From e6c3d8234646412003d39402b6a8c499722ad648 Mon Sep 17 00:00:00 2001 From: ened Date: Wed, 10 Dec 2025 18:01:36 +0900 Subject: [PATCH] Update 2025-12-10 240 top30,price --- .../20251210/top30-atvtr-20251210-090002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-091002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-092002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-093002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-094001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-095002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-100001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-101002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-102002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-103002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-104002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-105002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-110002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-111001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-112001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-113001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-114001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-115001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-120001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-121002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-122002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-123001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-124001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-125002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-130001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-131002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-132002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-133002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-134002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-135001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-140002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-141001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-142001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-143001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-144001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-145002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-150001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-151002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-152002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-153002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-154002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-155002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-160002.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-161001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-162001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-163001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-164001.csv | 31 +++++++++++++++++++ .../20251210/top30-atvtr-20251210-165001.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-090000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-091000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-092000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-093001.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-094000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-095000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-100000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-101000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-102000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-103000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-104000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-105001.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-110001.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-111000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-112000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-113000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-114000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-115000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-120000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-121000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-122000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-123000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-124000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-125001.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-130000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-131000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-132000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-133000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-134001.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-135000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-140001.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-141000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-142000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-143000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-144000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-145001.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-150000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-151000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-152000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-153000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-154000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-155000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-160001.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-161000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-162000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-163000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-164000.csv | 31 +++++++++++++++++++ top30/20251210/top30-av-20251210-165000.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-090001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-091001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-092001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-093002.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-094000.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-095001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-100001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-101001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-102001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-103001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-104001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-105001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-110001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-111001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-112001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-113001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-114001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-115001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-120001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-121001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-122001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-123001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-124001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-125002.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-130001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-131001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-132001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-133001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-134001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-135000.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-140001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-141001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-142001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-143001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-144001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-145001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-150001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-151001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-152001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-153001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-154001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-155001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-160001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-161001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-162001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-163001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-164001.csv | 31 +++++++++++++++++++ top30/20251210/top30-avtr-20251210-165001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-090001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-091002.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-092002.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-093002.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-094001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-095001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-100001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-101001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-102001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-103002.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-104002.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-105002.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-110002.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-111001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-112001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-113001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-114001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-115001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-120001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-121002.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-122001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-123001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-124001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-125002.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-130001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-131001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-132002.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-133002.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-134002.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-135001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-140002.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-141001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-142001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-143001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-144001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-145002.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-150001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-151001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-152001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-153001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-154002.