 +N2 레버리지 구리 선물 ETN(H),Q550069,13,18105,5,-110,-0.60,2056,43,1000000,2056,-0.60,4781.40,0.21,0.21,37210290,0.21,0.21,37210290 +신한 달러인덱스 선물 ETN(H),Q500011,14,12665,5,-360,-2.76,141,3,1000000,141,-2.76,4700.00,0.01,0.01,1785970,0.01,0.01,1785970 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,15,22520,2,60,0.27,64062,1612,2000000,64062,0.27,3974.07,3.20,3.20,1446424165,3.21,3.21,1446424165 +HANARO 미국애그테크,472490,16,12220,2,150,1.24,2341,59,150000,2341,1.24,3967.80,1.56,1.56,28629790,1.56,1.56,28629790 +코오롱모빌리티그룹우,45014K,17,4170,1,960,29.91,433431,12196,2456120,433431,29.91,3553.88,17.65,17.65,1699707181,16.60,16.60,1699707181 +영림원소프트랩,060850,18,5840,2,330,5.99,943519,27755,8131000,943519,5.99,3399.46,11.60,11.60,5749044235,12.11,12.11,5749044235 +에이텍모빌리티,224110,19,13100,2,1190,9.99,1602086,49020,5340000,1602086,9.99,3268.23,30.00,30.00,21998355355,31.45,31.45,21998355355 +ACE FTSE WGBI Korea,0010E0,20,100670,5,-295,-0.29,30,1,200000,30,-0.29,3000.00,0.02,0.02,3020600,0.02,0.02,3020600 +메리츠 대표 농산물 선물 ETN(H),Q610034,21,8450,2,75,0.90,143,5,1000000,143,0.90,2860.00,0.01,0.01,1209090,0.01,0.01,1209090 +유안타제11호스팩,444920,22,2050,5,-10,-0.49,13616,521,5240000,13616,-0.49,2613.44,0.26,0.26,28028310,0.26,0.26,28028310 +N2 레버리지 S&P500 ETN,Q550044,23,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +코오롱모빌리티그룹,450140,24,2615,2,395,17.79,6345068,271480,62777250,6345068,17.79,2337.21,10.11,10.11,16181910515,9.86,9.86,16181910515 +PLUS 코스피TR,328370,25,16055,2,50,0.31,20467,900,6900000,20467,0.31,2274.11,0.30,0.30,327587365,0.30,0.30,327587365 +린드먼아시아,277070,26,5350,2,160,3.08,953759,42959,13692000,953759,3.08,2220.16,6.97,6.97,5311344510,7.25,7.25,5311344510 +아이티센엔텍,010280,27,1303,2,264,25.41,19806156,926466,65123786,19806156,25.41,2137.82,30.41,30.41,25522259574,30.08,30.08,25522259574 +RISE 국채선물3년,432600,28,55330,5,-140,-0.25,79,4,102000,79,-0.25,1975.00,0.08,0.08,4371130,0.08,0.08,4371130 +HANARO Fn5G산업,367740,29,13125,2,60,0.46,2734,140,450000,2734,0.46,1952.86,0.61,0.61,35692915,0.60,0.60,35692915 +SOL 종합채권(AA-이상)액티브,436140,30,114670,5,-200,-0.17,2028,105,7477000,2028,-0.17,1931.43,0.03,0.03,232535555,0.03,0.03,232535555 diff --git a/top30/20250616/top30-vir-20250616-115001.csv b/top30/20250616/top30-vir-20250616-115001.csv new file mode 100644 index 000000000000..af3d97478f86 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56925,5,-105,-0.18,5093,4,120000,5093,-0.18,9999.99,4.24,4.24,289909630,4.24,4.24,289909630 +키움 조선TOP10 ETN,Q760017,2,20340,2,345,1.73,48678,130,700000,48678,1.73,9999.99,6.95,6.95,981225200,6.89,6.89,981225200 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +TIGER 차이나CSI300인버스(합성),217780,4,7730,2,160,2.11,1340,10,1650000,1340,2.11,9999.99,0.08,0.08,10379312,0.08,0.08,10379312 +하나 반도체 ETN,Q700027,5,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,6,10040,5,-95,-0.94,381361,3913,2000000,381361,-0.94,9746.00,19.07,19.07,3804227860,18.95,18.95,3804227860 +삼성 미국 대형 성장주 ETN,Q530019,7,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,8,29635,5,-1665,-5.32,1674,21,500000,1674,-5.32,7971.43,0.33,0.33,49248100,0.33,0.33,49248100 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +신한 콩 선물 ETN(H),Q500023,10,12125,2,310,2.62,61,1,2000000,61,2.62,6100.00,0.00,0.00,739795,0.00,0.00,739795 +하나 인버스 2X 콩 선물 ETN(H),Q700014,11,13710,5,-685,-4.76,261,5,1000000,261,-4.76,5220.00,0.03,0.03,3548450,0.03,0.03,3548450 +TIGER 한중전기차(합성),449680,12,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +N2 레버리지 구리 선물 ETN(H),Q550069,13,18105,5,-110,-0.60,2056,43,1000000,2056,-0.60,4781.40,0.21,0.21,37210290,0.21,0.21,37210290 +신한 달러인덱스 선물 ETN(H),Q500011,14,12665,5,-360,-2.76,141,3,1000000,141,-2.76,4700.00,0.01,0.01,1785970,0.01,0.01,1785970 +HANARO 미국애그테크,472490,15,12170,2,100,0.83,2740,59,150000,2740,0.83,4644.07,1.83,1.83,33485620,1.83,1.83,33485620 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,16,22520,2,60,0.27,64062,1612,2000000,64062,0.27,3974.07,3.20,3.20,1446424165,3.21,3.21,1446424165 +코오롱모빌리티그룹우,45014K,17,4170,1,960,29.91,436196,12196,2456120,436196,29.91,3576.55,17.76,17.76,1711237231,16.71,16.71,1711237231 +영림원소프트랩,060850,18,5810,2,300,5.44,945394,27755,8131000,945394,5.44,3406.21,11.63,11.63,5759929835,12.19,12.19,5759929835 +에이텍모빌리티,224110,19,13060,2,1150,9.66,1604660,49020,5340000,1604660,9.66,3273.48,30.05,30.05,22032032355,31.59,31.59,22032032355 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,20,16920,5,-185,-1.08,359,11,1000000,359,-1.08,3263.64,0.04,0.04,6074280,0.04,0.04,6074280 +코오롱모빌리티그룹,450140,21,2565,2,345,15.54,8514307,271480,62777250,8514307,15.54,3136.26,13.56,13.56,21783830755,13.53,13.53,21783830755 +ACE FTSE WGBI Korea,0010E0,22,100670,5,-295,-0.29,30,1,200000,30,-0.29,3000.00,0.02,0.02,3020600,0.02,0.02,3020600 +메리츠 대표 농산물 선물 ETN(H),Q610034,23,8450,2,75,0.90,143,5,1000000,143,0.90,2860.00,0.01,0.01,1209090,0.01,0.01,1209090 +유안타제11호스팩,444920,24,2050,5,-10,-0.49,13878,521,5240000,13878,-0.49,2663.72,0.26,0.26,28566075,0.27,0.27,28566075 +N2 레버리지 S&P500 ETN,Q550044,25,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +PLUS 코스피TR,328370,26,16055,2,50,0.31,20467,900,6900000,20467,0.31,2274.11,0.30,0.30,327587365,0.30,0.30,327587365 +린드먼아시아,277070,27,5340,2,150,2.89,961629,42959,13692000,961629,2.89,2238.48,7.02,7.02,5353107120,7.32,7.32,5353107120 +아이티센엔텍,010280,28,1324,2,285,27.43,20133601,926466,65123786,20133601,27.43,2173.16,30.92,30.92,25954102202,30.10,30.10,25954102202 +SOL 종합채권(AA-이상)액티브,436140,29,114665,5,-205,-0.18,2151,105,7477000,2151,-0.18,2048.57,0.03,0.03,246639985,0.03,0.03,246639985 +일신바이오,068330,30,1800,2,145,8.76,9964551,498875,44216140,9964551,8.76,1997.40,22.54,22.54,17581835553,22.09,22.09,17581835553 diff --git a/top30/20250616/top30-vir-20250616-120001.csv b/top30/20250616/top30-vir-20250616-120001.csv new file mode 100644 index 000000000000..d100458ad14b --- /dev/null +++ b/top30/20250616/top30-vir-20250616-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56930,5,-100,-0.18,5440,4,120000,5440,-0.18,9999.99,4.53,4.53,309662775,4.53,4.53,309662775 +키움 조선TOP10 ETN,Q760017,2,20340,2,345,1.73,48678,130,700000,48678,1.73,9999.99,6.95,6.95,981225200,6.89,6.89,981225200 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +TIGER 차이나CSI300인버스(합성),217780,4,7730,2,160,2.11,1340,10,1650000,1340,2.11,9999.99,0.08,0.08,10379312,0.08,0.08,10379312 +하나 반도체 ETN,Q700027,5,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,6,10045,5,-90,-0.89,381417,3913,2000000,381417,-0.89,9747.43,19.07,19.07,3804790150,18.94,18.94,3804790150 +삼성 미국 대형 성장주 ETN,Q530019,7,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,8,29635,5,-1665,-5.32,1674,21,500000,1674,-5.32,7971.43,0.33,0.33,49248100,0.33,0.33,49248100 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +신한 콩 선물 ETN(H),Q500023,10,12125,2,310,2.62,61,1,2000000,61,2.62,6100.00,0.00,0.00,739795,0.00,0.00,739795 +신한 달러인덱스 선물 ETN(H),Q500011,11,12680,5,-345,-2.65,171,3,1000000,171,-2.65,5700.00,0.02,0.02,2166370,0.02,0.02,2166370 +하나 인버스 2X 콩 선물 ETN(H),Q700014,12,13715,5,-680,-4.72,262,5,1000000,262,-4.72,5240.00,0.03,0.03,3562165,0.03,0.03,3562165 +TIGER 한중전기차(합성),449680,13,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +N2 레버리지 구리 선물 ETN(H),Q550069,14,18105,5,-110,-0.60,2056,43,1000000,2056,-0.60,4781.40,0.21,0.21,37210290,0.21,0.21,37210290 +HANARO 미국애그테크,472490,15,12170,2,100,0.83,2740,59,150000,2740,0.83,4644.07,1.83,1.83,33485620,1.83,1.83,33485620 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,16,22520,2,60,0.27,64062,1612,2000000,64062,0.27,3974.07,3.20,3.20,1446424165,3.21,3.21,1446424165 +코오롱모빌리티그룹우,45014K,17,4170,1,960,29.91,438690,12196,2456120,438690,29.91,3597.00,17.86,17.86,1721637211,16.81,16.81,1721637211 +코오롱모빌리티그룹,450140,18,2595,2,375,16.89,9535562,271480,62777250,9535562,16.89,3512.44,15.19,15.19,24432768085,15.00,15.00,24432768085 +영림원소프트랩,060850,19,5820,2,310,5.63,948094,27755,8131000,948094,5.63,3415.94,11.66,11.66,5775585925,12.20,12.20,5775585925 +에이텍모빌리티,224110,20,13100,2,1190,9.99,1608241,49020,5340000,1608241,9.99,3280.79,30.12,30.12,22078904680,31.56,31.56,22078904680 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,21,16920,5,-185,-1.08,359,11,1000000,359,-1.08,3263.64,0.04,0.04,6074280,0.04,0.04,6074280 +ACE FTSE WGBI Korea,0010E0,22,100670,5,-295,-0.29,30,1,200000,30,-0.29,3000.00,0.02,0.02,3020600,0.02,0.02,3020600 +메리츠 대표 농산물 선물 ETN(H),Q610034,23,8450,2,75,0.90,143,5,1000000,143,0.90,2860.00,0.01,0.01,1209090,0.01,0.01,1209090 +유안타제11호스팩,444920,24,2055,5,-5,-0.24,13982,521,5240000,13982,-0.24,2683.69,0.27,0.27,28779540,0.27,0.27,28779540 +N2 레버리지 S&P500 ETN,Q550044,25,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +SOL 종합채권(AA-이상)액티브,436140,26,114660,5,-210,-0.18,2422,105,7477000,2422,-0.18,2306.67,0.03,0.03,277711615,0.03,0.03,277711615 +PLUS 코스피TR,328370,27,16080,2,75,0.47,20468,900,6900000,20468,0.47,2274.22,0.30,0.30,327603445,0.30,0.30,327603445 +린드먼아시아,277070,28,5310,2,120,2.31,976469,42959,13692000,976469,2.31,2273.03,7.13,7.13,5431516040,7.47,7.47,5431516040 +아이티센엔텍,010280,29,1322,2,283,27.24,20498771,926466,65123786,20498771,27.24,2212.58,31.48,31.48,26438525044,30.71,30.71,26438525044 +일신바이오,068330,30,1808,2,153,9.24,10338686,498875,44216140,10338686,9.24,2072.40,23.38,23.38,18260453187,22.84,22.84,18260453187 diff --git a/top30/20250616/top30-vir-20250616-121001.csv b/top30/20250616/top30-vir-20250616-121001.csv new file mode 100644 index 000000000000..65b4dc367373 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56930,5,-100,-0.18,5775,4,120000,5775,-0.18,9999.99,4.81,4.81,328733590,4.81,4.81,328733590 +키움 조선TOP10 ETN,Q760017,2,20340,2,345,1.73,48679,130,700000,48679,1.73,9999.99,6.95,6.95,981245540,6.89,6.89,981245540 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +TIGER 차이나CSI300인버스(합성),217780,4,7730,2,160,2.11,1340,10,1650000,1340,2.11,9999.99,0.08,0.08,10379312,0.08,0.08,10379312 +하나 반도체 ETN,Q700027,5,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,6,10045,5,-90,-0.89,381471,3913,2000000,381471,-0.89,9748.81,19.07,19.07,3805332580,18.94,18.94,3805332580 +삼성 미국 대형 성장주 ETN,Q530019,7,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,8,29635,5,-1665,-5.32,1674,21,500000,1674,-5.32,7971.43,0.33,0.33,49248100,0.33,0.33,49248100 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +신한 콩 선물 ETN(H),Q500023,10,12125,2,310,2.62,61,1,2000000,61,2.62,6100.00,0.00,0.00,739795,0.00,0.00,739795 +신한 달러인덱스 선물 ETN(H),Q500011,11,12680,5,-345,-2.65,171,3,1000000,171,-2.65,5700.00,0.02,0.02,2166370,0.02,0.02,2166370 +하나 인버스 2X 콩 선물 ETN(H),Q700014,12,13715,5,-680,-4.72,263,5,1000000,263,-4.72,5260.00,0.03,0.03,3575880,0.03,0.03,3575880 +TIGER 한중전기차(합성),449680,13,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +HANARO 미국애그테크,472490,14,12225,2,155,1.28,2840,59,150000,2840,1.28,4813.56,1.89,1.89,34708120,1.89,1.89,34708120 +N2 레버리지 구리 선물 ETN(H),Q550069,15,18330,2,115,0.63,2058,43,1000000,2058,0.63,4786.05,0.21,0.21,37246940,0.20,0.20,37246940 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,16,22505,2,45,0.20,64080,1612,2000000,64080,0.20,3975.19,3.20,3.20,1446829255,3.21,3.21,1446829255 +코오롱모빌리티그룹,450140,17,2585,2,365,16.44,10077443,271480,62777250,10077443,16.44,3712.04,16.05,16.05,25836754024,15.92,15.92,25836754024 +코오롱모빌리티그룹우,45014K,18,4170,1,960,29.91,439822,12196,2456120,439822,29.91,3606.28,17.91,17.91,1726357651,16.86,16.86,1726357651 +영림원소프트랩,060850,19,5790,2,280,5.08,952308,27755,8131000,952308,5.08,3431.12,11.71,11.71,5799916815,12.32,12.32,5799916815 +에이텍모빌리티,224110,20,13040,2,1130,9.49,1614174,49020,5340000,1614174,9.49,3292.89,30.23,30.23,22156384940,31.82,31.82,22156384940 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,21,16920,5,-185,-1.08,359,11,1000000,359,-1.08,3263.64,0.04,0.04,6074280,0.04,0.04,6074280 +ACE FTSE WGBI Korea,0010E0,22,100670,5,-295,-0.29,30,1,200000,30,-0.29,3000.00,0.02,0.02,3020600,0.02,0.02,3020600 +메리츠 대표 농산물 선물 ETN(H),Q610034,23,8450,2,75,0.90,143,5,1000000,143,0.90,2860.00,0.01,0.01,1209090,0.01,0.01,1209090 +유안타제11호스팩,444920,24,2055,5,-5,-0.24,14092,521,5240000,14092,-0.24,2704.80,0.27,0.27,29005590,0.27,0.27,29005590 +N2 레버리지 S&P500 ETN,Q550044,25,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +SOL 종합채권(AA-이상)액티브,436140,26,114655,5,-215,-0.19,2639,105,7477000,2639,-0.19,2513.33,0.04,0.04,302591515,0.04,0.04,302591515 +린드먼아시아,277070,27,5360,2,170,3.28,982501,42959,13692000,982501,3.28,2287.07,7.18,7.18,5463627870,7.44,7.44,5463627870 +PLUS 코스피TR,328370,28,16080,2,75,0.47,20468,900,6900000,20468,0.47,2274.22,0.30,0.30,327603445,0.30,0.30,327603445 +아이티센엔텍,010280,29,1309,2,270,25.99,20695762,926466,65123786,20695762,25.99,2233.84,31.78,31.78,26697024314,31.32,31.32,26697024314 +일신바이오,068330,30,1792,2,137,8.28,10621638,498875,44216140,10621638,8.28,2129.12,24.02,24.02,18769831626,23.69,23.69,18769831626 diff --git a/top30/20250616/top30-vir-20250616-122000.csv b/top30/20250616/top30-vir-20250616-122000.csv new file mode 100644 index 000000000000..91908c733ba5 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56935,5,-95,-0.17,6100,4,120000,6100,-0.17,9999.99,5.08,5.08,347236485,5.08,5.08,347236485 +키움 조선TOP10 ETN,Q760017,2,20340,2,345,1.73,48679,130,700000,48679,1.73,9999.99,6.95,6.95,981245540,6.89,6.89,981245540 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,3,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +TIGER 차이나CSI300인버스(합성),217780,4,7730,2,160,2.11,1340,10,1650000,1340,2.11,9999.99,0.08,0.08,10379312,0.08,0.08,10379312 +하나 반도체 ETN,Q700027,5,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,6,10060,5,-75,-0.74,381531,3913,2000000,381531,-0.74,9750.34,19.08,19.08,3805936040,18.92,18.92,3805936040 +삼성 미국 대형 성장주 ETN,Q530019,7,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,8,29635,5,-1665,-5.32,1674,21,500000,1674,-5.32,7971.43,0.33,0.33,49248100,0.33,0.33,49248100 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +신한 콩 선물 ETN(H),Q500023,10,12125,2,310,2.62,61,1,2000000,61,2.62,6100.00,0.00,0.00,739795,0.00,0.00,739795 +신한 달러인덱스 선물 ETN(H),Q500011,11,12680,5,-345,-2.65,171,3,1000000,171,-2.65,5700.00,0.02,0.02,2166370,0.02,0.02,2166370 +하나 인버스 2X 콩 선물 ETN(H),Q700014,12,13715,5,-680,-4.72,263,5,1000000,263,-4.72,5260.00,0.03,0.03,3575880,0.03,0.03,3575880 +TIGER 한중전기차(합성),449680,13,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +HANARO 미국애그테크,472490,14,12225,2,155,1.28,2840,59,150000,2840,1.28,4813.56,1.89,1.89,34708120,1.89,1.89,34708120 +N2 레버리지 구리 선물 ETN(H),Q550069,15,18330,2,115,0.63,2058,43,1000000,2058,0.63,4786.05,0.21,0.21,37246940,0.20,0.20,37246940 +코오롱모빌리티그룹,450140,16,2625,2,405,18.24,10940115,271480,62777250,10940115,18.24,4029.80,17.43,17.43,28085822963,17.04,17.04,28085822963 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,17,22505,2,45,0.20,64080,1612,2000000,64080,0.20,3975.19,3.20,3.20,1446829255,3.21,3.21,1446829255 +코오롱모빌리티그룹우,45014K,18,4170,1,960,29.91,441897,12196,2456120,441897,29.91,3623.29,17.99,17.99,1735010401,16.94,16.94,1735010401 +영림원소프트랩,060850,19,5820,2,310,5.63,953051,27755,8131000,953051,5.63,3433.80,11.72,11.72,5804221935,12.27,12.27,5804221935 +에이텍모빌리티,224110,20,13130,2,1220,10.24,1615891,49020,5340000,1615891,10.24,3296.39,30.26,30.26,22178848960,31.63,31.63,22178848960 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,21,16920,5,-185,-1.08,359,11,1000000,359,-1.08,3263.64,0.04,0.04,6074280,0.04,0.04,6074280 +ACE FTSE WGBI Korea,0010E0,22,100670,5,-295,-0.29,30,1,200000,30,-0.29,3000.00,0.02,0.02,3020600,0.02,0.02,3020600 +메리츠 대표 농산물 선물 ETN(H),Q610034,23,8450,2,75,0.90,143,5,1000000,143,0.90,2860.00,0.01,0.01,1209090,0.01,0.01,1209090 +SOL 종합채권(AA-이상)액티브,436140,24,114660,5,-210,-0.18,2881,105,7477000,2881,-0.18,2743.81,0.04,0.04,330337870,0.04,0.04,330337870 +유안타제11호스팩,444920,25,2055,5,-5,-0.24,14148,521,5240000,14148,-0.24,2715.55,0.27,0.27,29120670,0.27,0.27,29120670 +N2 레버리지 S&P500 ETN,Q550044,26,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +린드먼아시아,277070,27,5360,2,170,3.28,989391,42959,13692000,989391,3.28,2303.11,7.23,7.23,5500307590,7.49,7.49,5500307590 +PLUS 코스피TR,328370,28,16080,2,75,0.47,20469,900,6900000,20469,0.47,2274.33,0.30,0.30,327619525,0.30,0.30,327619525 +아이티센엔텍,010280,29,1300,2,261,25.12,20939435,926466,65123786,20939435,25.12,2260.14,32.15,32.15,27013913622,31.91,31.91,27013913622 +일신바이오,068330,30,1797,2,142,8.58,10883714,498875,44216140,10883714,8.58,2181.65,24.61,24.61,19241267952,24.22,24.22,19241267952 diff --git a/top30/20250616/top30-vir-20250616-123000.csv b/top30/20250616/top30-vir-20250616-123000.csv new file mode 100644 index 000000000000..e3f6a524e8fc --- /dev/null +++ b/top30/20250616/top30-vir-20250616-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56930,5,-100,-0.18,6535,4,120000,6535,-0.18,9999.99,5.45,5.45,372003060,5.45,5.45,372003060 +키움 조선TOP10 ETN,Q760017,2,20340,2,345,1.73,48679,130,700000,48679,1.73,9999.99,6.95,6.95,981245540,6.89,6.89,981245540 +TIGER 차이나CSI300인버스(합성),217780,3,7725,2,155,2.05,1347,10,1650000,1347,2.05,9999.99,0.08,0.08,10433387,0.08,0.08,10433387 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,4,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +하나 반도체 ETN,Q700027,5,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,6,10055,5,-80,-0.79,382148,3913,2000000,382148,-0.79,9766.11,19.11,19.11,3812143010,18.96,18.96,3812143010 +삼성 미국 대형 성장주 ETN,Q530019,7,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,8,29635,5,-1665,-5.32,1674,21,500000,1674,-5.32,7971.43,0.33,0.33,49248100,0.33,0.33,49248100 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +HANARO 미국애그테크,472490,10,12180,2,110,0.91,3840,59,150000,3840,0.91,6508.47,2.56,2.56,46885620,2.57,2.57,46885620 +신한 콩 선물 ETN(H),Q500023,11,12125,2,310,2.62,61,1,2000000,61,2.62,6100.00,0.00,0.00,739795,0.00,0.00,739795 +신한 달러인덱스 선물 ETN(H),Q500011,12,12685,5,-340,-2.61,172,3,1000000,172,-2.61,5733.33,0.02,0.02,2179055,0.02,0.02,2179055 +하나 인버스 2X 콩 선물 ETN(H),Q700014,13,13715,5,-680,-4.72,263,5,1000000,263,-4.72,5260.00,0.03,0.03,3575880,0.03,0.03,3575880 +TIGER 한중전기차(합성),449680,14,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +N2 레버리지 구리 선물 ETN(H),Q550069,15,18330,2,115,0.63,2058,43,1000000,2058,0.63,4786.05,0.21,0.21,37246940,0.20,0.20,37246940 +코오롱모빌리티그룹,450140,16,2675,2,455,20.50,12464712,271480,62777250,12464712,20.50,4591.39,19.86,19.86,32146374954,19.14,19.14,32146374954 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,17,16930,5,-175,-1.02,447,11,1000000,447,-1.02,4063.64,0.04,0.04,7564560,0.04,0.04,7564560 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,18,22505,2,45,0.20,64080,1612,2000000,64080,0.20,3975.19,3.20,3.20,1446829255,3.21,3.21,1446829255 +코오롱모빌리티그룹우,45014K,19,4170,1,960,29.91,442979,12196,2456120,442979,29.91,3632.17,18.04,18.04,1739522341,16.98,16.98,1739522341 +영림원소프트랩,060850,20,5830,2,320,5.81,954661,27755,8131000,954661,5.81,3439.60,11.74,11.74,5813597815,12.26,12.26,5813597815 +에이텍모빌리티,224110,21,13130,2,1220,10.24,1618295,49020,5340000,1618295,10.24,3301.30,30.31,30.31,22210415810,31.68,31.68,22210415810 +SOL 종합채권(AA-이상)액티브,436140,22,114670,5,-200,-0.17,3181,105,7477000,3181,-0.17,3029.52,0.04,0.04,364736550,0.04,0.04,364736550 +ACE FTSE WGBI Korea,0010E0,23,100670,5,-295,-0.29,30,1,200000,30,-0.29,3000.00,0.02,0.02,3020600,0.02,0.02,3020600 +메리츠 대표 농산물 선물 ETN(H),Q610034,24,8445,2,70,0.84,144,5,1000000,144,0.84,2880.00,0.01,0.01,1217535,0.01,0.01,1217535 +유안타제11호스팩,444920,25,2055,5,-5,-0.24,14260,521,5240000,14260,-0.24,2737.04,0.27,0.27,29350830,0.27,0.27,29350830 +N2 레버리지 S&P500 ETN,Q550044,26,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +일신바이오,068330,27,1801,2,146,8.82,11575282,498875,44216140,11575282,8.82,2320.28,26.18,26.18,20502517034,25.75,25.75,20502517034 +린드먼아시아,277070,28,5300,2,110,2.12,995244,42959,13692000,995244,2.12,2316.73,7.27,7.27,5531571410,7.62,7.62,5531571410 +아이티센엔텍,010280,29,1291,2,252,24.25,21330861,926466,65123786,21330861,24.25,2302.39,32.75,32.75,27519863681,32.73,32.73,27519863681 +PLUS 코스피TR,328370,30,16080,2,75,0.47,20469,900,6900000,20469,0.47,2274.33,0.30,0.30,327619525,0.30,0.30,327619525 diff --git a/top30/20250616/top30-vir-20250616-124000.csv b/top30/20250616/top30-vir-20250616-124000.csv new file mode 100644 index 000000000000..2c7831cf335b --- /dev/null +++ b/top30/20250616/top30-vir-20250616-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56920,5,-110,-0.19,6772,4,120000,6772,-0.19,9999.99,5.64,5.64,385493850,5.64,5.64,385493850 +키움 조선TOP10 ETN,Q760017,2,20340,2,345,1.73,48679,130,700000,48679,1.73,9999.99,6.95,6.95,981245540,6.89,6.89,981245540 +TIGER 차이나CSI300인버스(합성),217780,3,7725,2,155,2.05,1347,10,1650000,1347,2.05,9999.99,0.08,0.08,10433387,0.08,0.08,10433387 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,4,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +하나 반도체 ETN,Q700027,5,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,6,10055,5,-80,-0.79,382212,3913,2000000,382212,-0.79,9767.75,19.11,19.11,3812786260,18.96,18.96,3812786260 +삼성 미국 대형 성장주 ETN,Q530019,7,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +HANARO 미국애그테크,472490,8,12170,2,100,0.83,4721,59,150000,4721,0.83,8001.70,3.15,3.15,57618390,3.16,3.16,57618390 +KB 인버스 2X 콩 선물 ETN,Q580054,9,29635,5,-1665,-5.32,1674,21,500000,1674,-5.32,7971.43,0.33,0.33,49248100,0.33,0.33,49248100 +메리츠 3X 레버리지 국채10년 ETN,Q610059,10,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +신한 콩 선물 ETN(H),Q500023,11,12125,2,310,2.62,61,1,2000000,61,2.62,6100.00,0.00,0.00,739795,0.00,0.00,739795 +신한 달러인덱스 선물 ETN(H),Q500011,12,12685,5,-340,-2.61,172,3,1000000,172,-2.61,5733.33,0.02,0.02,2179055,0.02,0.02,2179055 +하나 인버스 2X 콩 선물 ETN(H),Q700014,13,13715,5,-680,-4.72,263,5,1000000,263,-4.72,5260.00,0.03,0.03,3575880,0.03,0.03,3575880 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,14,26535,2,3375,14.57,104,2,1000000,104,14.57,5200.00,0.01,0.01,2760760,0.01,0.01,2760760 +TIGER 한중전기차(합성),449680,15,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +코오롱모빌리티그룹,450140,16,2575,2,355,15.99,13343478,271480,62777250,13343478,15.99,4915.09,21.26,21.26,34435740183,21.30,21.30,34435740183 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,17,16925,5,-180,-1.05,538,11,1000000,538,-1.05,4890.91,0.05,0.05,9104955,0.05,0.05,9104955 +N2 레버리지 구리 선물 ETN(H),Q550069,18,18215,3,0,0.00,2060,43,1000000,2060,0.00,4790.70,0.21,0.21,37283370,0.20,0.20,37283370 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,19,22505,2,45,0.20,64080,1612,2000000,64080,0.20,3975.19,3.20,3.20,1446829255,3.21,3.21,1446829255 +코오롱모빌리티그룹우,45014K,20,4170,1,960,29.91,443239,12196,2456120,443239,29.91,3634.30,18.05,18.05,1740606541,16.99,16.99,1740606541 +영림원소프트랩,060850,21,5770,2,260,4.72,955514,27755,8131000,955514,4.72,3442.67,11.75,11.75,5818537985,12.40,12.40,5818537985 +에이텍모빌리티,224110,22,13060,2,1150,9.66,1624851,49020,5340000,1624851,9.66,3314.67,30.43,30.43,22295932030,31.97,31.97,22295932030 +SOL 종합채권(AA-이상)액티브,436140,23,114660,5,-210,-0.18,3307,105,7477000,3307,-0.18,3149.52,0.04,0.04,379183815,0.04,0.04,379183815 +ACE FTSE WGBI Korea,0010E0,24,100670,5,-295,-0.29,30,1,200000,30,-0.29,3000.00,0.02,0.02,3020600,0.02,0.02,3020600 +메리츠 대표 농산물 선물 ETN(H),Q610034,25,8445,2,70,0.84,144,5,1000000,144,0.84,2880.00,0.01,0.01,1217535,0.01,0.01,1217535 +일신바이오,068330,26,1828,2,173,10.45,13976800,498875,44216140,13976800,10.45,2801.66,31.61,31.61,24968071260,30.89,30.89,24968071260 +유안타제11호스팩,444920,27,2055,5,-5,-0.24,14316,521,5240000,14316,-0.24,2747.79,0.27,0.27,29465910,0.27,0.27,29465910 +N2 레버리지 S&P500 ETN,Q550044,28,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +린드먼아시아,277070,29,5360,2,170,3.28,999271,42959,13692000,999271,3.28,2326.10,7.30,7.30,5553028980,7.57,7.57,5553028980 +아이티센엔텍,010280,30,1301,2,262,25.22,21524954,926466,65123786,21524954,25.22,2323.34,33.05,33.05,27771320120,32.78,32.78,27771320120 diff --git a/top30/20250616/top30-vir-20250616-125000.csv b/top30/20250616/top30-vir-20250616-125000.csv new file mode 100644 index 000000000000..991e3904a89f --- /dev/null +++ b/top30/20250616/top30-vir-20250616-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56925,5,-105,-0.18,7129,4,120000,7129,-0.18,9999.99,5.94,5.94,405814595,5.94,5.94,405814595 +키움 조선TOP10 ETN,Q760017,2,20340,2,345,1.73,48679,130,700000,48679,1.73,9999.99,6.95,6.95,981245540,6.89,6.89,981245540 +TIGER 차이나CSI300인버스(합성),217780,3,7725,2,155,2.05,1347,10,1650000,1347,2.05,9999.99,0.08,0.08,10433387,0.08,0.08,10433387 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,4,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +하나 반도체 ETN,Q700027,5,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,6,10050,5,-85,-0.84,382273,3913,2000000,382273,-0.84,9769.31,19.11,19.11,3813399310,18.97,18.97,3813399310 +삼성 미국 대형 성장주 ETN,Q530019,7,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +HANARO 미국애그테크,472490,8,12170,2,100,0.83,4721,59,150000,4721,0.83,8001.70,3.15,3.15,57618390,3.16,3.16,57618390 +KB 인버스 2X 콩 선물 ETN,Q580054,9,29635,5,-1665,-5.32,1674,21,500000,1674,-5.32,7971.43,0.33,0.33,49248100,0.33,0.33,49248100 +신한 콩 선물 ETN(H),Q500023,10,12105,2,290,2.45,71,1,2000000,71,2.45,7100.00,0.00,0.00,860845,0.00,0.00,860845 +메리츠 3X 레버리지 국채10년 ETN,Q610059,11,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +신한 달러인덱스 선물 ETN(H),Q500011,12,12685,5,-340,-2.61,172,3,1000000,172,-2.61,5733.33,0.02,0.02,2179055,0.02,0.02,2179055 +코오롱모빌리티그룹,450140,13,2545,2,325,14.64,14520502,271480,62777250,14520502,14.64,5348.65,23.13,23.13,37432099593,23.43,23.43,37432099593 +하나 인버스 2X 콩 선물 ETN(H),Q700014,14,13715,5,-680,-4.72,263,5,1000000,263,-4.72,5260.00,0.03,0.03,3575880,0.03,0.03,3575880 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,15,26535,2,3375,14.57,104,2,1000000,104,14.57,5200.00,0.01,0.01,2760760,0.01,0.01,2760760 +TIGER 한중전기차(합성),449680,16,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,17,16925,5,-180,-1.05,538,11,1000000,538,-1.05,4890.91,0.05,0.05,9104955,0.05,0.05,9104955 +N2 레버리지 구리 선물 ETN(H),Q550069,18,18215,3,0,0.00,2060,43,1000000,2060,0.00,4790.70,0.21,0.21,37283370,0.20,0.20,37283370 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,19,22495,2,35,0.16,64090,1612,2000000,64090,0.16,3975.81,3.20,3.20,1447054205,3.22,3.22,1447054205 +코오롱모빌리티그룹우,45014K,20,4170,1,960,29.91,443620,12196,2456120,443620,29.91,3637.42,18.06,18.06,1742195311,17.01,17.01,1742195311 +영림원소프트랩,060850,21,5790,2,280,5.08,957212,27755,8131000,957212,5.08,3448.79,11.77,11.77,5828324525,12.38,12.38,5828324525 +SOL 종합채권(AA-이상)액티브,436140,22,114655,5,-215,-0.19,3532,105,7477000,3532,-0.19,3363.81,0.05,0.05,404979440,0.05,0.05,404979440 +에이텍모빌리티,224110,23,13000,2,1090,9.15,1626656,49020,5340000,1626656,9.15,3318.35,30.46,30.46,22319424360,32.15,32.15,22319424360 +ACE FTSE WGBI Korea,0010E0,24,100670,5,-295,-0.29,30,1,200000,30,-0.29,3000.00,0.02,0.02,3020600,0.02,0.02,3020600 +일신바이오,068330,25,1797,2,142,8.58,14521033,498875,44216140,14521033,8.58,2910.76,32.84,32.84,25955486204,32.67,32.67,25955486204 +메리츠 대표 농산물 선물 ETN(H),Q610034,26,8445,2,70,0.84,144,5,1000000,144,0.84,2880.00,0.01,0.01,1217535,0.01,0.01,1217535 +유안타제11호스팩,444920,27,2055,5,-5,-0.24,14428,521,5240000,14428,-0.24,2769.29,0.28,0.28,29696070,0.28,0.28,29696070 +N2 레버리지 S&P500 ETN,Q550044,28,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +아이티센엔텍,010280,29,1312,2,273,26.28,21822332,926466,65123786,21822332,26.28,2355.44,33.51,33.51,28162163808,32.96,32.96,28162163808 +린드먼아시아,277070,30,5350,2,160,3.08,1000509,42959,13692000,1000509,3.08,2328.99,7.31,7.31,5559637850,7.59,7.59,5559637850 diff --git a/top30/20250616/top30-vir-20250616-130000.csv b/top30/20250616/top30-vir-20250616-130000.csv new file mode 100644 index 000000000000..60f7c7f8ef85 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56925,5,-105,-0.18,7586,4,120000,7586,-0.18,9999.99,6.32,6.32,431829320,6.32,6.32,431829320 +키움 조선TOP10 ETN,Q760017,2,20340,2,345,1.73,48679,130,700000,48679,1.73,9999.99,6.95,6.95,981245540,6.89,6.89,981245540 +TIGER 차이나CSI300인버스(합성),217780,3,7725,2,155,2.05,1399,10,1650000,1399,2.05,9999.99,0.08,0.08,10835087,0.09,0.09,10835087 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,4,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +하나 반도체 ETN,Q700027,5,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,6,10045,5,-90,-0.89,382684,3913,2000000,382684,-0.89,9779.81,19.13,19.13,3817526015,19.00,19.00,3817526015 +삼성 미국 대형 성장주 ETN,Q530019,7,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +HANARO 미국애그테크,472490,8,12170,2,100,0.83,4721,59,150000,4721,0.83,8001.70,3.15,3.15,57618390,3.16,3.16,57618390 +KB 인버스 2X 콩 선물 ETN,Q580054,9,29635,5,-1665,-5.32,1674,21,500000,1674,-5.32,7971.43,0.33,0.33,49248100,0.33,0.33,49248100 +신한 콩 선물 ETN(H),Q500023,10,12105,2,290,2.45,71,1,2000000,71,2.45,7100.00,0.00,0.00,860845,0.00,0.00,860845 +메리츠 3X 레버리지 국채10년 ETN,Q610059,11,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +신한 달러인덱스 선물 ETN(H),Q500011,12,12685,5,-340,-2.61,172,3,1000000,172,-2.61,5733.33,0.02,0.02,2179055,0.02,0.02,2179055 +코오롱모빌리티그룹,450140,13,2505,2,285,12.84,14886037,271480,62777250,14886037,12.84,5483.29,23.71,23.71,38351922565,24.39,24.39,38351922565 +하나 인버스 2X 콩 선물 ETN(H),Q700014,14,13715,5,-680,-4.72,263,5,1000000,263,-4.72,5260.00,0.03,0.03,3575880,0.03,0.03,3575880 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,15,26535,2,3375,14.57,104,2,1000000,104,14.57,5200.00,0.01,0.01,2760760,0.01,0.01,2760760 +TIGER 한중전기차(합성),449680,16,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,17,16915,5,-190,-1.11,540,11,1000000,540,-1.11,4909.09,0.05,0.05,9138785,0.05,0.05,9138785 +N2 레버리지 구리 선물 ETN(H),Q550069,18,18215,3,0,0.00,2060,43,1000000,2060,0.00,4790.70,0.21,0.21,37283370,0.20,0.20,37283370 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,19,22445,5,-15,-0.07,64094,1612,2000000,64094,-0.07,3976.05,3.20,3.20,1447143985,3.22,3.22,1447143985 +코오롱모빌리티그룹우,45014K,20,4170,1,960,29.91,445591,12196,2456120,445591,29.91,3653.58,18.14,18.14,1750414381,17.09,17.09,1750414381 +SOL 종합채권(AA-이상)액티브,436140,21,114660,5,-210,-0.18,3816,105,7477000,3816,-0.18,3634.29,0.05,0.05,437540380,0.05,0.05,437540380 +영림원소프트랩,060850,22,5780,2,270,4.90,961076,27755,8131000,961076,4.90,3462.71,11.82,11.82,5850598305,12.45,12.45,5850598305 +에이텍모빌리티,224110,23,12990,2,1080,9.07,1634356,49020,5340000,1634356,9.07,3334.06,30.61,30.61,22419432070,32.32,32.32,22419432070 +ACE FTSE WGBI Korea,0010E0,24,100670,5,-295,-0.29,30,1,200000,30,-0.29,3000.00,0.02,0.02,3020600,0.02,0.02,3020600 +일신바이오,068330,25,1771,2,116,7.01,14912340,498875,44216140,14912340,7.01,2989.19,33.73,33.73,26654881858,34.04,34.04,26654881858 +메리츠 대표 농산물 선물 ETN(H),Q610034,26,8445,2,70,0.84,144,5,1000000,144,0.84,2880.00,0.01,0.01,1217535,0.01,0.01,1217535 +유안타제11호스팩,444920,27,2055,5,-5,-0.24,14484,521,5240000,14484,-0.24,2780.04,0.28,0.28,29811150,0.28,0.28,29811150 +N2 레버리지 S&P500 ETN,Q550044,28,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +아이티센엔텍,010280,29,1275,2,236,22.71,22215991,926466,65123786,22215991,22.71,2397.93,34.11,34.11,28672319961,34.53,34.53,28672319961 +KIWOOM 26-09회사채(AA-이상)액티브,464240,30,52605,5,-40,-0.08,1261,53,2740000,1261,-0.08,2379.25,0.05,0.05,66335505,0.05,0.05,66335505 diff --git a/top30/20250616/top30-vir-20250616-131001.csv b/top30/20250616/top30-vir-20250616-131001.csv new file mode 100644 index 000000000000..c55e43521207 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56930,5,-100,-0.18,7870,4,120000,7870,-0.18,9999.99,6.56,6.56,447996620,6.56,6.56,447996620 +키움 조선TOP10 ETN,Q760017,2,20340,2,345,1.73,48679,130,700000,48679,1.73,9999.99,6.95,6.95,981245540,6.89,6.89,981245540 +TIGER 차이나CSI300인버스(합성),217780,3,7725,2,155,2.05,1401,10,1650000,1401,2.05,9999.99,0.08,0.08,10850537,0.09,0.09,10850537 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,4,18720,2,300,1.63,20011,149,1000000,20011,1.63,9999.99,2.00,2.00,375856110,2.01,2.01,375856110 +하나 반도체 ETN,Q700027,5,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,6,10040,5,-95,-0.94,382747,3913,2000000,382747,-0.94,9781.42,19.14,19.14,3818158640,19.01,19.01,3818158640 +삼성 미국 대형 성장주 ETN,Q530019,7,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,8,29635,5,-1665,-5.32,1690,21,500000,1690,-5.32,8047.62,0.34,0.34,49722260,0.34,0.34,49722260 +HANARO 미국애그테크,472490,9,12170,2,100,0.83,4721,59,150000,4721,0.83,8001.70,3.15,3.15,57618390,3.16,3.16,57618390 +신한 콩 선물 ETN(H),Q500023,10,12105,2,290,2.45,71,1,2000000,71,2.45,7100.00,0.00,0.00,860845,0.00,0.00,860845 +메리츠 3X 레버리지 국채10년 ETN,Q610059,11,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +신한 달러인덱스 선물 ETN(H),Q500011,12,12685,5,-340,-2.61,172,3,1000000,172,-2.61,5733.33,0.02,0.02,2179055,0.02,0.02,2179055 +코오롱모빌리티그룹,450140,13,2525,2,305,13.74,15220460,271480,62777250,15220460,13.74,5606.48,24.25,24.25,39196718929,24.73,24.73,39196718929 +하나 인버스 2X 콩 선물 ETN(H),Q700014,14,13715,5,-680,-4.72,263,5,1000000,263,-4.72,5260.00,0.03,0.03,3575880,0.03,0.03,3575880 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,15,26535,2,3375,14.57,104,2,1000000,104,14.57,5200.00,0.01,0.01,2760760,0.01,0.01,2760760 +TIGER 한중전기차(합성),449680,16,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,17,16900,5,-205,-1.20,543,11,1000000,543,-1.20,4936.36,0.05,0.05,9189485,0.05,0.05,9189485 +N2 레버리지 구리 선물 ETN(H),Q550069,18,18215,3,0,0.00,2060,43,1000000,2060,0.00,4790.70,0.21,0.21,37283370,0.20,0.20,37283370 +KIWOOM 26-09회사채(AA-이상)액티브,464240,19,52600,5,-45,-0.09,2226,53,2740000,2226,-0.09,4200.00,0.08,0.08,117098810,0.08,0.08,117098810 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,20,22445,5,-15,-0.07,64094,1612,2000000,64094,-0.07,3976.05,3.20,3.20,1447143985,3.22,3.22,1447143985 +SOL 종합채권(AA-이상)액티브,436140,21,114680,5,-190,-0.17,4118,105,7477000,4118,-0.17,3921.90,0.06,0.06,472164385,0.06,0.06,472164385 +코오롱모빌리티그룹우,45014K,22,4170,1,960,29.91,450098,12196,2456120,450098,29.91,3690.54,18.33,18.33,1769208571,17.27,17.27,1769208571 +영림원소프트랩,060850,23,5800,2,290,5.26,962235,27755,8131000,962235,5.26,3466.89,11.83,11.83,5857318745,12.42,12.42,5857318745 +에이텍모빌리티,224110,24,13100,2,1190,9.99,1640291,49020,5340000,1640291,9.99,3346.17,30.72,30.72,22497208250,32.16,32.16,22497208250 +일신바이오,068330,25,1776,2,121,7.31,15174811,498875,44216140,15174811,7.31,3041.81,34.32,34.32,27123964751,34.54,34.54,27123964751 +ACE FTSE WGBI Korea,0010E0,26,100670,5,-295,-0.29,30,1,200000,30,-0.29,3000.00,0.02,0.02,3020600,0.02,0.02,3020600 +메리츠 대표 농산물 선물 ETN(H),Q610034,27,8445,2,70,0.84,144,5,1000000,144,0.84,2880.00,0.01,0.01,1217535,0.01,0.01,1217535 +유안타제11호스팩,444920,28,2055,5,-5,-0.24,14597,521,5240000,14597,-0.24,2801.73,0.28,0.28,30043365,0.28,0.28,30043365 +N2 레버리지 S&P500 ETN,Q550044,29,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +아이티센엔텍,010280,30,1282,2,243,23.39,22687254,926466,65123786,22687254,23.39,2448.80,34.84,34.84,29275784451,35.07,35.07,29275784451 diff --git a/top30/20250616/top30-vir-20250616-132000.csv b/top30/20250616/top30-vir-20250616-132000.csv new file mode 100644 index 000000000000..624f0d2b40f9 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56930,5,-100,-0.18,8303,4,120000,8303,-0.18,9999.99,6.92,6.92,472648440,6.92,6.92,472648440 +키움 조선TOP10 ETN,Q760017,2,20340,2,345,1.73,48679,130,700000,48679,1.73,9999.99,6.95,6.95,981245540,6.89,6.89,981245540 +TIGER 차이나CSI300인버스(합성),217780,3,7725,2,155,2.05,1401,10,1650000,1401,2.05,9999.99,0.08,0.08,10850537,0.09,0.09,10850537 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,4,18880,2,460,2.50,20025,149,1000000,20025,2.50,9999.99,2.00,2.00,376120430,1.99,1.99,376120430 +하나 반도체 ETN,Q700027,5,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,6,10040,5,-95,-0.94,382805,3913,2000000,382805,-0.94,9782.90,19.14,19.14,3818741060,19.02,19.02,3818741060 +삼성 미국 대형 성장주 ETN,Q530019,7,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,8,29635,5,-1665,-5.32,1690,21,500000,1690,-5.32,8047.62,0.34,0.34,49722260,0.34,0.34,49722260 +HANARO 미국애그테크,472490,9,12170,2,100,0.83,4721,59,150000,4721,0.83,8001.70,3.15,3.15,57618390,3.16,3.16,57618390 +신한 콩 선물 ETN(H),Q500023,10,12105,2,290,2.45,71,1,2000000,71,2.45,7100.00,0.00,0.00,860845,0.00,0.00,860845 +메리츠 3X 레버리지 국채10년 ETN,Q610059,11,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +KIWOOM 26-09회사채(AA-이상)액티브,464240,12,52610,5,-35,-0.07,3182,53,2740000,3182,-0.07,6003.77,0.12,0.12,167393980,0.12,0.12,167393980 +신한 달러인덱스 선물 ETN(H),Q500011,13,12685,5,-340,-2.61,172,3,1000000,172,-2.61,5733.33,0.02,0.02,2179055,0.02,0.02,2179055 +코오롱모빌리티그룹,450140,14,2510,2,290,13.06,15375463,271480,62777250,15375463,13.06,5663.57,24.49,24.49,39587568133,25.12,25.12,39587568133 +하나 인버스 2X 콩 선물 ETN(H),Q700014,15,13715,5,-680,-4.72,263,5,1000000,263,-4.72,5260.00,0.03,0.03,3575880,0.03,0.03,3575880 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,16,26535,2,3375,14.57,104,2,1000000,104,14.57,5200.00,0.01,0.01,2760760,0.01,0.01,2760760 +TIGER 한중전기차(합성),449680,17,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,18,16900,5,-205,-1.20,543,11,1000000,543,-1.20,4936.36,0.05,0.05,9189485,0.05,0.05,9189485 +N2 레버리지 구리 선물 ETN(H),Q550069,19,18215,3,0,0.00,2060,43,1000000,2060,0.00,4790.70,0.21,0.21,37283370,0.20,0.20,37283370 +SOL 종합채권(AA-이상)액티브,436140,20,114675,5,-195,-0.17,4230,105,7477000,4230,-0.17,4028.57,0.06,0.06,485008585,0.06,0.06,485008585 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,21,22445,5,-15,-0.07,64094,1612,2000000,64094,-0.07,3976.05,3.20,3.20,1447143985,3.22,3.22,1447143985 +코오롱모빌리티그룹우,45014K,22,4170,1,960,29.91,450294,12196,2456120,450294,29.91,3692.14,18.33,18.33,1770025891,17.28,17.28,1770025891 +영림원소프트랩,060850,23,5790,2,280,5.08,964488,27755,8131000,964488,5.08,3475.01,11.86,11.86,5870347165,12.47,12.47,5870347165 +에이텍모빌리티,224110,24,13100,2,1190,9.99,1642869,49020,5340000,1642869,9.99,3351.43,30.77,30.77,22530925930,32.21,32.21,22530925930 +ACE FTSE WGBI Korea,0010E0,25,100755,5,-210,-0.21,32,1,200000,32,-0.21,3200.00,0.02,0.02,3222110,0.02,0.02,3222110 +일신바이오,068330,26,1775,2,120,7.25,15294166,498875,44216140,15294166,7.25,3065.73,34.59,34.59,27337257121,34.83,34.83,27337257121 +메리츠 대표 농산물 선물 ETN(H),Q610034,27,8445,2,70,0.84,144,5,1000000,144,0.84,2880.00,0.01,0.01,1217535,0.01,0.01,1217535 +유안타제11호스팩,444920,28,2055,5,-5,-0.24,14653,521,5240000,14653,-0.24,2812.48,0.28,0.28,30158445,0.28,0.28,30158445 +N2 레버리지 S&P500 ETN,Q550044,29,45265,2,325,0.72,51,2,2000000,51,0.72,2550.00,0.00,0.00,2308575,0.00,0.00,2308575 +아이티센엔텍,010280,30,1293,2,254,24.45,22803202,926466,65123786,22803202,24.45,2461.31,35.02,35.02,29425120032,34.94,34.94,29425120032 diff --git a/top30/20250616/top30-vir-20250616-133000.csv b/top30/20250616/top30-vir-20250616-133000.csv new file mode 100644 index 000000000000..94dd4ca2427e --- /dev/null +++ b/top30/20250616/top30-vir-20250616-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56950,5,-80,-0.14,8579,4,120000,8579,-0.14,9999.99,7.15,7.15,488363215,7.15,7.15,488363215 +ACE FTSE WGBI Korea,0010E0,2,100760,5,-205,-0.20,1030,1,200000,1030,-0.20,9999.99,0.51,0.51,103780590,0.51,0.51,103780590 +키움 조선TOP10 ETN,Q760017,3,20515,2,520,2.60,48683,130,700000,48683,2.60,9999.99,6.95,6.95,981327600,6.83,6.83,981327600 +TIGER 차이나CSI300인버스(합성),217780,4,7725,2,155,2.05,1401,10,1650000,1401,2.05,9999.99,0.08,0.08,10850537,0.09,0.09,10850537 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18880,2,460,2.50,20025,149,1000000,20025,2.50,9999.99,2.00,2.00,376120430,1.99,1.99,376120430 +하나 반도체 ETN,Q700027,6,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,7,10035,5,-100,-0.99,382864,3913,2000000,382864,-0.99,9784.41,19.14,19.14,3819333220,19.03,19.03,3819333220 +삼성 미국 대형 성장주 ETN,Q530019,8,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,9,29600,5,-1700,-5.43,1691,21,500000,1691,-5.43,8052.38,0.34,0.34,49751860,0.34,0.34,49751860 +HANARO 미국애그테크,472490,10,12170,2,100,0.83,4721,59,150000,4721,0.83,8001.70,3.15,3.15,57618390,3.16,3.16,57618390 +KIWOOM 26-09회사채(AA-이상)액티브,464240,11,52610,5,-35,-0.07,3899,53,2740000,3899,-0.07,7356.60,0.14,0.14,205115350,0.14,0.14,205115350 +신한 콩 선물 ETN(H),Q500023,12,12105,2,290,2.45,71,1,2000000,71,2.45,7100.00,0.00,0.00,860845,0.00,0.00,860845 +메리츠 3X 레버리지 국채10년 ETN,Q610059,13,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +HANARO 미국메타버스iSelect,419170,14,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +신한 달러인덱스 선물 ETN(H),Q500011,15,12685,5,-340,-2.61,172,3,1000000,172,-2.61,5733.33,0.02,0.02,2179055,0.02,0.02,2179055 +코오롱모빌리티그룹,450140,16,2515,2,295,13.29,15536678,271480,62777250,15536678,13.29,5722.96,24.75,24.75,39992132538,25.33,25.33,39992132538 +하나 인버스 2X 콩 선물 ETN(H),Q700014,17,13680,5,-715,-4.97,265,5,1000000,265,-4.97,5300.00,0.03,0.03,3603235,0.03,0.03,3603235 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,18,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +TIGER 한중전기차(합성),449680,19,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,20,16900,5,-205,-1.20,543,11,1000000,543,-1.20,4936.36,0.05,0.05,9189485,0.05,0.05,9189485 +N2 레버리지 구리 선물 ETN(H),Q550069,21,18215,3,0,0.00,2060,43,1000000,2060,0.00,4790.70,0.21,0.21,37283370,0.20,0.20,37283370 +SOL 종합채권(AA-이상)액티브,436140,22,114720,5,-150,-0.13,4437,105,7477000,4437,-0.13,4225.71,0.06,0.06,508747860,0.06,0.06,508747860 +에이텍모빌리티,224110,23,13620,2,1710,14.36,1977422,49020,5340000,1977422,14.36,4033.91,37.03,37.03,27125358070,37.30,37.30,27125358070 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,24,22445,5,-15,-0.07,64094,1612,2000000,64094,-0.07,3976.05,3.20,3.20,1447143985,3.22,3.22,1447143985 +코오롱모빌리티그룹우,45014K,25,4170,1,960,29.91,450294,12196,2456120,450294,29.91,3692.14,18.33,18.33,1770025891,17.28,17.28,1770025891 +영림원소프트랩,060850,26,5790,2,280,5.08,966182,27755,8131000,966182,5.08,3481.11,11.88,11.88,5880150605,12.49,12.49,5880150605 +일신바이오,068330,27,1763,2,108,6.53,15413979,498875,44216140,15413979,6.53,3089.75,34.86,34.86,27549210873,35.34,35.34,27549210873 +메리츠 대표 농산물 선물 ETN(H),Q610034,28,8445,2,70,0.84,144,5,1000000,144,0.84,2880.00,0.01,0.01,1217535,0.01,0.01,1217535 +유안타제11호스팩,444920,29,2055,5,-5,-0.24,14765,521,5240000,14765,-0.24,2833.97,0.28,0.28,30388605,0.28,0.28,30388605 +BYC우,001465,30,22400,2,4530,25.35,72072,2786,2153850,72072,25.35,2586.93,3.35,3.35,1463011475,3.03,3.03,1463011475 diff --git a/top30/20250616/top30-vir-20250616-134001.csv b/top30/20250616/top30-vir-20250616-134001.csv new file mode 100644 index 000000000000..37c7288d29ba --- /dev/null +++ b/top30/20250616/top30-vir-20250616-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56955,5,-75,-0.13,9129,4,120000,9129,-0.13,9999.99,7.61,7.61,519686470,7.60,7.60,519686470 +ACE FTSE WGBI Korea,0010E0,2,100760,5,-205,-0.20,1030,1,200000,1030,-0.20,9999.99,0.51,0.51,103780590,0.51,0.51,103780590 +키움 조선TOP10 ETN,Q760017,3,20515,2,520,2.60,48683,130,700000,48683,2.60,9999.99,6.95,6.95,981327600,6.83,6.83,981327600 +TIGER 차이나CSI300인버스(합성),217780,4,7675,2,105,1.39,1402,10,1650000,1402,1.39,9999.99,0.08,0.08,10858212,0.09,0.09,10858212 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +하나 반도체 ETN,Q700027,6,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,7,10030,5,-105,-1.04,382932,3913,2000000,382932,-1.04,9786.15,19.15,19.15,3820015260,19.04,19.04,3820015260 +KIWOOM 26-09회사채(AA-이상)액티브,464240,8,52615,5,-30,-0.06,4854,53,2740000,4854,-0.06,9158.49,0.18,0.18,255361480,0.18,0.18,255361480 +삼성 미국 대형 성장주 ETN,Q530019,9,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,10,29600,5,-1700,-5.43,1691,21,500000,1691,-5.43,8052.38,0.34,0.34,49751860,0.34,0.34,49751860 +HANARO 미국애그테크,472490,11,12170,2,100,0.83,4721,59,150000,4721,0.83,8001.70,3.15,3.15,57618390,3.16,3.16,57618390 +신한 콩 선물 ETN(H),Q500023,12,12105,2,290,2.45,71,1,2000000,71,2.45,7100.00,0.00,0.00,860845,0.00,0.00,860845 +메리츠 3X 레버리지 국채10년 ETN,Q610059,13,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +HANARO 미국메타버스iSelect,419170,14,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +코오롱모빌리티그룹,450140,15,2485,2,265,11.94,15670838,271480,62777250,15670838,11.94,5772.37,24.96,24.96,40326853168,25.85,25.85,40326853168 +신한 달러인덱스 선물 ETN(H),Q500011,16,12685,5,-340,-2.61,172,3,1000000,172,-2.61,5733.33,0.02,0.02,2179055,0.02,0.02,2179055 +하나 인버스 2X 콩 선물 ETN(H),Q700014,17,13680,5,-715,-4.97,265,5,1000000,265,-4.97,5300.00,0.03,0.03,3603235,0.03,0.03,3603235 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,18,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +TIGER 한중전기차(합성),449680,19,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,20,16900,5,-205,-1.20,543,11,1000000,543,-1.20,4936.36,0.05,0.05,9189485,0.05,0.05,9189485 +N2 레버리지 구리 선물 ETN(H),Q550069,21,18215,3,0,0.00,2060,43,1000000,2060,0.00,4790.70,0.21,0.21,37283370,0.20,0.20,37283370 +SOL 종합채권(AA-이상)액티브,436140,22,114745,5,-125,-0.11,4573,105,7477000,4573,-0.11,4355.24,0.06,0.06,524350830,0.06,0.06,524350830 +에이텍모빌리티,224110,23,13670,2,1760,14.78,2103996,49020,5340000,2103996,14.78,4292.12,39.40,39.40,28856046545,39.53,39.53,28856046545 +신한제15호스팩,487830,24,2100,2,30,1.45,17061,398,4350000,17061,1.45,4286.68,0.39,0.39,35662020,0.39,0.39,35662020 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,25,22410,5,-50,-0.22,64104,1612,2000000,64104,-0.22,3976.68,3.21,3.21,1447368085,3.23,3.23,1447368085 +코오롱모빌리티그룹우,45014K,26,4170,1,960,29.91,453165,12196,2456120,453165,29.91,3715.69,18.45,18.45,1781997961,17.40,17.40,1781997961 +영림원소프트랩,060850,27,5790,2,280,5.08,968583,27755,8131000,968583,5.08,3489.76,11.91,11.91,5893976565,12.52,12.52,5893976565 +일신바이오,068330,28,1755,2,100,6.04,15533050,498875,44216140,15533050,6.04,3113.62,35.13,35.13,27758814966,35.77,35.77,27758814966 +메리츠 대표 농산물 선물 ETN(H),Q610034,29,8445,2,70,0.84,144,5,1000000,144,0.84,2880.00,0.01,0.01,1217535,0.01,0.01,1217535 +유안타제11호스팩,444920,30,2055,5,-5,-0.24,14821,521,5240000,14821,-0.24,2844.72,0.28,0.28,30503685,0.28,0.28,30503685 diff --git a/top30/20250616/top30-vir-20250616-135001.csv b/top30/20250616/top30-vir-20250616-135001.csv new file mode 100644 index 000000000000..14d119f254d2 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56945,5,-85,-0.15,9303,4,120000,9303,-0.15,9999.99,7.75,7.75,529595740,7.75,7.75,529595740 +ACE FTSE WGBI Korea,0010E0,2,100760,5,-205,-0.20,1030,1,200000,1030,-0.20,9999.99,0.51,0.51,103780590,0.51,0.51,103780590 +키움 조선TOP10 ETN,Q760017,3,20635,2,640,3.20,48708,130,700000,48708,3.20,9999.99,6.96,6.96,981843625,6.80,6.80,981843625 +TIGER 차이나CSI300인버스(합성),217780,4,7675,2,105,1.39,1402,10,1650000,1402,1.39,9999.99,0.08,0.08,10858212,0.09,0.09,10858212 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +KIWOOM 26-09회사채(AA-이상)액티브,464240,6,52610,5,-35,-0.07,5811,53,2740000,5811,-0.07,9999.99,0.21,0.21,305710905,0.21,0.21,305710905 +하나 반도체 ETN,Q700027,7,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,8,10030,5,-105,-1.04,382986,3913,2000000,382986,-1.04,9787.53,19.15,19.15,3820557085,19.05,19.05,3820557085 +삼성 미국 대형 성장주 ETN,Q530019,9,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,10,29600,5,-1700,-5.43,1691,21,500000,1691,-5.43,8052.38,0.34,0.34,49751860,0.34,0.34,49751860 +HANARO 미국애그테크,472490,11,12170,2,100,0.83,4721,59,150000,4721,0.83,8001.70,3.15,3.15,57618390,3.16,3.16,57618390 +신한 콩 선물 ETN(H),Q500023,12,12105,2,290,2.45,71,1,2000000,71,2.45,7100.00,0.00,0.00,860845,0.00,0.00,860845 +메리츠 3X 레버리지 국채10년 ETN,Q610059,13,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +HANARO 미국메타버스iSelect,419170,14,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +코오롱모빌리티그룹,450140,15,2495,2,275,12.39,15785838,271480,62777250,15785838,12.39,5814.73,25.15,25.15,40612754030,25.93,25.93,40612754030 +신한 달러인덱스 선물 ETN(H),Q500011,16,12685,5,-340,-2.61,172,3,1000000,172,-2.61,5733.33,0.02,0.02,2179055,0.02,0.02,2179055 +신한제15호스팩,487830,17,2100,2,30,1.45,21108,398,4350000,21108,1.45,5303.52,0.49,0.49,44160725,0.48,0.48,44160725 +하나 인버스 2X 콩 선물 ETN(H),Q700014,18,13680,5,-715,-4.97,265,5,1000000,265,-4.97,5300.00,0.03,0.03,3603235,0.03,0.03,3603235 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,19,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +TIGER 한중전기차(합성),449680,20,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,21,16900,5,-205,-1.20,543,11,1000000,543,-1.20,4936.36,0.05,0.05,9189485,0.05,0.05,9189485 +N2 레버리지 구리 선물 ETN(H),Q550069,22,18215,3,0,0.00,2060,43,1000000,2060,0.00,4790.70,0.21,0.21,37283370,0.20,0.20,37283370 +에이텍모빌리티,224110,23,13500,2,1590,13.35,2152648,49020,5340000,2152648,13.35,4391.37,40.31,40.31,29516993990,40.94,40.94,29516993990 +SOL 종합채권(AA-이상)액티브,436140,24,114725,5,-145,-0.13,4601,105,7477000,4601,-0.13,4381.90,0.06,0.06,527563415,0.06,0.06,527563415 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,25,22410,5,-50,-0.22,64104,1612,2000000,64104,-0.22,3976.68,3.21,3.21,1447368085,3.23,3.23,1447368085 +코오롱모빌리티그룹우,45014K,26,4170,1,960,29.91,453187,12196,2456120,453187,29.91,3715.87,18.45,18.45,1782089701,17.40,17.40,1782089701 +영림원소프트랩,060850,27,5790,2,280,5.08,969409,27755,8131000,969409,5.08,3492.74,11.92,11.92,5898737975,12.53,12.53,5898737975 +일신바이오,068330,28,1730,2,75,4.53,15694941,498875,44216140,15694941,4.53,3146.07,35.50,35.50,28040489632,36.66,36.66,28040489632 +우리산업,215360,29,10200,2,730,7.71,1025131,34941,9132163,1025131,7.71,2933.89,11.23,11.23,10660628020,11.44,11.44,10660628020 +BYC우,001465,30,21750,2,3880,21.71,80856,2786,2153850,80856,21.71,2902.23,3.75,3.75,1656944575,3.54,3.54,1656944575 diff --git a/top30/20250616/top30-vir-20250616-140001.csv b/top30/20250616/top30-vir-20250616-140001.csv new file mode 100644 index 000000000000..e218cdbe3f1a --- /dev/null +++ b/top30/20250616/top30-vir-20250616-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56940,5,-90,-0.16,9655,4,120000,9655,-0.16,9999.99,8.05,8.05,549639620,8.04,8.04,549639620 +ACE FTSE WGBI Korea,0010E0,2,100760,5,-205,-0.20,1030,1,200000,1030,-0.20,9999.99,0.51,0.51,103780590,0.51,0.51,103780590 +키움 조선TOP10 ETN,Q760017,3,20705,2,710,3.55,48735,130,700000,48735,3.55,9999.99,6.96,6.96,982402980,6.78,6.78,982402980 +TIGER 차이나CSI300인버스(합성),217780,4,7675,2,105,1.39,1402,10,1650000,1402,1.39,9999.99,0.08,0.08,10858212,0.09,0.09,10858212 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +KIWOOM 26-09회사채(AA-이상)액티브,464240,6,52610,5,-35,-0.07,6527,53,2740000,6527,-0.07,9999.99,0.24,0.24,343379665,0.24,0.24,343379665 +하나 반도체 ETN,Q700027,7,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,8,10040,5,-95,-0.94,383044,3913,2000000,383044,-0.94,9789.01,19.15,19.15,3821139110,19.03,19.03,3821139110 +삼성 미국 대형 성장주 ETN,Q530019,9,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,10,29600,5,-1700,-5.43,1691,21,500000,1691,-5.43,8052.38,0.34,0.34,49751860,0.34,0.34,49751860 +HANARO 미국애그테크,472490,11,12170,2,100,0.83,4721,59,150000,4721,0.83,8001.70,3.15,3.15,57618390,3.16,3.16,57618390 +신한 콩 선물 ETN(H),Q500023,12,12105,2,290,2.45,71,1,2000000,71,2.45,7100.00,0.00,0.00,860845,0.00,0.00,860845 +메리츠 3X 레버리지 국채10년 ETN,Q610059,13,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +HANARO 미국메타버스iSelect,419170,14,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +신한제15호스팩,487830,15,2100,2,30,1.45,24664,398,4350000,24664,1.45,6196.98,0.57,0.57,51628325,0.57,0.57,51628325 +코오롱모빌리티그룹,450140,16,2525,2,305,13.74,15998928,271480,62777250,15998928,13.74,5893.23,25.49,25.49,41151009526,25.96,25.96,41151009526 +신한 달러인덱스 선물 ETN(H),Q500011,17,12685,5,-340,-2.61,172,3,1000000,172,-2.61,5733.33,0.02,0.02,2179055,0.02,0.02,2179055 +하나 인버스 2X 콩 선물 ETN(H),Q700014,18,13680,5,-715,-4.97,265,5,1000000,265,-4.97,5300.00,0.03,0.03,3603235,0.03,0.03,3603235 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,19,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +TIGER 한중전기차(합성),449680,20,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,21,16895,5,-210,-1.23,545,11,1000000,545,-1.23,4954.55,0.05,0.05,9223260,0.05,0.05,9223260 +N2 레버리지 구리 선물 ETN(H),Q550069,22,18215,3,0,0.00,2060,43,1000000,2060,0.00,4790.70,0.21,0.21,37283370,0.20,0.20,37283370 +에이텍모빌리티,224110,23,13420,2,1510,12.68,2343915,49020,5340000,2343915,12.68,4781.55,43.89,43.89,32131803560,44.84,44.84,32131803560 +SOL 종합채권(AA-이상)액티브,436140,24,114710,5,-160,-0.14,4627,105,7477000,4627,-0.14,4406.67,0.06,0.06,530546080,0.06,0.06,530546080 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,25,22410,5,-50,-0.22,64104,1612,2000000,64104,-0.22,3976.68,3.21,3.21,1447368085,3.23,3.23,1447368085 +코오롱모빌리티그룹우,45014K,26,4170,1,960,29.91,453887,12196,2456120,453887,29.91,3721.61,18.48,18.48,1785008701,17.43,17.43,1785008701 +영림원소프트랩,060850,27,5720,2,210,3.81,976967,27755,8131000,976967,3.81,3519.97,12.02,12.02,5942017685,12.78,12.78,5942017685 +우리산업,215360,28,9980,2,510,5.39,1161805,34941,9132163,1161805,5.39,3325.05,12.72,12.72,12049754440,13.22,13.22,12049754440 +일신바이오,068330,29,1731,2,76,4.59,15805141,498875,44216140,15805141,4.59,3168.16,35.75,35.75,28230649094,36.88,36.88,28230649094 +BYC우,001465,30,21800,2,3930,21.99,82198,2786,2153850,82198,21.99,2950.39,3.82,3.82,1685978825,3.59,3.59,1685978825 diff --git a/top30/20250616/top30-vir-20250616-141001.csv b/top30/20250616/top30-vir-20250616-141001.csv new file mode 100644 index 000000000000..724c9f8d4fab --- /dev/null +++ b/top30/20250616/top30-vir-20250616-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56965,5,-65,-0.11,10134,4,120000,10134,-0.11,9999.99,8.44,8.44,576919560,8.44,8.44,576919560 +ACE FTSE WGBI Korea,0010E0,2,100760,5,-205,-0.20,1030,1,200000,1030,-0.20,9999.99,0.51,0.51,103780590,0.51,0.51,103780590 +키움 조선TOP10 ETN,Q760017,3,20705,2,710,3.55,48735,130,700000,48735,3.55,9999.99,6.96,6.96,982402980,6.78,6.78,982402980 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52615,5,-30,-0.06,7483,53,2740000,7483,-0.06,9999.99,0.27,0.27,393678885,0.27,0.27,393678885 +TIGER 차이나CSI300인버스(합성),217780,5,7675,2,105,1.39,1402,10,1650000,1402,1.39,9999.99,0.08,0.08,10858212,0.09,0.09,10858212 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +하나 반도체 ETN,Q700027,7,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,8,10030,5,-105,-1.04,383113,3913,2000000,383113,-1.04,9790.77,19.16,19.16,3821831360,19.05,19.05,3821831360 +삼성 미국 대형 성장주 ETN,Q530019,9,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,10,29550,5,-1750,-5.59,1694,21,500000,1694,-5.59,8066.67,0.34,0.34,49840520,0.34,0.34,49840520 +HANARO 미국애그테크,472490,11,12170,2,100,0.83,4745,59,150000,4745,0.83,8042.37,3.16,3.16,57910470,3.17,3.17,57910470 +신한 콩 선물 ETN(H),Q500023,12,12125,2,310,2.62,72,1,2000000,72,2.62,7200.00,0.00,0.00,872970,0.00,0.00,872970 +메리츠 3X 레버리지 국채10년 ETN,Q610059,13,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +신한제15호스팩,487830,14,2100,2,30,1.45,27065,398,4350000,27065,1.45,6800.25,0.62,0.62,56670425,0.62,0.62,56670425 +HANARO 미국메타버스iSelect,419170,15,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +코오롱모빌리티그룹,450140,16,2485,2,265,11.94,16109304,271480,62777250,16109304,11.94,5933.88,25.66,25.66,41427279866,26.56,26.56,41427279866 +신한 달러인덱스 선물 ETN(H),Q500011,17,12685,5,-340,-2.61,172,3,1000000,172,-2.61,5733.33,0.02,0.02,2179055,0.02,0.02,2179055 +하나 인버스 2X 콩 선물 ETN(H),Q700014,18,13680,5,-715,-4.97,265,5,1000000,265,-4.97,5300.00,0.03,0.03,3603235,0.03,0.03,3603235 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,19,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +SOL 종합채권(AA-이상)액티브,436140,20,114770,5,-100,-0.09,5365,105,7477000,5365,-0.09,5109.52,0.07,0.07,615205665,0.07,0.07,615205665 +TIGER 한중전기차(합성),449680,21,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,22,16895,5,-210,-1.23,545,11,1000000,545,-1.23,4954.55,0.05,0.05,9223260,0.05,0.05,9223260 +에이텍모빌리티,224110,23,13410,2,1500,12.59,2369397,49020,5340000,2369397,12.59,4833.53,44.37,44.37,32473716380,45.35,45.35,32473716380 +N2 레버리지 구리 선물 ETN(H),Q550069,24,18215,3,0,0.00,2060,43,1000000,2060,0.00,4790.70,0.21,0.21,37283370,0.20,0.20,37283370 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,25,22300,5,-160,-0.71,71274,1612,2000000,71274,-0.71,4421.46,3.56,3.56,1607312865,3.60,3.60,1607312865 +코오롱모빌리티그룹우,45014K,26,4170,1,960,29.91,453887,12196,2456120,453887,29.91,3721.61,18.48,18.48,1785008701,17.43,17.43,1785008701 +영림원소프트랩,060850,27,5730,2,220,3.99,980524,27755,8131000,980524,3.99,3532.78,12.06,12.06,5962330745,12.80,12.80,5962330745 +우리산업,215360,28,9920,2,450,4.75,1198967,34941,9132163,1198967,4.75,3431.40,13.13,13.13,12417810230,13.71,13.71,12417810230 +유진스팩11호,488060,29,2085,2,20,0.97,15175,448,4720000,15175,0.97,3387.28,0.32,0.32,31588625,0.32,0.32,31588625 +대유에이텍,002880,30,1100,2,108,10.89,1720640,51435,46744020,1720640,10.89,3345.27,3.68,3.68,1961877500,3.82,3.82,1961877500 diff --git a/top30/20250616/top30-vir-20250616-142001.csv b/top30/20250616/top30-vir-20250616-142001.csv new file mode 100644 index 000000000000..58c3e5a364fd --- /dev/null +++ b/top30/20250616/top30-vir-20250616-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56960,5,-70,-0.12,10491,4,120000,10491,-0.12,9999.99,8.74,8.74,597253155,8.74,8.74,597253155 +ACE FTSE WGBI Korea,0010E0,2,100760,5,-205,-0.20,1030,1,200000,1030,-0.20,9999.99,0.51,0.51,103780590,0.51,0.51,103780590 +키움 조선TOP10 ETN,Q760017,3,20705,2,710,3.55,48735,130,700000,48735,3.55,9999.99,6.96,6.96,982402980,6.78,6.78,982402980 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52615,5,-30,-0.06,8439,53,2740000,8439,-0.06,9999.99,0.31,0.31,443978565,0.31,0.31,443978565 +TIGER 차이나CSI300인버스(합성),217780,5,7635,2,65,0.86,1403,10,1650000,1403,0.86,9999.99,0.09,0.09,10865847,0.09,0.09,10865847 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +하나 반도체 ETN,Q700027,7,10665,5,-275,-2.51,208,2,1000000,208,-2.51,9999.99,0.02,0.02,2213235,0.02,0.02,2213235 +KODEX 미국금융테크액티브,0028X0,8,10025,5,-110,-1.09,383208,3913,2000000,383208,-1.09,9793.20,19.16,19.16,3822783660,19.07,19.07,3822783660 +삼성 미국 대형 성장주 ETN,Q530019,9,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,10,29500,5,-1800,-5.75,1695,21,500000,1695,-5.75,8071.43,0.34,0.34,49870020,0.34,0.34,49870020 +HANARO 미국애그테크,472490,11,12170,2,100,0.83,4745,59,150000,4745,0.83,8042.37,3.16,3.16,57910470,3.17,3.17,57910470 +신한제15호스팩,487830,12,2100,2,30,1.45,30380,398,4350000,30380,1.45,7633.17,0.70,0.70,63631925,0.70,0.70,63631925 +신한 콩 선물 ETN(H),Q500023,13,12145,2,330,2.79,73,1,2000000,73,2.79,7300.00,0.00,0.00,885115,0.00,0.00,885115 +메리츠 3X 레버리지 국채10년 ETN,Q610059,14,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +HANARO 미국메타버스iSelect,419170,15,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +코오롱모빌리티그룹,450140,16,2480,2,260,11.71,16192739,271480,62777250,16192739,11.71,5964.62,25.79,25.79,41634125991,26.74,26.74,41634125991 +신한 달러인덱스 선물 ETN(H),Q500011,17,12660,5,-365,-2.80,173,3,1000000,173,-2.80,5766.67,0.02,0.02,2191715,0.02,0.02,2191715 +하나 인버스 2X 콩 선물 ETN(H),Q700014,18,13680,5,-715,-4.97,265,5,1000000,265,-4.97,5300.00,0.03,0.03,3603235,0.03,0.03,3603235 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,19,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +SOL 종합채권(AA-이상)액티브,436140,20,114750,5,-120,-0.10,5421,105,7477000,5421,-0.10,5162.86,0.07,0.07,621631550,0.07,0.07,621631550 +TIGER 한중전기차(합성),449680,21,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,22,16895,5,-210,-1.23,545,11,1000000,545,-1.23,4954.55,0.05,0.05,9223260,0.05,0.05,9223260 +에이텍모빌리티,224110,23,13180,2,1270,10.66,2400867,49020,5340000,2400867,10.66,4897.73,44.96,44.96,32892795290,46.74,46.74,32892795290 +N2 레버리지 구리 선물 ETN(H),Q550069,24,18215,3,0,0.00,2060,43,1000000,2060,0.00,4790.70,0.21,0.21,37283370,0.20,0.20,37283370 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,25,22300,5,-160,-0.71,71274,1612,2000000,71274,-0.71,4421.46,3.56,3.56,1607312865,3.60,3.60,1607312865 +대유에이텍,002880,26,1050,2,58,5.85,2071255,51435,46744020,2071255,5.85,4026.94,4.43,4.43,2336909848,4.76,4.76,2336909848 +코오롱모빌리티그룹우,45014K,27,4170,1,960,29.91,454087,12196,2456120,454087,29.91,3723.25,18.49,18.49,1785842701,17.44,17.44,1785842701 +우리산업,215360,28,9830,2,360,3.80,1238394,34941,9132163,1238394,3.80,3544.24,13.56,13.56,12805105300,14.26,14.26,12805105300 +영림원소프트랩,060850,29,5740,2,230,4.17,982312,27755,8131000,982312,4.17,3539.23,12.08,12.08,5972575600,12.80,12.80,5972575600 +KIWOOM 미국달러SOFR금리액티브(합성),460270,30,11790,5,-80,-0.67,307,9,810000,307,-0.67,3411.11,0.04,0.04,3621412,0.04,0.04,3621412 diff --git a/top30/20250616/top30-vir-20250616-143001.csv b/top30/20250616/top30-vir-20250616-143001.csv new file mode 100644 index 000000000000..f0232ee4f210 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56965,5,-65,-0.11,10860,4,120000,10860,-0.11,9999.99,9.05,9.05,618272435,9.04,9.04,618272435 +ACE FTSE WGBI Korea,0010E0,2,100760,5,-205,-0.20,1030,1,200000,1030,-0.20,9999.99,0.51,0.51,103780590,0.51,0.51,103780590 +키움 조선TOP10 ETN,Q760017,3,20705,2,710,3.55,48735,130,700000,48735,3.55,9999.99,6.96,6.96,982402980,6.78,6.78,982402980 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52615,5,-30,-0.06,9394,53,2740000,9394,-0.06,9999.99,0.34,0.34,494225890,0.34,0.34,494225890 +TIGER 차이나CSI300인버스(합성),217780,5,7635,2,65,0.86,1403,10,1650000,1403,0.86,9999.99,0.09,0.09,10865847,0.09,0.09,10865847 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +하나 반도체 ETN,Q700027,7,10775,5,-165,-1.51,209,2,1000000,209,-1.51,9999.99,0.02,0.02,2224010,0.02,0.02,2224010 +KODEX 미국금융테크액티브,0028X0,8,10025,5,-110,-1.09,383261,3913,2000000,383261,-1.09,9794.56,19.16,19.16,3823314985,19.07,19.07,3823314985 +HANARO 미국애그테크,472490,9,12155,2,85,0.70,4892,59,150000,4892,0.70,8291.53,3.26,3.26,59696560,3.27,3.27,59696560 +삼성 미국 대형 성장주 ETN,Q530019,10,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,11,29500,5,-1800,-5.75,1695,21,500000,1695,-5.75,8071.43,0.34,0.34,49870020,0.34,0.34,49870020 +신한제15호스팩,487830,12,2100,2,30,1.45,30390,398,4350000,30390,1.45,7635.68,0.70,0.70,63652912,0.70,0.70,63652912 +신한 콩 선물 ETN(H),Q500023,13,12145,2,330,2.79,73,1,2000000,73,2.79,7300.00,0.00,0.00,885115,0.00,0.00,885115 +메리츠 3X 레버리지 국채10년 ETN,Q610059,14,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +HANARO 미국메타버스iSelect,419170,15,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +코오롱모빌리티그룹,450140,16,2475,2,255,11.49,16278406,271480,62777250,16278406,11.49,5996.17,25.93,25.93,41846498888,26.93,26.93,41846498888 +신한 달러인덱스 선물 ETN(H),Q500011,17,12660,5,-365,-2.80,173,3,1000000,173,-2.80,5766.67,0.02,0.02,2191715,0.02,0.02,2191715 +SOL 종합채권(AA-이상)액티브,436140,18,114750,5,-120,-0.10,5683,105,7477000,5683,-0.10,5412.38,0.08,0.08,651694625,0.08,0.08,651694625 +하나 인버스 2X 콩 선물 ETN(H),Q700014,19,13680,5,-715,-4.97,265,5,1000000,265,-4.97,5300.00,0.03,0.03,3603235,0.03,0.03,3603235 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,20,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +TIGER 한중전기차(합성),449680,21,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,22,16895,5,-210,-1.23,545,11,1000000,545,-1.23,4954.55,0.05,0.05,9223260,0.05,0.05,9223260 +에이텍모빌리티,224110,23,13140,2,1230,10.33,2422934,49020,5340000,2422934,10.33,4942.75,45.37,45.37,33182911465,47.29,47.29,33182911465 +N2 레버리지 구리 선물 ETN(H),Q550069,24,18215,3,0,0.00,2060,43,1000000,2060,0.00,4790.70,0.21,0.21,37283370,0.20,0.20,37283370 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,25,22300,5,-160,-0.71,71274,1612,2000000,71274,-0.71,4421.46,3.56,3.56,1607312865,3.60,3.60,1607312865 +대유에이텍,002880,26,1034,2,42,4.23,2242903,51435,46744020,2242903,4.23,4360.66,4.80,4.80,2514355716,5.20,5.20,2514355716 +코오롱모빌리티그룹우,45014K,27,4170,1,960,29.91,454286,12196,2456120,454286,29.91,3724.88,18.50,18.50,1786672531,17.44,17.44,1786672531 +삼성 미국 대형 가치주 ETN(H),Q530016,28,19755,2,275,1.41,36,1,2000000,36,1.41,3600.00,0.00,0.00,710820,0.00,0.00,710820 +우리산업,215360,29,9760,2,290,3.06,1253914,34941,9132163,1253914,3.06,3588.66,13.73,13.73,12956719270,14.54,14.54,12956719270 +영림원소프트랩,060850,30,5720,2,210,3.81,984895,27755,8131000,984895,3.81,3548.53,12.11,12.11,5987345430,12.87,12.87,5987345430 diff --git a/top30/20250616/top30-vir-20250616-144000.csv b/top30/20250616/top30-vir-20250616-144000.csv new file mode 100644 index 000000000000..b256966ea966 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56960,5,-70,-0.12,11187,4,120000,11187,-0.12,9999.99,9.32,9.32,636899060,9.32,9.32,636899060 +ACE FTSE WGBI Korea,0010E0,2,100760,5,-205,-0.20,1030,1,200000,1030,-0.20,9999.99,0.51,0.51,103780590,0.51,0.51,103780590 +키움 조선TOP10 ETN,Q760017,3,20705,2,710,3.55,48736,130,700000,48736,3.55,9999.99,6.96,6.96,982423685,6.78,6.78,982423685 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52615,5,-30,-0.06,10111,53,2740000,10111,-0.06,9999.99,0.37,0.37,531950095,0.37,0.37,531950095 +TIGER 차이나CSI300인버스(합성),217780,5,7635,2,65,0.86,1403,10,1650000,1403,0.86,9999.99,0.09,0.09,10865847,0.09,0.09,10865847 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +하나 반도체 ETN,Q700027,7,10775,5,-165,-1.51,209,2,1000000,209,-1.51,9999.99,0.02,0.02,2224010,0.02,0.02,2224010 +KODEX 미국금융테크액티브,0028X0,8,10035,5,-100,-0.99,383327,3913,2000000,383327,-0.99,9796.24,19.17,19.17,3823976895,19.05,19.05,3823976895 +HANARO 미국애그테크,472490,9,12155,2,85,0.70,4892,59,150000,4892,0.70,8291.53,3.26,3.26,59696560,3.27,3.27,59696560 +삼성 미국 대형 성장주 ETN,Q530019,10,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,11,29500,5,-1800,-5.75,1695,21,500000,1695,-5.75,8071.43,0.34,0.34,49870020,0.34,0.34,49870020 +신한제15호스팩,487830,12,2100,2,30,1.45,30390,398,4350000,30390,1.45,7635.68,0.70,0.70,63652912,0.70,0.70,63652912 +신한 콩 선물 ETN(H),Q500023,13,12145,2,330,2.79,73,1,2000000,73,2.79,7300.00,0.00,0.00,885115,0.00,0.00,885115 +메리츠 3X 레버리지 국채10년 ETN,Q610059,14,23115,5,-205,-0.88,70,1,500000,70,-0.88,7000.00,0.01,0.01,1618450,0.01,0.01,1618450 +HANARO 미국메타버스iSelect,419170,15,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +코오롱모빌리티그룹,450140,16,2460,2,240,10.81,16448962,271480,62777250,16448962,10.81,6059.00,26.20,26.20,42266426468,27.37,27.37,42266426468 +신한 달러인덱스 선물 ETN(H),Q500011,17,12660,5,-365,-2.80,173,3,1000000,173,-2.80,5766.67,0.02,0.02,2191715,0.02,0.02,2191715 +SOL 종합채권(AA-이상)액티브,436140,18,114745,5,-125,-0.11,5843,105,7477000,5843,-0.11,5564.76,0.08,0.08,670053185,0.08,0.08,670053185 +하나 인버스 2X 콩 선물 ETN(H),Q700014,19,13680,5,-715,-4.97,265,5,1000000,265,-4.97,5300.00,0.03,0.03,3603235,0.03,0.03,3603235 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,20,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +TIGER 한중전기차(합성),449680,21,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +에이텍모빌리티,224110,22,13050,2,1140,9.57,2447314,49020,5340000,2447314,9.57,4992.48,45.83,45.83,33501753415,48.07,48.07,33501753415 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,23,16895,5,-210,-1.23,545,11,1000000,545,-1.23,4954.55,0.05,0.05,9223260,0.05,0.05,9223260 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,24,22205,5,-255,-1.14,78474,1612,2000000,78474,-1.14,4868.11,3.92,3.92,1767269820,3.98,3.98,1767269820 +N2 레버리지 구리 선물 ETN(H),Q550069,25,18215,3,0,0.00,2060,43,1000000,2060,0.00,4790.70,0.21,0.21,37283370,0.20,0.20,37283370 +대유에이텍,002880,26,1011,2,19,1.92,2380532,51435,46744020,2380532,1.92,4628.23,5.09,5.09,2654629965,5.62,5.62,2654629965 +코오롱모빌리티그룹우,45014K,27,4170,1,960,29.91,454386,12196,2456120,454386,29.91,3725.70,18.50,18.50,1787089531,17.45,17.45,1787089531 +우리산업,215360,28,9750,2,280,2.96,1268597,34941,9132163,1268597,2.96,3630.68,13.89,13.89,13100095310,14.71,14.71,13100095310 +삼성 미국 대형 가치주 ETN(H),Q530016,29,19755,2,275,1.41,36,1,2000000,36,1.41,3600.00,0.00,0.00,710820,0.00,0.00,710820 +영림원소프트랩,060850,30,5730,2,220,3.99,988994,27755,8131000,988994,3.99,3563.30,12.16,12.16,6010756860,12.90,12.90,6010756860 diff --git a/top30/20250616/top30-vir-20250616-145001.csv b/top30/20250616/top30-vir-20250616-145001.csv new file mode 100644 index 000000000000..00b9d780ff00 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56960,5,-70,-0.12,11535,4,120000,11535,-0.12,9999.99,9.61,9.61,656721045,9.61,9.61,656721045 +ACE FTSE WGBI Korea,0010E0,2,100760,5,-205,-0.20,1030,1,200000,1030,-0.20,9999.99,0.51,0.51,103780590,0.51,0.51,103780590 +키움 조선TOP10 ETN,Q760017,3,20700,2,705,3.53,48741,130,700000,48741,3.53,9999.99,6.96,6.96,982527145,6.78,6.78,982527145 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52615,5,-30,-0.06,11066,53,2740000,11066,-0.06,9999.99,0.40,0.40,582197420,0.40,0.40,582197420 +TIGER 차이나CSI300인버스(합성),217780,5,7635,2,65,0.86,1403,10,1650000,1403,0.86,9999.99,0.09,0.09,10865847,0.09,0.09,10865847 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +하나 반도체 ETN,Q700027,7,10775,5,-165,-1.51,209,2,1000000,209,-1.51,9999.99,0.02,0.02,2224010,0.02,0.02,2224010 +KODEX 미국금융테크액티브,0028X0,8,10030,5,-105,-1.04,383393,3913,2000000,383393,-1.04,9797.93,19.17,19.17,3824639035,19.07,19.07,3824639035 +HANARO 미국애그테크,472490,9,12155,2,85,0.70,4892,59,150000,4892,0.70,8291.53,3.26,3.26,59696560,3.27,3.27,59696560 +삼성 미국 대형 성장주 ETN,Q530019,10,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,11,29600,5,-1700,-5.43,1696,21,500000,1696,-5.43,8076.19,0.34,0.34,49899620,0.34,0.34,49899620 +메리츠 3X 레버리지 국채10년 ETN,Q610059,12,23270,5,-50,-0.21,80,1,500000,80,-0.21,8000.00,0.02,0.02,1851150,0.02,0.02,1851150 +신한제15호스팩,487830,13,2100,2,30,1.45,30390,398,4350000,30390,1.45,7635.68,0.70,0.70,63652912,0.70,0.70,63652912 +신한 콩 선물 ETN(H),Q500023,14,12145,2,330,2.79,73,1,2000000,73,2.79,7300.00,0.00,0.00,885115,0.00,0.00,885115 +HANARO 미국메타버스iSelect,419170,15,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +코오롱모빌리티그룹,450140,16,2470,2,250,11.26,16489508,271480,62777250,16489508,11.26,6073.93,26.27,26.27,42366347313,27.32,27.32,42366347313 +SOL 종합채권(AA-이상)액티브,436140,17,114745,5,-125,-0.11,6108,105,7477000,6108,-0.11,5817.14,0.08,0.08,700459710,0.08,0.08,700459710 +신한 달러인덱스 선물 ETN(H),Q500011,18,12660,5,-365,-2.80,173,3,1000000,173,-2.80,5766.67,0.02,0.02,2191715,0.02,0.02,2191715 +하나 인버스 2X 콩 선물 ETN(H),Q700014,19,13680,5,-715,-4.97,265,5,1000000,265,-4.97,5300.00,0.03,0.03,3603235,0.03,0.03,3603235 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,20,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +TIGER 한중전기차(합성),449680,21,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +에이텍모빌리티,224110,22,13080,2,1170,9.82,2458802,49020,5340000,2458802,9.82,5015.92,46.04,46.04,33651338825,48.18,48.18,33651338825 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,23,16895,5,-210,-1.23,545,11,1000000,545,-1.23,4954.55,0.05,0.05,9223260,0.05,0.05,9223260 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,24,22150,5,-310,-1.38,78501,1612,2000000,78501,-1.38,4869.79,3.93,3.93,1767867930,3.99,3.99,1767867930 +N2 레버리지 구리 선물 ETN(H),Q550069,25,18215,3,0,0.00,2060,43,1000000,2060,0.00,4790.70,0.21,0.21,37283370,0.20,0.20,37283370 +대유에이텍,002880,26,1030,2,38,3.83,2438758,51435,46744020,2438758,3.83,4741.44,5.22,5.22,2714128229,5.64,5.64,2714128229 +KODEX 성장주,325010,27,16190,2,290,1.82,130923,3283,6000000,130923,1.82,3987.91,2.18,2.18,2115697230,2.18,2.18,2115697230 +코오롱모빌리티그룹우,45014K,28,4170,1,960,29.91,454604,12196,2456120,454604,29.91,3727.48,18.51,18.51,1787998591,17.46,17.46,1787998591 +우리산업,215360,29,9780,2,310,3.27,1279318,34941,9132163,1279318,3.27,3661.37,14.01,14.01,13204679290,14.78,14.78,13204679290 +삼성 미국 대형 가치주 ETN(H),Q530016,30,19755,2,275,1.41,36,1,2000000,36,1.41,3600.00,0.00,0.00,710820,0.00,0.00,710820 diff --git a/top30/20250616/top30-vir-20250616-150001.csv b/top30/20250616/top30-vir-20250616-150001.csv new file mode 100644 index 000000000000..34863920aa44 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56955,5,-75,-0.13,11932,4,120000,11932,-0.13,9999.99,9.94,9.94,679333670,9.94,9.94,679333670 +ACE FTSE WGBI Korea,0010E0,2,100760,5,-205,-0.20,1030,1,200000,1030,-0.20,9999.99,0.51,0.51,103780590,0.51,0.51,103780590 +키움 조선TOP10 ETN,Q760017,3,20700,2,705,3.53,48741,130,700000,48741,3.53,9999.99,6.96,6.96,982527145,6.78,6.78,982527145 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52610,5,-35,-0.07,12022,53,2740000,12022,-0.07,9999.99,0.44,0.44,632496625,0.44,0.44,632496625 +TIGER 차이나CSI300인버스(합성),217780,5,7635,2,65,0.86,1403,10,1650000,1403,0.86,9999.99,0.09,0.09,10865847,0.09,0.09,10865847 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +하나 반도체 ETN,Q700027,7,10775,5,-165,-1.51,209,2,1000000,209,-1.51,9999.99,0.02,0.02,2224010,0.02,0.02,2224010 +BNK 26-06 특수채(AAA이상)액티브,495710,8,51005,5,-20,-0.04,101,1,2114000,101,-0.04,9999.99,0.00,0.00,5151505,0.00,0.00,5151505 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23235,5,-85,-0.36,100,1,500000,100,-0.36,9999.99,0.02,0.02,2316150,0.02,0.02,2316150 +KODEX 미국금융테크액티브,0028X0,10,10030,5,-105,-1.04,383508,3913,2000000,383508,-1.04,9800.87,19.18,19.18,3825792055,19.07,19.07,3825792055 +HANARO 미국애그테크,472490,11,12155,2,85,0.70,4892,59,150000,4892,0.70,8291.53,3.26,3.26,59696560,3.27,3.27,59696560 +삼성 미국 대형 성장주 ETN,Q530019,12,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,13,29600,5,-1700,-5.43,1696,21,500000,1696,-5.43,8076.19,0.34,0.34,49899620,0.34,0.34,49899620 +신한제15호스팩,487830,14,2095,2,25,1.21,30392,398,4350000,30392,1.21,7636.18,0.70,0.70,63657087,0.70,0.70,63657087 +신한 콩 선물 ETN(H),Q500023,15,12145,2,330,2.79,73,1,2000000,73,2.79,7300.00,0.00,0.00,885115,0.00,0.00,885115 +HANARO 미국메타버스iSelect,419170,16,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +SOL 종합채권(AA-이상)액티브,436140,17,114735,5,-135,-0.12,6421,105,7477000,6421,-0.12,6115.24,0.09,0.09,736363820,0.09,0.09,736363820 +코오롱모빌리티그룹,450140,18,2480,2,260,11.71,16557009,271480,62777250,16557009,11.71,6098.79,26.37,26.37,42533293598,27.32,27.32,42533293598 +신한 달러인덱스 선물 ETN(H),Q500011,19,12660,5,-365,-2.80,173,3,1000000,173,-2.80,5766.67,0.02,0.02,2191715,0.02,0.02,2191715 +하나 인버스 2X 콩 선물 ETN(H),Q700014,20,13680,5,-715,-4.97,265,5,1000000,265,-4.97,5300.00,0.03,0.03,3603235,0.03,0.03,3603235 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,21,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,22,22145,5,-315,-1.40,82213,1612,2000000,82213,-1.40,5100.06,4.11,4.11,1850060140,4.18,4.18,1850060140 +TIGER 한중전기차(합성),449680,23,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +에이텍모빌리티,224110,24,13160,2,1250,10.50,2465234,49020,5340000,2465234,10.50,5029.04,46.17,46.17,33735623975,48.01,48.01,33735623975 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,25,16895,5,-210,-1.23,545,11,1000000,545,-1.23,4954.55,0.05,0.05,9223260,0.05,0.05,9223260 +대유에이텍,002880,26,1024,2,32,3.23,2487593,51435,46744020,2487593,3.23,4836.38,5.32,5.32,2764637935,5.78,5.78,2764637935 +N2 레버리지 구리 선물 ETN(H),Q550069,27,18215,3,0,0.00,2060,43,1000000,2060,0.00,4790.70,0.21,0.21,37283370,0.20,0.20,37283370 +KODEX 성장주,325010,28,16200,2,300,1.89,148119,3283,6000000,148119,1.89,4511.70,2.47,2.47,2394254135,2.46,2.46,2394254135 +SOL 미국S&P500엔화노출(H),499150,29,9710,5,-55,-0.56,114164,2567,900000,114164,-0.56,4447.37,12.68,12.68,1103883372,12.63,12.63,1103883372 +코오롱모빌리티그룹우,45014K,30,4170,1,960,29.91,454704,12196,2456120,454704,29.91,3728.30,18.51,18.51,1788415591,17.46,17.46,1788415591 diff --git a/top30/20250616/top30-vir-20250616-151000.csv b/top30/20250616/top30-vir-20250616-151000.csv new file mode 100644 index 000000000000..a177c47dd9d7 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56955,5,-75,-0.13,12204,4,120000,12204,-0.13,9999.99,10.17,10.17,694825165,10.17,10.17,694825165 +ACE FTSE WGBI Korea,0010E0,2,100840,5,-125,-0.12,1068,1,200000,1068,-0.12,9999.99,0.53,0.53,107612510,0.53,0.53,107612510 +키움 조선TOP10 ETN,Q760017,3,20710,2,715,3.58,49041,130,700000,49041,3.58,9999.99,7.01,7.01,988740145,6.82,6.82,988740145 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52610,5,-35,-0.07,12022,53,2740000,12022,-0.07,9999.99,0.44,0.44,632496625,0.44,0.44,632496625 +TIGER 차이나CSI300인버스(합성),217780,5,7650,2,80,1.06,1685,10,1650000,1685,1.06,9999.99,0.10,0.10,13023147,0.10,0.10,13023147 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23225,5,-95,-0.41,150,1,500000,150,-0.41,9999.99,0.03,0.03,3477400,0.03,0.03,3477400 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,7,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +하나 반도체 ETN,Q700027,8,10775,5,-165,-1.51,209,2,1000000,209,-1.51,9999.99,0.02,0.02,2224010,0.02,0.02,2224010 +BNK 26-06 특수채(AAA이상)액티브,495710,9,51005,5,-20,-0.04,101,1,2114000,101,-0.04,9999.99,0.00,0.00,5151505,0.00,0.00,5151505 +KODEX 미국금융테크액티브,0028X0,10,10030,5,-105,-1.04,383574,3913,2000000,383574,-1.04,9802.56,19.18,19.18,3826454100,19.08,19.08,3826454100 +HANARO 미국애그테크,472490,11,12155,2,85,0.70,4892,59,150000,4892,0.70,8291.53,3.26,3.26,59696560,3.27,3.27,59696560 +삼성 미국 대형 성장주 ETN,Q530019,12,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,13,29505,5,-1795,-5.73,1699,21,500000,1699,-5.73,8090.48,0.34,0.34,49988135,0.34,0.34,49988135 +신한제15호스팩,487830,14,2095,2,25,1.21,30392,398,4350000,30392,1.21,7636.18,0.70,0.70,63657087,0.70,0.70,63657087 +신한 콩 선물 ETN(H),Q500023,15,12145,2,330,2.79,73,1,2000000,73,2.79,7300.00,0.00,0.00,885115,0.00,0.00,885115 +SOL 종합채권(AA-이상)액티브,436140,16,114685,5,-185,-0.16,6815,105,7477000,6815,-0.16,6490.48,0.09,0.09,781550200,0.09,0.09,781550200 +HANARO 미국메타버스iSelect,419170,17,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +코오롱모빌리티그룹,450140,18,2490,2,270,12.16,16659366,271480,62777250,16659366,12.16,6136.50,26.54,26.54,42787305468,27.37,27.37,42787305468 +신한 달러인덱스 선물 ETN(H),Q500011,19,12660,5,-365,-2.80,173,3,1000000,173,-2.80,5766.67,0.02,0.02,2191715,0.02,0.02,2191715 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,20,22135,5,-325,-1.45,89441,1612,2000000,89441,-1.45,5548.45,4.47,4.47,2010006745,4.54,4.54,2010006745 +하나 인버스 2X 콩 선물 ETN(H),Q700014,21,13680,5,-715,-4.97,265,5,1000000,265,-4.97,5300.00,0.03,0.03,3603235,0.03,0.03,3603235 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,22,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +KODEX 성장주,325010,23,16220,2,320,2.01,167344,3283,6000000,167344,2.01,5097.29,2.79,2.79,2706047055,2.78,2.78,2706047055 +TIGER 한중전기차(합성),449680,24,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +에이텍모빌리티,224110,25,12990,2,1080,9.07,2481649,49020,5340000,2481649,9.07,5062.52,46.47,46.47,33949675620,48.94,48.94,33949675620 +SOL 미국S&P500엔화노출(H),499150,26,9695,5,-70,-0.72,127632,2567,900000,127632,-0.72,4972.03,14.18,14.18,1234722162,14.15,14.15,1234722162 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,27,16895,5,-210,-1.23,545,11,1000000,545,-1.23,4954.55,0.05,0.05,9223260,0.05,0.05,9223260 +대유에이텍,002880,28,1026,2,34,3.43,2511511,51435,46744020,2511511,3.43,4882.88,5.37,5.37,2789146992,5.82,5.82,2789146992 +N2 레버리지 구리 선물 ETN(H),Q550069,29,18215,3,0,0.00,2060,43,1000000,2060,0.00,4790.70,0.21,0.21,37283370,0.20,0.20,37283370 +코오롱모빌리티그룹우,45014K,30,4170,1,960,29.91,455250,12196,2456120,455250,29.91,3732.78,18.54,18.54,1790692411,17.48,17.48,1790692411 diff --git a/top30/20250616/top30-vir-20250616-152001.csv b/top30/20250616/top30-vir-20250616-152001.csv new file mode 100644 index 000000000000..d8f5c4bc2436 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56970,5,-60,-0.11,12591,4,120000,12591,-0.11,9999.99,10.49,10.49,716868365,10.49,10.49,716868365 +ACE FTSE WGBI Korea,0010E0,2,100860,5,-105,-0.10,1070,1,200000,1070,-0.10,9999.99,0.54,0.54,107814230,0.53,0.53,107814230 +키움 조선TOP10 ETN,Q760017,3,20770,2,775,3.88,49643,130,700000,49643,3.88,9999.99,7.09,7.09,1001243640,6.89,6.89,1001243640 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52610,5,-35,-0.07,12022,53,2740000,12022,-0.07,9999.99,0.44,0.44,632496625,0.44,0.44,632496625 +TIGER 차이나CSI300인버스(합성),217780,5,7640,2,70,0.92,1703,10,1650000,1703,0.92,9999.99,0.10,0.10,13160792,0.10,0.10,13160792 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23225,5,-95,-0.41,150,1,500000,150,-0.41,9999.99,0.03,0.03,3477400,0.03,0.03,3477400 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,7,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +SOL 국고채30년액티브,474390,8,56240,5,-170,-0.30,3022,27,160000,3022,-0.30,9999.99,1.89,1.89,169921265,1.89,1.89,169921265 +하나 반도체 ETN,Q700027,9,10775,5,-165,-1.51,209,2,1000000,209,-1.51,9999.99,0.02,0.02,2224010,0.02,0.02,2224010 +BNK 26-06 특수채(AAA이상)액티브,495710,10,51005,5,-20,-0.04,101,1,2114000,101,-0.04,9999.99,0.00,0.00,5151505,0.00,0.00,5151505 +KODEX 미국금융테크액티브,0028X0,11,10040,5,-95,-0.94,383612,3913,2000000,383612,-0.94,9803.53,19.18,19.18,3826835510,19.06,19.06,3826835510 +HANARO 미국애그테크,472490,12,12155,2,85,0.70,4892,59,150000,4892,0.70,8291.53,3.26,3.26,59696560,3.27,3.27,59696560 +삼성 미국 대형 성장주 ETN,Q530019,13,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,14,29505,5,-1795,-5.73,1699,21,500000,1699,-5.73,8090.48,0.34,0.34,49988135,0.34,0.34,49988135 +신한제15호스팩,487830,15,2095,2,25,1.21,30392,398,4350000,30392,1.21,7636.18,0.70,0.70,63657087,0.70,0.70,63657087 +신한 콩 선물 ETN(H),Q500023,16,12145,2,330,2.79,73,1,2000000,73,2.79,7300.00,0.00,0.00,885115,0.00,0.00,885115 +SOL 종합채권(AA-이상)액티브,436140,17,114750,5,-120,-0.10,6838,105,7477000,6838,-0.10,6512.38,0.09,0.09,784188845,0.09,0.09,784188845 +HANARO 미국메타버스iSelect,419170,18,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +코오롱모빌리티그룹,450140,19,2465,2,245,11.04,16791474,271480,62777250,16791474,11.04,6185.16,26.75,26.75,43113719975,27.86,27.86,43113719975 +SOL 미국S&P500엔화노출(H),499150,20,9710,5,-55,-0.56,154521,2567,900000,154521,-0.56,6019.52,17.17,17.17,1495412597,17.11,17.11,1495412597 +신한 달러인덱스 선물 ETN(H),Q500011,21,12660,5,-365,-2.80,173,3,1000000,173,-2.80,5766.67,0.02,0.02,2191715,0.02,0.02,2191715 +KODEX 성장주,325010,22,16240,2,340,2.14,184110,3283,6000000,184110,2.14,5607.98,3.07,3.07,2978131850,3.06,3.06,2978131850 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,23,22135,5,-325,-1.45,89441,1612,2000000,89441,-1.45,5548.45,4.47,4.47,2010006745,4.54,4.54,2010006745 +하나 인버스 2X 콩 선물 ETN(H),Q700014,24,13680,5,-715,-4.97,265,5,1000000,265,-4.97,5300.00,0.03,0.03,3603235,0.03,0.03,3603235 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,25,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +에이텍모빌리티,224110,26,13030,2,1120,9.40,2499972,49020,5340000,2499972,9.40,5099.90,46.82,46.82,34187613520,49.13,49.13,34187613520 +TIGER 한중전기차(합성),449680,27,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,28,16895,5,-210,-1.23,545,11,1000000,545,-1.23,4954.55,0.05,0.05,9223260,0.05,0.05,9223260 +대유에이텍,002880,29,1023,2,31,3.12,2538758,51435,46744020,2538758,3.12,4935.86,5.43,5.43,2816988284,5.89,5.89,2816988284 +N2 레버리지 구리 선물 ETN(H),Q550069,30,18215,3,0,0.00,2060,43,1000000,2060,0.00,4790.70,0.21,0.21,37283370,0.20,0.20,37283370 diff --git a/top30/20250616/top30-vir-20250616-153000.csv b/top30/20250616/top30-vir-20250616-153000.csv new file mode 100644 index 000000000000..d8f5c4bc2436 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56970,5,-60,-0.11,12591,4,120000,12591,-0.11,9999.99,10.49,10.49,716868365,10.49,10.49,716868365 +ACE FTSE WGBI Korea,0010E0,2,100860,5,-105,-0.10,1070,1,200000,1070,-0.10,9999.99,0.54,0.54,107814230,0.53,0.53,107814230 +키움 조선TOP10 ETN,Q760017,3,20770,2,775,3.88,49643,130,700000,49643,3.88,9999.99,7.09,7.09,1001243640,6.89,6.89,1001243640 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52610,5,-35,-0.07,12022,53,2740000,12022,-0.07,9999.99,0.44,0.44,632496625,0.44,0.44,632496625 +TIGER 차이나CSI300인버스(합성),217780,5,7640,2,70,0.92,1703,10,1650000,1703,0.92,9999.99,0.10,0.10,13160792,0.10,0.10,13160792 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23225,5,-95,-0.41,150,1,500000,150,-0.41,9999.99,0.03,0.03,3477400,0.03,0.03,3477400 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,7,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +SOL 국고채30년액티브,474390,8,56240,5,-170,-0.30,3022,27,160000,3022,-0.30,9999.99,1.89,1.89,169921265,1.89,1.89,169921265 +하나 반도체 ETN,Q700027,9,10775,5,-165,-1.51,209,2,1000000,209,-1.51,9999.99,0.02,0.02,2224010,0.02,0.02,2224010 +BNK 26-06 특수채(AAA이상)액티브,495710,10,51005,5,-20,-0.04,101,1,2114000,101,-0.04,9999.99,0.00,0.00,5151505,0.00,0.00,5151505 +KODEX 미국금융테크액티브,0028X0,11,10040,5,-95,-0.94,383612,3913,2000000,383612,-0.94,9803.53,19.18,19.18,3826835510,19.06,19.06,3826835510 +HANARO 미국애그테크,472490,12,12155,2,85,0.70,4892,59,150000,4892,0.70,8291.53,3.26,3.26,59696560,3.27,3.27,59696560 +삼성 미국 대형 성장주 ETN,Q530019,13,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,14,29505,5,-1795,-5.73,1699,21,500000,1699,-5.73,8090.48,0.34,0.34,49988135,0.34,0.34,49988135 +신한제15호스팩,487830,15,2095,2,25,1.21,30392,398,4350000,30392,1.21,7636.18,0.70,0.70,63657087,0.70,0.70,63657087 +신한 콩 선물 ETN(H),Q500023,16,12145,2,330,2.79,73,1,2000000,73,2.79,7300.00,0.00,0.00,885115,0.00,0.00,885115 +SOL 종합채권(AA-이상)액티브,436140,17,114750,5,-120,-0.10,6838,105,7477000,6838,-0.10,6512.38,0.09,0.09,784188845,0.09,0.09,784188845 +HANARO 미국메타버스iSelect,419170,18,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +코오롱모빌리티그룹,450140,19,2465,2,245,11.04,16791474,271480,62777250,16791474,11.04,6185.16,26.75,26.75,43113719975,27.86,27.86,43113719975 +SOL 미국S&P500엔화노출(H),499150,20,9710,5,-55,-0.56,154521,2567,900000,154521,-0.56,6019.52,17.17,17.17,1495412597,17.11,17.11,1495412597 +신한 달러인덱스 선물 ETN(H),Q500011,21,12660,5,-365,-2.80,173,3,1000000,173,-2.80,5766.67,0.02,0.02,2191715,0.02,0.02,2191715 +KODEX 성장주,325010,22,16240,2,340,2.14,184110,3283,6000000,184110,2.14,5607.98,3.07,3.07,2978131850,3.06,3.06,2978131850 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,23,22135,5,-325,-1.45,89441,1612,2000000,89441,-1.45,5548.45,4.47,4.47,2010006745,4.54,4.54,2010006745 +하나 인버스 2X 콩 선물 ETN(H),Q700014,24,13680,5,-715,-4.97,265,5,1000000,265,-4.97,5300.00,0.03,0.03,3603235,0.03,0.03,3603235 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,25,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +에이텍모빌리티,224110,26,13030,2,1120,9.40,2499972,49020,5340000,2499972,9.40,5099.90,46.82,46.82,34187613520,49.13,49.13,34187613520 +TIGER 한중전기차(합성),449680,27,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,28,16895,5,-210,-1.23,545,11,1000000,545,-1.23,4954.55,0.05,0.05,9223260,0.05,0.05,9223260 +대유에이텍,002880,29,1023,2,31,3.12,2538758,51435,46744020,2538758,3.12,4935.86,5.43,5.43,2816988284,5.89,5.89,2816988284 +N2 레버리지 구리 선물 ETN(H),Q550069,30,18215,3,0,0.00,2060,43,1000000,2060,0.00,4790.70,0.21,0.21,37283370,0.20,0.20,37283370 diff --git a/top30/20250616/top30-vir-20250616-154000.csv b/top30/20250616/top30-vir-20250616-154000.csv new file mode 100644 index 000000000000..5de048532893 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56970,5,-60,-0.11,12591,4,120000,12591,-0.11,9999.99,10.49,10.49,716868365,10.49,10.49,716868365 +ACE FTSE WGBI Korea,0010E0,2,100860,5,-105,-0.10,1070,1,200000,1070,-0.10,9999.99,0.54,0.54,107814230,0.53,0.53,107814230 +키움 조선TOP10 ETN,Q760017,3,20760,2,765,3.83,49644,130,700000,49644,3.83,9999.99,7.09,7.09,1001264400,6.89,6.89,1001264400 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52610,5,-35,-0.07,12022,53,2740000,12022,-0.07,9999.99,0.44,0.44,632496625,0.44,0.44,632496625 +TIGER 차이나CSI300인버스(합성),217780,5,7695,2,125,1.65,1704,10,1650000,1704,1.65,9999.99,0.10,0.10,13168487,0.10,0.10,13168487 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23240,5,-80,-0.34,155,1,500000,155,-0.34,9999.99,0.03,0.03,3593600,0.03,0.03,3593600 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,7,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +SOL 국고채30년액티브,474390,8,56240,5,-170,-0.30,3022,27,160000,3022,-0.30,9999.99,1.89,1.89,169921265,1.89,1.89,169921265 +하나 반도체 ETN,Q700027,9,10805,5,-135,-1.23,210,2,1000000,210,-1.23,9999.99,0.02,0.02,2234815,0.02,0.02,2234815 +BNK 26-06 특수채(AAA이상)액티브,495710,10,50995,5,-30,-0.06,102,1,2114000,102,-0.06,9999.99,0.00,0.00,5202500,0.00,0.00,5202500 +KODEX 미국금융테크액티브,0028X0,11,10095,5,-40,-0.39,383626,3913,2000000,383626,-0.39,9803.88,19.18,19.18,3826976840,18.95,18.95,3826976840 +HANARO 미국애그테크,472490,12,12155,2,85,0.70,4892,59,150000,4892,0.70,8291.53,3.26,3.26,59696560,3.27,3.27,59696560 +삼성 미국 대형 성장주 ETN,Q530019,13,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,14,29540,5,-1760,-5.62,1701,21,500000,1701,-5.62,8100.00,0.34,0.34,50047215,0.34,0.34,50047215 +한투 베트남 VN30 선물 ETN(H),Q570063,15,10390,5,-30,-0.29,1614,20,1000000,1614,-0.29,8070.00,0.16,0.16,16770300,0.16,0.16,16770300 +신한제15호스팩,487830,16,2095,2,25,1.21,30392,398,4350000,30392,1.21,7636.18,0.70,0.70,63657087,0.70,0.70,63657087 +신한 콩 선물 ETN(H),Q500023,17,12145,2,330,2.79,73,1,2000000,73,2.79,7300.00,0.00,0.00,885115,0.00,0.00,885115 +SOL 종합채권(AA-이상)액티브,436140,18,114750,5,-120,-0.10,6838,105,7477000,6838,-0.10,6512.38,0.09,0.09,784188845,0.09,0.09,784188845 +HANARO 미국메타버스iSelect,419170,19,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +코오롱모빌리티그룹,450140,20,2470,2,250,11.26,16862347,271480,62777250,16862347,11.26,6211.27,26.86,26.86,43288776285,27.92,27.92,43288776285 +SOL 미국S&P500엔화노출(H),499150,21,9750,5,-15,-0.15,154522,2567,900000,154522,-0.15,6019.56,17.17,17.17,1495422347,17.04,17.04,1495422347 +신한 달러인덱스 선물 ETN(H),Q500011,22,12660,5,-365,-2.80,173,3,1000000,173,-2.80,5766.67,0.02,0.02,2191715,0.02,0.02,2191715 +KODEX 성장주,325010,23,16240,2,340,2.14,184110,3283,6000000,184110,2.14,5607.98,3.07,3.07,2978131850,3.06,3.06,2978131850 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,24,22135,5,-325,-1.45,89441,1612,2000000,89441,-1.45,5548.45,4.47,4.47,2010006745,4.54,4.54,2010006745 +하나 인버스 2X 콩 선물 ETN(H),Q700014,25,13645,5,-750,-5.21,267,5,1000000,267,-5.21,5340.00,0.03,0.03,3630525,0.03,0.03,3630525 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,26,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +에이텍모빌리티,224110,27,12940,2,1030,8.65,2512228,49020,5340000,2512228,8.65,5124.90,47.05,47.05,34346206160,49.71,49.71,34346206160 +TIGER 한중전기차(합성),449680,28,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +대유에이텍,002880,29,1031,2,39,3.93,2560337,51435,46744020,2560337,3.93,4977.81,5.48,5.48,2839236233,5.89,5.89,2839236233 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,16895,5,-210,-1.23,545,11,1000000,545,-1.23,4954.55,0.05,0.05,9223260,0.05,0.05,9223260 diff --git a/top30/20250616/top30-vir-20250616-155000.csv b/top30/20250616/top30-vir-20250616-155000.csv new file mode 100644 index 000000000000..2c60081e6c50 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56970,5,-60,-0.11,12591,4,120000,12591,-0.11,9999.99,10.49,10.49,716868365,10.49,10.49,716868365 +ACE FTSE WGBI Korea,0010E0,2,100860,5,-105,-0.10,1070,1,200000,1070,-0.10,9999.99,0.54,0.54,107814230,0.53,0.53,107814230 +키움 조선TOP10 ETN,Q760017,3,20760,2,765,3.83,49644,130,700000,49644,3.83,9999.99,7.09,7.09,1001264400,6.89,6.89,1001264400 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52610,5,-35,-0.07,12022,53,2740000,12022,-0.07,9999.99,0.44,0.44,632496625,0.44,0.44,632496625 +TIGER 차이나CSI300인버스(합성),217780,5,7695,2,125,1.65,1704,10,1650000,1704,1.65,9999.99,0.10,0.10,13168487,0.10,0.10,13168487 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23240,5,-80,-0.34,155,1,500000,155,-0.34,9999.99,0.03,0.03,3593600,0.03,0.03,3593600 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,7,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +SOL 국고채30년액티브,474390,8,56240,5,-170,-0.30,3022,27,160000,3022,-0.30,9999.99,1.89,1.89,169921265,1.89,1.89,169921265 +하나 반도체 ETN,Q700027,9,10805,5,-135,-1.23,210,2,1000000,210,-1.23,9999.99,0.02,0.02,2234815,0.02,0.02,2234815 +BNK 26-06 특수채(AAA이상)액티브,495710,10,50995,5,-30,-0.06,102,1,2114000,102,-0.06,9999.99,0.00,0.00,5202500,0.00,0.00,5202500 +KODEX 미국금융테크액티브,0028X0,11,10095,5,-40,-0.39,383626,3913,2000000,383626,-0.39,9803.88,19.18,19.18,3826976840,18.95,18.95,3826976840 +HANARO 미국애그테크,472490,12,12155,2,85,0.70,4892,59,150000,4892,0.70,8291.53,3.26,3.26,59696560,3.27,3.27,59696560 +삼성 미국 대형 성장주 ETN,Q530019,13,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,14,29540,5,-1760,-5.62,1701,21,500000,1701,-5.62,8100.00,0.34,0.34,50047215,0.34,0.34,50047215 +한투 베트남 VN30 선물 ETN(H),Q570063,15,10390,5,-30,-0.29,1614,20,1000000,1614,-0.29,8070.00,0.16,0.16,16770300,0.16,0.16,16770300 +신한제15호스팩,487830,16,2095,2,25,1.21,30392,398,4350000,30392,1.21,7636.18,0.70,0.70,63657087,0.70,0.70,63657087 +신한 콩 선물 ETN(H),Q500023,17,12145,2,330,2.79,73,1,2000000,73,2.79,7300.00,0.00,0.00,885115,0.00,0.00,885115 +SOL 종합채권(AA-이상)액티브,436140,18,114750,5,-120,-0.10,6838,105,7477000,6838,-0.10,6512.38,0.09,0.09,784188845,0.09,0.09,784188845 +HANARO 미국메타버스iSelect,419170,19,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +코오롱모빌리티그룹,450140,20,2470,2,250,11.26,16877298,271480,62777250,16877298,11.26,6216.77,26.88,26.88,43325705255,27.94,27.94,43325705255 +SOL 미국S&P500엔화노출(H),499150,21,9750,5,-15,-0.15,154522,2567,900000,154522,-0.15,6019.56,17.17,17.17,1495422347,17.04,17.04,1495422347 +신한 달러인덱스 선물 ETN(H),Q500011,22,12660,5,-365,-2.80,173,3,1000000,173,-2.80,5766.67,0.02,0.02,2191715,0.02,0.02,2191715 +KODEX 성장주,325010,23,16240,2,340,2.14,184110,3283,6000000,184110,2.14,5607.98,3.07,3.07,2978131850,3.06,3.06,2978131850 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,24,22135,5,-325,-1.45,89441,1612,2000000,89441,-1.45,5548.45,4.47,4.47,2010006745,4.54,4.54,2010006745 +하나 인버스 2X 콩 선물 ETN(H),Q700014,25,13645,5,-750,-5.21,267,5,1000000,267,-5.21,5340.00,0.03,0.03,3630525,0.03,0.03,3630525 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,26,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +에이텍모빌리티,224110,27,12940,2,1030,8.65,2512464,49020,5340000,2512464,8.65,5125.39,47.05,47.05,34349260000,49.71,49.71,34349260000 +TIGER 한중전기차(합성),449680,28,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +대유에이텍,002880,29,1031,2,39,3.93,2561117,51435,46744020,2561117,3.93,4979.33,5.48,5.48,2840040413,5.89,5.89,2840040413 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,16895,5,-210,-1.23,545,11,1000000,545,-1.23,4954.55,0.05,0.05,9223260,0.05,0.05,9223260 diff --git a/top30/20250616/top30-vir-20250616-160001.csv b/top30/20250616/top30-vir-20250616-160001.csv new file mode 100644 index 000000000000..aa2e4b4bd650 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56970,5,-60,-0.11,12591,4,120000,12591,-0.11,9999.99,10.49,10.49,716868365,10.49,10.49,716868365 +ACE FTSE WGBI Korea,0010E0,2,100860,5,-105,-0.10,1070,1,200000,1070,-0.10,9999.99,0.54,0.54,107814230,0.53,0.53,107814230 +키움 조선TOP10 ETN,Q760017,3,20760,2,765,3.83,49644,130,700000,49644,3.83,9999.99,7.09,7.09,1001264400,6.89,6.89,1001264400 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52610,5,-35,-0.07,12022,53,2740000,12022,-0.07,9999.99,0.44,0.44,632496625,0.44,0.44,632496625 +TIGER 차이나CSI300인버스(합성),217780,5,7695,2,125,1.65,1704,10,1650000,1704,1.65,9999.99,0.10,0.10,13168487,0.10,0.10,13168487 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23240,5,-80,-0.34,155,1,500000,155,-0.34,9999.99,0.03,0.03,3593600,0.03,0.03,3593600 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,7,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +SOL 국고채30년액티브,474390,8,56240,5,-170,-0.30,3022,27,160000,3022,-0.30,9999.99,1.89,1.89,169921265,1.89,1.89,169921265 +하나 반도체 ETN,Q700027,9,10805,5,-135,-1.23,210,2,1000000,210,-1.23,9999.99,0.02,0.02,2234815,0.02,0.02,2234815 +BNK 26-06 특수채(AAA이상)액티브,495710,10,50995,5,-30,-0.06,102,1,2114000,102,-0.06,9999.99,0.00,0.00,5202500,0.00,0.00,5202500 +KODEX 미국금융테크액티브,0028X0,11,10095,5,-40,-0.39,383626,3913,2000000,383626,-0.39,9803.88,19.18,19.18,3826976840,18.95,18.95,3826976840 +HANARO 미국애그테크,472490,12,12155,2,85,0.70,4892,59,150000,4892,0.70,8291.53,3.26,3.26,59696560,3.27,3.27,59696560 +삼성 미국 대형 성장주 ETN,Q530019,13,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,14,29540,5,-1760,-5.62,1701,21,500000,1701,-5.62,8100.00,0.34,0.34,50047215,0.34,0.34,50047215 +한투 베트남 VN30 선물 ETN(H),Q570063,15,10390,5,-30,-0.29,1614,20,1000000,1614,-0.29,8070.00,0.16,0.16,16770300,0.16,0.16,16770300 +신한제15호스팩,487830,16,2095,2,25,1.21,30392,398,4350000,30392,1.21,7636.18,0.70,0.70,63657087,0.70,0.70,63657087 +신한 콩 선물 ETN(H),Q500023,17,12145,2,330,2.79,73,1,2000000,73,2.79,7300.00,0.00,0.00,885115,0.00,0.00,885115 +SOL 종합채권(AA-이상)액티브,436140,18,114750,5,-120,-0.10,6838,105,7477000,6838,-0.10,6512.38,0.09,0.09,784188845,0.09,0.09,784188845 +HANARO 미국메타버스iSelect,419170,19,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +코오롱모빌리티그룹,450140,20,2470,2,250,11.26,16880022,271480,62777250,16880022,11.26,6217.78,26.89,26.89,43332433535,27.95,27.95,43332433535 +SOL 미국S&P500엔화노출(H),499150,21,9750,5,-15,-0.15,154522,2567,900000,154522,-0.15,6019.56,17.17,17.17,1495422347,17.04,17.04,1495422347 +신한 달러인덱스 선물 ETN(H),Q500011,22,12660,5,-365,-2.80,173,3,1000000,173,-2.80,5766.67,0.02,0.02,2191715,0.02,0.02,2191715 +KODEX 성장주,325010,23,16240,2,340,2.14,184110,3283,6000000,184110,2.14,5607.98,3.07,3.07,2978131850,3.06,3.06,2978131850 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,24,22135,5,-325,-1.45,89441,1612,2000000,89441,-1.45,5548.45,4.47,4.47,2010006745,4.54,4.54,2010006745 +하나 인버스 2X 콩 선물 ETN(H),Q700014,25,13645,5,-750,-5.21,267,5,1000000,267,-5.21,5340.00,0.03,0.03,3630525,0.03,0.03,3630525 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,26,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +에이텍모빌리티,224110,27,12940,2,1030,8.65,2512572,49020,5340000,2512572,8.65,5125.61,47.05,47.05,34350657520,49.71,49.71,34350657520 +TIGER 한중전기차(합성),449680,28,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +대유에이텍,002880,29,1031,2,39,3.93,2569234,51435,46744020,2569234,3.93,4995.11,5.50,5.50,2848409040,5.91,5.91,2848409040 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,16895,5,-210,-1.23,545,11,1000000,545,-1.23,4954.55,0.05,0.05,9223260,0.05,0.05,9223260 diff --git a/top30/20250616/top30-vir-20250616-161001.csv b/top30/20250616/top30-vir-20250616-161001.csv new file mode 100644 index 000000000000..aa2e4b4bd650 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56970,5,-60,-0.11,12591,4,120000,12591,-0.11,9999.99,10.49,10.49,716868365,10.49,10.49,716868365 +ACE FTSE WGBI Korea,0010E0,2,100860,5,-105,-0.10,1070,1,200000,1070,-0.10,9999.99,0.54,0.54,107814230,0.53,0.53,107814230 +키움 조선TOP10 ETN,Q760017,3,20760,2,765,3.83,49644,130,700000,49644,3.83,9999.99,7.09,7.09,1001264400,6.89,6.89,1001264400 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52610,5,-35,-0.07,12022,53,2740000,12022,-0.07,9999.99,0.44,0.44,632496625,0.44,0.44,632496625 +TIGER 차이나CSI300인버스(합성),217780,5,7695,2,125,1.65,1704,10,1650000,1704,1.65,9999.99,0.10,0.10,13168487,0.10,0.10,13168487 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23240,5,-80,-0.34,155,1,500000,155,-0.34,9999.99,0.03,0.03,3593600,0.03,0.03,3593600 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,7,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +SOL 국고채30년액티브,474390,8,56240,5,-170,-0.30,3022,27,160000,3022,-0.30,9999.99,1.89,1.89,169921265,1.89,1.89,169921265 +하나 반도체 ETN,Q700027,9,10805,5,-135,-1.23,210,2,1000000,210,-1.23,9999.99,0.02,0.02,2234815,0.02,0.02,2234815 +BNK 26-06 특수채(AAA이상)액티브,495710,10,50995,5,-30,-0.06,102,1,2114000,102,-0.06,9999.99,0.00,0.00,5202500,0.00,0.00,5202500 +KODEX 미국금융테크액티브,0028X0,11,10095,5,-40,-0.39,383626,3913,2000000,383626,-0.39,9803.88,19.18,19.18,3826976840,18.95,18.95,3826976840 +HANARO 미국애그테크,472490,12,12155,2,85,0.70,4892,59,150000,4892,0.70,8291.53,3.26,3.26,59696560,3.27,3.27,59696560 +삼성 미국 대형 성장주 ETN,Q530019,13,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,14,29540,5,-1760,-5.62,1701,21,500000,1701,-5.62,8100.00,0.34,0.34,50047215,0.34,0.34,50047215 +한투 베트남 VN30 선물 ETN(H),Q570063,15,10390,5,-30,-0.29,1614,20,1000000,1614,-0.29,8070.00,0.16,0.16,16770300,0.16,0.16,16770300 +신한제15호스팩,487830,16,2095,2,25,1.21,30392,398,4350000,30392,1.21,7636.18,0.70,0.70,63657087,0.70,0.70,63657087 +신한 콩 선물 ETN(H),Q500023,17,12145,2,330,2.79,73,1,2000000,73,2.79,7300.00,0.00,0.00,885115,0.00,0.00,885115 +SOL 종합채권(AA-이상)액티브,436140,18,114750,5,-120,-0.10,6838,105,7477000,6838,-0.10,6512.38,0.09,0.09,784188845,0.09,0.09,784188845 +HANARO 미국메타버스iSelect,419170,19,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +코오롱모빌리티그룹,450140,20,2470,2,250,11.26,16880022,271480,62777250,16880022,11.26,6217.78,26.89,26.89,43332433535,27.95,27.95,43332433535 +SOL 미국S&P500엔화노출(H),499150,21,9750,5,-15,-0.15,154522,2567,900000,154522,-0.15,6019.56,17.17,17.17,1495422347,17.04,17.04,1495422347 +신한 달러인덱스 선물 ETN(H),Q500011,22,12660,5,-365,-2.80,173,3,1000000,173,-2.80,5766.67,0.02,0.02,2191715,0.02,0.02,2191715 +KODEX 성장주,325010,23,16240,2,340,2.14,184110,3283,6000000,184110,2.14,5607.98,3.07,3.07,2978131850,3.06,3.06,2978131850 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,24,22135,5,-325,-1.45,89441,1612,2000000,89441,-1.45,5548.45,4.47,4.47,2010006745,4.54,4.54,2010006745 +하나 인버스 2X 콩 선물 ETN(H),Q700014,25,13645,5,-750,-5.21,267,5,1000000,267,-5.21,5340.00,0.03,0.03,3630525,0.03,0.03,3630525 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,26,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +에이텍모빌리티,224110,27,12940,2,1030,8.65,2512572,49020,5340000,2512572,8.65,5125.61,47.05,47.05,34350657520,49.71,49.71,34350657520 +TIGER 한중전기차(합성),449680,28,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +대유에이텍,002880,29,1031,2,39,3.93,2569234,51435,46744020,2569234,3.93,4995.11,5.50,5.50,2848409040,5.91,5.91,2848409040 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,16895,5,-210,-1.23,545,11,1000000,545,-1.23,4954.55,0.05,0.05,9223260,0.05,0.05,9223260 diff --git a/top30/20250616/top30-vir-20250616-162000.csv b/top30/20250616/top30-vir-20250616-162000.csv new file mode 100644 index 000000000000..a1ba49d1029e --- /dev/null +++ b/top30/20250616/top30-vir-20250616-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56970,5,-60,-0.11,12591,4,120000,12591,-0.11,9999.99,10.49,10.49,716868365,10.49,10.49,716868365 +ACE FTSE WGBI Korea,0010E0,2,100860,5,-105,-0.10,1070,1,200000,1070,-0.10,9999.99,0.54,0.54,107814230,0.53,0.53,107814230 +키움 조선TOP10 ETN,Q760017,3,20760,2,765,3.83,49644,130,700000,49644,3.83,9999.99,7.09,7.09,1001264400,6.89,6.89,1001264400 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52610,5,-35,-0.07,12022,53,2740000,12022,-0.07,9999.99,0.44,0.44,632496625,0.44,0.44,632496625 +TIGER 차이나CSI300인버스(합성),217780,5,7695,2,125,1.65,1704,10,1650000,1704,1.65,9999.99,0.10,0.10,13168487,0.10,0.10,13168487 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23240,5,-80,-0.34,155,1,500000,155,-0.34,9999.99,0.03,0.03,3593600,0.03,0.03,3593600 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,7,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +SOL 국고채30년액티브,474390,8,56240,5,-170,-0.30,3022,27,160000,3022,-0.30,9999.99,1.89,1.89,169921265,1.89,1.89,169921265 +하나 반도체 ETN,Q700027,9,10805,5,-135,-1.23,210,2,1000000,210,-1.23,9999.99,0.02,0.02,2234815,0.02,0.02,2234815 +BNK 26-06 특수채(AAA이상)액티브,495710,10,50995,5,-30,-0.06,102,1,2114000,102,-0.06,9999.99,0.00,0.00,5202500,0.00,0.00,5202500 +KODEX 미국금융테크액티브,0028X0,11,10095,5,-40,-0.39,383626,3913,2000000,383626,-0.39,9803.88,19.18,19.18,3826976840,18.95,18.95,3826976840 +HANARO 미국애그테크,472490,12,12155,2,85,0.70,4892,59,150000,4892,0.70,8291.53,3.26,3.26,59696560,3.27,3.27,59696560 +삼성 미국 대형 성장주 ETN,Q530019,13,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,14,29540,5,-1760,-5.62,1701,21,500000,1701,-5.62,8100.00,0.34,0.34,50047215,0.34,0.34,50047215 +한투 베트남 VN30 선물 ETN(H),Q570063,15,10390,5,-30,-0.29,1614,20,1000000,1614,-0.29,8070.00,0.16,0.16,16770300,0.16,0.16,16770300 +신한제15호스팩,487830,16,2095,2,25,1.21,30392,398,4350000,30392,1.21,7636.18,0.70,0.70,63657087,0.70,0.70,63657087 +신한 콩 선물 ETN(H),Q500023,17,12145,2,330,2.79,73,1,2000000,73,2.79,7300.00,0.00,0.00,885115,0.00,0.00,885115 +SOL 종합채권(AA-이상)액티브,436140,18,114750,5,-120,-0.10,6838,105,7477000,6838,-0.10,6512.38,0.09,0.09,784188845,0.09,0.09,784188845 +HANARO 미국메타버스iSelect,419170,19,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +코오롱모빌리티그룹,450140,20,2470,2,250,11.26,16882275,271480,62777250,16882275,11.26,6218.61,26.89,26.89,43337987180,27.95,27.95,43337987180 +SOL 미국S&P500엔화노출(H),499150,21,9750,5,-15,-0.15,154522,2567,900000,154522,-0.15,6019.56,17.17,17.17,1495422347,17.04,17.04,1495422347 +신한 달러인덱스 선물 ETN(H),Q500011,22,12660,5,-365,-2.80,173,3,1000000,173,-2.80,5766.67,0.02,0.02,2191715,0.02,0.02,2191715 +KODEX 성장주,325010,23,16240,2,340,2.14,184110,3283,6000000,184110,2.14,5607.98,3.07,3.07,2978131850,3.06,3.06,2978131850 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,24,22135,5,-325,-1.45,89441,1612,2000000,89441,-1.45,5548.45,4.47,4.47,2010006745,4.54,4.54,2010006745 +하나 인버스 2X 콩 선물 ETN(H),Q700014,25,13645,5,-750,-5.21,267,5,1000000,267,-5.21,5340.00,0.03,0.03,3630525,0.03,0.03,3630525 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,26,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +에이텍모빌리티,224110,27,12940,2,1030,8.65,2512803,49020,5340000,2512803,8.65,5126.08,47.06,47.06,34353628180,49.72,49.72,34353628180 +TIGER 한중전기차(합성),449680,28,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +대유에이텍,002880,29,1031,2,39,3.93,2569234,51435,46744020,2569234,3.93,4995.11,5.50,5.50,2848409040,5.91,5.91,2848409040 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,16895,5,-210,-1.23,545,11,1000000,545,-1.23,4954.55,0.05,0.05,9223260,0.05,0.05,9223260 diff --git a/top30/20250616/top30-vir-20250616-163001.csv b/top30/20250616/top30-vir-20250616-163001.csv new file mode 100644 index 000000000000..63cf1ea1f32a --- /dev/null +++ b/top30/20250616/top30-vir-20250616-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56970,5,-60,-0.11,12591,4,120000,12591,-0.11,9999.99,10.49,10.49,716868365,10.49,10.49,716868365 +ACE FTSE WGBI Korea,0010E0,2,100860,5,-105,-0.10,1070,1,200000,1070,-0.10,9999.99,0.54,0.54,107814230,0.53,0.53,107814230 +키움 조선TOP10 ETN,Q760017,3,20760,2,765,3.83,49644,130,700000,49644,3.83,9999.99,7.09,7.09,1001264400,6.89,6.89,1001264400 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52610,5,-35,-0.07,12022,53,2740000,12022,-0.07,9999.99,0.44,0.44,632496625,0.44,0.44,632496625 +TIGER 차이나CSI300인버스(합성),217780,5,7695,2,125,1.65,1704,10,1650000,1704,1.65,9999.99,0.10,0.10,13168487,0.10,0.10,13168487 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23240,5,-80,-0.34,155,1,500000,155,-0.34,9999.99,0.03,0.03,3593600,0.03,0.03,3593600 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,7,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +SOL 국고채30년액티브,474390,8,56240,5,-170,-0.30,3022,27,160000,3022,-0.30,9999.99,1.89,1.89,169921265,1.89,1.89,169921265 +하나 반도체 ETN,Q700027,9,10805,5,-135,-1.23,210,2,1000000,210,-1.23,9999.99,0.02,0.02,2234815,0.02,0.02,2234815 +BNK 26-06 특수채(AAA이상)액티브,495710,10,50995,5,-30,-0.06,102,1,2114000,102,-0.06,9999.99,0.00,0.00,5202500,0.00,0.00,5202500 +KODEX 미국금융테크액티브,0028X0,11,10095,5,-40,-0.39,383626,3913,2000000,383626,-0.39,9803.88,19.18,19.18,3826976840,18.95,18.95,3826976840 +HANARO 미국애그테크,472490,12,12155,2,85,0.70,4892,59,150000,4892,0.70,8291.53,3.26,3.26,59696560,3.27,3.27,59696560 +삼성 미국 대형 성장주 ETN,Q530019,13,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,14,29540,5,-1760,-5.62,1701,21,500000,1701,-5.62,8100.00,0.34,0.34,50047215,0.34,0.34,50047215 +한투 베트남 VN30 선물 ETN(H),Q570063,15,10390,5,-30,-0.29,1614,20,1000000,1614,-0.29,8070.00,0.16,0.16,16770300,0.16,0.16,16770300 +신한제15호스팩,487830,16,2095,2,25,1.21,30392,398,4350000,30392,1.21,7636.18,0.70,0.70,63657087,0.70,0.70,63657087 +신한 콩 선물 ETN(H),Q500023,17,12145,2,330,2.79,73,1,2000000,73,2.79,7300.00,0.00,0.00,885115,0.00,0.00,885115 +SOL 종합채권(AA-이상)액티브,436140,18,114750,5,-120,-0.10,7658,105,7477000,7658,-0.10,7293.33,0.10,0.10,878283845,0.10,0.10,878283845 +HANARO 미국메타버스iSelect,419170,19,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +코오롱모빌리티그룹,450140,20,2470,2,250,11.26,16885455,271480,62777250,16885455,11.26,6219.78,26.90,26.90,43345873580,27.95,27.95,43345873580 +SOL 미국S&P500엔화노출(H),499150,21,9750,5,-15,-0.15,154522,2567,900000,154522,-0.15,6019.56,17.17,17.17,1495422347,17.04,17.04,1495422347 +신한 달러인덱스 선물 ETN(H),Q500011,22,12660,5,-365,-2.80,173,3,1000000,173,-2.80,5766.67,0.02,0.02,2191715,0.02,0.02,2191715 +KODEX 성장주,325010,23,16240,2,340,2.14,184110,3283,6000000,184110,2.14,5607.98,3.07,3.07,2978131850,3.06,3.06,2978131850 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,24,22135,5,-325,-1.45,89441,1612,2000000,89441,-1.45,5548.45,4.47,4.47,2010006745,4.54,4.54,2010006745 +하나 인버스 2X 콩 선물 ETN(H),Q700014,25,13645,5,-750,-5.21,267,5,1000000,267,-5.21,5340.00,0.03,0.03,3630525,0.03,0.03,3630525 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,26,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +에이텍모빌리티,224110,27,12940,2,1030,8.65,2513448,49020,5340000,2513448,8.65,5127.39,47.07,47.07,34361916430,49.73,49.73,34361916430 +TIGER 한중전기차(합성),449680,28,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +대유에이텍,002880,29,1031,2,39,3.93,2569327,51435,46744020,2569327,3.93,4995.29,5.50,5.50,2848504923,5.91,5.91,2848504923 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,16895,5,-210,-1.23,545,11,1000000,545,-1.23,4954.55,0.05,0.05,9223260,0.05,0.05,9223260 diff --git a/top30/20250616/top30-vir-20250616-164001.csv b/top30/20250616/top30-vir-20250616-164001.csv new file mode 100644 index 000000000000..4bbbb63b9fdb --- /dev/null +++ b/top30/20250616/top30-vir-20250616-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56970,5,-60,-0.11,12591,4,120000,12591,-0.11,9999.99,10.49,10.49,716868365,10.49,10.49,716868365 +ACE FTSE WGBI Korea,0010E0,2,100860,5,-105,-0.10,1070,1,200000,1070,-0.10,9999.99,0.54,0.54,107814230,0.53,0.53,107814230 +키움 조선TOP10 ETN,Q760017,3,20760,2,765,3.83,49644,130,700000,49644,3.83,9999.99,7.09,7.09,1001264400,6.89,6.89,1001264400 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52610,5,-35,-0.07,12022,53,2740000,12022,-0.07,9999.99,0.44,0.44,632496625,0.44,0.44,632496625 +TIGER 차이나CSI300인버스(합성),217780,5,7695,2,125,1.65,1704,10,1650000,1704,1.65,9999.99,0.10,0.10,13168487,0.10,0.10,13168487 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23240,5,-80,-0.34,155,1,500000,155,-0.34,9999.99,0.03,0.03,3593600,0.03,0.03,3593600 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,7,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +SOL 국고채30년액티브,474390,8,56240,5,-170,-0.30,3022,27,160000,3022,-0.30,9999.99,1.89,1.89,169921265,1.89,1.89,169921265 +하나 반도체 ETN,Q700027,9,10805,5,-135,-1.23,210,2,1000000,210,-1.23,9999.99,0.02,0.02,2234815,0.02,0.02,2234815 +BNK 26-06 특수채(AAA이상)액티브,495710,10,50995,5,-30,-0.06,102,1,2114000,102,-0.06,9999.99,0.00,0.00,5202500,0.00,0.00,5202500 +KODEX 미국금융테크액티브,0028X0,11,10095,5,-40,-0.39,383626,3913,2000000,383626,-0.39,9803.88,19.18,19.18,3826976840,18.95,18.95,3826976840 +HANARO 미국애그테크,472490,12,12155,2,85,0.70,4892,59,150000,4892,0.70,8291.53,3.26,3.26,59696560,3.27,3.27,59696560 +삼성 미국 대형 성장주 ETN,Q530019,13,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,14,29540,5,-1760,-5.62,1701,21,500000,1701,-5.62,8100.00,0.34,0.34,50047215,0.34,0.34,50047215 +한투 베트남 VN30 선물 ETN(H),Q570063,15,10390,5,-30,-0.29,1614,20,1000000,1614,-0.29,8070.00,0.16,0.16,16770300,0.16,0.16,16770300 +신한제15호스팩,487830,16,2095,2,25,1.21,30392,398,4350000,30392,1.21,7636.18,0.70,0.70,63657087,0.70,0.70,63657087 +신한 콩 선물 ETN(H),Q500023,17,12145,2,330,2.79,73,1,2000000,73,2.79,7300.00,0.00,0.00,885115,0.00,0.00,885115 +SOL 종합채권(AA-이상)액티브,436140,18,114750,5,-120,-0.10,7658,105,7477000,7658,-0.10,7293.33,0.10,0.10,878283845,0.10,0.10,878283845 +HANARO 미국메타버스iSelect,419170,19,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +코오롱모빌리티그룹,450140,20,2470,2,250,11.26,16893328,271480,62777250,16893328,11.26,6222.68,26.91,26.91,43365634810,27.97,27.97,43365634810 +SOL 미국S&P500엔화노출(H),499150,21,9750,5,-15,-0.15,154522,2567,900000,154522,-0.15,6019.56,17.17,17.17,1495422347,17.04,17.04,1495422347 +신한 달러인덱스 선물 ETN(H),Q500011,22,12660,5,-365,-2.80,173,3,1000000,173,-2.80,5766.67,0.02,0.02,2191715,0.02,0.02,2191715 +KODEX 성장주,325010,23,16240,2,340,2.14,184110,3283,6000000,184110,2.14,5607.98,3.07,3.07,2978131850,3.06,3.06,2978131850 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,24,22135,5,-325,-1.45,89441,1612,2000000,89441,-1.45,5548.45,4.47,4.47,2010006745,4.54,4.54,2010006745 +하나 인버스 2X 콩 선물 ETN(H),Q700014,25,13645,5,-750,-5.21,267,5,1000000,267,-5.21,5340.00,0.03,0.03,3630525,0.03,0.03,3630525 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,26,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +에이텍모빌리티,224110,27,12940,2,1030,8.65,2515636,49020,5340000,2515636,8.65,5131.86,47.11,47.11,34389922830,49.77,49.77,34389922830 +TIGER 한중전기차(합성),449680,28,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +대유에이텍,002880,29,1031,2,39,3.93,2569568,51435,46744020,2569568,3.93,4995.76,5.50,5.50,2848753394,5.91,5.91,2848753394 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,16895,5,-210,-1.23,545,11,1000000,545,-1.23,4954.55,0.05,0.05,9223260,0.05,0.05,9223260 diff --git a/top30/20250616/top30-vir-20250616-165001.csv b/top30/20250616/top30-vir-20250616-165001.csv new file mode 100644 index 000000000000..f34fec045904 --- /dev/null +++ b/top30/20250616/top30-vir-20250616-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 국채선물3년,298340,1,56970,5,-60,-0.11,12591,4,120000,12591,-0.11,9999.99,10.49,10.49,716868365,10.49,10.49,716868365 +ACE FTSE WGBI Korea,0010E0,2,100860,5,-105,-0.10,1070,1,200000,1070,-0.10,9999.99,0.54,0.54,107814230,0.53,0.53,107814230 +키움 조선TOP10 ETN,Q760017,3,20760,2,765,3.83,49644,130,700000,49644,3.83,9999.99,7.09,7.09,1001264400,6.89,6.89,1001264400 +KIWOOM 26-09회사채(AA-이상)액티브,464240,4,52610,5,-35,-0.07,12022,53,2740000,12022,-0.07,9999.99,0.44,0.44,632496625,0.44,0.44,632496625 +TIGER 차이나CSI300인버스(합성),217780,5,7695,2,125,1.65,1704,10,1650000,1704,1.65,9999.99,0.10,0.10,13168487,0.10,0.10,13168487 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23240,5,-80,-0.34,155,1,500000,155,-0.34,9999.99,0.03,0.03,3593600,0.03,0.03,3593600 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,7,18905,2,485,2.63,20039,149,1000000,20039,2.63,9999.99,2.00,2.00,376385100,1.99,1.99,376385100 +SOL 국고채30년액티브,474390,8,56240,5,-170,-0.30,3022,27,160000,3022,-0.30,9999.99,1.89,1.89,169921265,1.89,1.89,169921265 +하나 반도체 ETN,Q700027,9,10805,5,-135,-1.23,210,2,1000000,210,-1.23,9999.99,0.02,0.02,2234815,0.02,0.02,2234815 +BNK 26-06 특수채(AAA이상)액티브,495710,10,50995,5,-30,-0.06,102,1,2114000,102,-0.06,9999.99,0.00,0.00,5202500,0.00,0.00,5202500 +KODEX 미국금융테크액티브,0028X0,11,10095,5,-40,-0.39,383626,3913,2000000,383626,-0.39,9803.88,19.18,19.18,3826976840,18.95,18.95,3826976840 +HANARO 미국애그테크,472490,12,12155,2,85,0.70,4892,59,150000,4892,0.70,8291.53,3.26,3.26,59696560,3.27,3.27,59696560 +삼성 미국 대형 성장주 ETN,Q530019,13,30590,3,0,0.00,327,4,2000000,327,0.00,8175.00,0.02,0.02,10002930,0.02,0.02,10002930 +KB 인버스 2X 콩 선물 ETN,Q580054,14,29540,5,-1760,-5.62,1701,21,500000,1701,-5.62,8100.00,0.34,0.34,50047215,0.34,0.34,50047215 +한투 베트남 VN30 선물 ETN(H),Q570063,15,10390,5,-30,-0.29,1614,20,1000000,1614,-0.29,8070.00,0.16,0.16,16770300,0.16,0.16,16770300 +신한제15호스팩,487830,16,2095,2,25,1.21,30392,398,4350000,30392,1.21,7636.18,0.70,0.70,63657087,0.70,0.70,63657087 +신한 콩 선물 ETN(H),Q500023,17,12145,2,330,2.79,73,1,2000000,73,2.79,7300.00,0.00,0.00,885115,0.00,0.00,885115 +SOL 종합채권(AA-이상)액티브,436140,18,114750,5,-120,-0.10,7658,105,7477000,7658,-0.10,7293.33,0.10,0.10,878283845,0.10,0.10,878283845 +HANARO 미국메타버스iSelect,419170,19,16695,2,115,0.69,63,1,250000,63,0.69,6300.00,0.03,0.03,1050875,0.03,0.03,1050875 +코오롱모빌리티그룹,450140,20,2470,2,250,11.26,16899273,271480,62777250,16899273,11.26,6224.87,26.92,26.92,43380527035,27.98,27.98,43380527035 +SOL 미국S&P500엔화노출(H),499150,21,9750,5,-15,-0.15,154522,2567,900000,154522,-0.15,6019.56,17.17,17.17,1495422347,17.04,17.04,1495422347 +신한 달러인덱스 선물 ETN(H),Q500011,22,12660,5,-365,-2.80,173,3,1000000,173,-2.80,5766.67,0.02,0.02,2191715,0.02,0.02,2191715 +KODEX 성장주,325010,23,16240,2,340,2.14,184110,3283,6000000,184110,2.14,5607.98,3.07,3.07,2978131850,3.06,3.06,2978131850 +미래에셋 레버리지 KRX 금현물 ETN,Q520087,24,22135,5,-325,-1.45,89441,1612,2000000,89441,-1.45,5548.45,4.47,4.47,2010006745,4.54,4.54,2010006745 +하나 인버스 2X 콩 선물 ETN(H),Q700014,25,13645,5,-750,-5.21,267,5,1000000,267,-5.21,5340.00,0.03,0.03,3630525,0.03,0.03,3630525 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,26,26595,2,3435,14.83,105,2,1000000,105,14.83,5250.00,0.01,0.01,2787355,0.01,0.01,2787355 +에이텍모빌리티,224110,27,12940,2,1030,8.65,2517182,49020,5340000,2517182,8.65,5135.01,47.14,47.14,34409680710,49.80,49.80,34409680710 +TIGER 한중전기차(합성),449680,28,7570,5,-60,-0.79,305,6,850000,305,-0.79,5083.33,0.04,0.04,2310425,0.04,0.04,2310425 +대유에이텍,002880,29,1031,2,39,3.93,2571507,51435,46744020,2571507,3.93,4999.53,5.50,5.50,2850795161,5.92,5.92,2850795161 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,16895,5,-210,-1.23,545,11,1000000,545,-1.23,4954.55,0.05,0.05,9223260,0.05,0.05,9223260