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-155002.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-160002.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-161001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-162001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-163001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-164001.csv | 31 +++++++++++++++++++ top30/20251210/top30-tv-20251210-165001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-090001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-091001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-092001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-093001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-094000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-095000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-100000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-101001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-102001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-103001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-104001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-105001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-110001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-111000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-112000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-113000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-114001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-115000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-120000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-121001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-122001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-123000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-124000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-125001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-130000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-131001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-132001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-133001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-134001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-135000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-140001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-141000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-142000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-143000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-144000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-145001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-150000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-151001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-152001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-153001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-154001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-155001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-160001.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-161000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-162000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-163000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-164000.csv | 31 +++++++++++++++++++ top30/20251210/top30-vir-20251210-165000.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20251210/top30-atvtr-20251210-090002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-091002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-092002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-093002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-094001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-095002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-100001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-101002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-102002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-103002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-104002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-105002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-110002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-111001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-112001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-113001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-114001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-115001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-120001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-121002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-122002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-123001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-124001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-125002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-130001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-131002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-132002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-133002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-134002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-135001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-140002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-141001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-142001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-143001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-144001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-145002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-150001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-151002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-152002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-153002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-154002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-155002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-160002.csv create mode 100644 top30/20251210/top30-atvtr-20251210-161001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-162001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-163001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-164001.csv create mode 100644 top30/20251210/top30-atvtr-20251210-165001.csv create mode 100644 top30/20251210/top30-av-20251210-090000.csv create mode 100644 top30/20251210/top30-av-20251210-091000.csv create mode 100644 top30/20251210/top30-av-20251210-092000.csv create mode 100644 top30/20251210/top30-av-20251210-093001.csv create mode 100644 top30/20251210/top30-av-20251210-094000.csv create mode 100644 top30/20251210/top30-av-20251210-095000.csv create mode 100644 top30/20251210/top30-av-20251210-100000.csv create mode 100644 top30/20251210/top30-av-20251210-101000.csv create mode 100644 top30/20251210/top30-av-20251210-102000.csv create mode 100644 top30/20251210/top30-av-20251210-103000.csv create mode 100644 top30/20251210/top30-av-20251210-104000.csv create mode 100644 top30/20251210/top30-av-20251210-105001.csv create mode 100644 top30/20251210/top30-av-20251210-110001.csv create mode 100644 top30/20251210/top30-av-20251210-111000.csv create mode 100644 top30/20251210/top30-av-20251210-112000.csv create mode 100644 top30/20251210/top30-av-20251210-113000.csv create mode 100644 top30/20251210/top30-av-20251210-114000.csv create mode 100644 top30/20251210/top30-av-20251210-115000.csv create mode 100644 top30/20251210/top30-av-20251210-120000.csv create mode 100644 top30/20251210/top30-av-20251210-121000.csv create mode 100644 top30/20251210/top30-av-20251210-122000.csv create mode 100644 top30/20251210/top30-av-20251210-123000.csv create mode 100644 top30/20251210/top30-av-20251210-124000.csv create mode 100644 top30/20251210/top30-av-20251210-125001.csv create mode 100644 top30/20251210/top30-av-20251210-130000.csv create mode 100644 top30/20251210/top30-av-20251210-131000.csv create mode 100644 top30/20251210/top30-av-20251210-132000.csv create mode 100644 top30/20251210/top30-av-20251210-133000.csv create mode 100644 top30/20251210/top30-av-20251210-134001.csv create mode 100644 top30/20251210/top30-av-20251210-135000.csv create mode 100644 top30/20251210/top30-av-20251210-140001.csv create mode 100644 top30/20251210/top30-av-20251210-141000.csv create mode 100644 top30/20251210/top30-av-20251210-142000.csv create mode 100644 top30/20251210/top30-av-20251210-143000.csv create mode 100644 top30/20251210/top30-av-20251210-144000.csv create mode 100644 top30/20251210/top30-av-20251210-145001.csv create mode 100644 top30/20251210/top30-av-20251210-150000.csv create mode 100644 top30/20251210/top30-av-20251210-151000.csv create mode 100644 top30/20251210/top30-av-20251210-152000.csv create mode 100644 top30/20251210/top30-av-20251210-153000.csv create mode 100644 top30/20251210/top30-av-20251210-154000.csv create mode 100644 top30/20251210/top30-av-20251210-155000.csv create mode 100644 top30/20251210/top30-av-20251210-160001.csv create mode 100644 top30/20251210/top30-av-20251210-161000.csv create mode 100644 top30/20251210/top30-av-20251210-162000.csv create mode 100644 top30/20251210/top30-av-20251210-163000.csv create mode 100644 top30/20251210/top30-av-20251210-164000.csv create mode 100644 top30/20251210/top30-av-20251210-165000.csv create mode 100644 top30/20251210/top30-avtr-20251210-090001.csv create mode 100644 top30/20251210/top30-avtr-20251210-091001.csv create mode 100644 top30/20251210/top30-avtr-20251210-092001.csv create mode 100644 top30/20251210/top30-avtr-20251210-093002.csv create mode 100644 top30/20251210/top30-avtr-20251210-094000.csv create mode 100644 top30/20251210/top30-avtr-20251210-095001.csv create mode 100644 top30/20251210/top30-avtr-20251210-100001.csv create mode 100644 top30/20251210/top30-avtr-20251210-101001.csv create mode 100644 top30/20251210/top30-avtr-20251210-102001.csv create mode 100644 top30/20251210/top30-avtr-20251210-103001.csv create mode 100644 top30/20251210/top30-avtr-20251210-104001.csv create mode 100644 top30/20251210/top30-avtr-20251210-105001.csv create mode 100644 top30/20251210/top30-avtr-20251210-110001.csv create mode 100644 top30/20251210/top30-avtr-20251210-111001.csv create mode 100644 top30/20251210/top30-avtr-20251210-112001.csv create mode 100644 top30/20251210/top30-avtr-20251210-113001.csv create mode 100644 top30/20251210/top30-avtr-20251210-114001.csv create mode 100644 top30/20251210/top30-avtr-20251210-115001.csv create mode 100644 top30/20251210/top30-avtr-20251210-120001.csv create mode 100644 top30/20251210/top30-avtr-20251210-121001.csv create mode 100644 top30/20251210/top30-avtr-20251210-122001.csv create mode 100644 top30/20251210/top30-avtr-20251210-123001.csv create mode 100644 top30/20251210/top30-avtr-20251210-124001.csv create mode 100644 top30/20251210/top30-avtr-20251210-125002.csv create mode 100644 top30/20251210/top30-avtr-20251210-130001.csv create mode 100644 top30/20251210/top30-avtr-20251210-131001.csv create mode 100644 top30/20251210/top30-avtr-20251210-132001.csv create mode 100644 top30/20251210/top30-avtr-20251210-133001.csv create mode 100644 top30/20251210/top30-avtr-20251210-134001.csv create mode 100644 top30/20251210/top30-avtr-20251210-135000.csv create mode 100644 top30/20251210/top30-avtr-20251210-140001.csv create mode 100644 top30/20251210/top30-avtr-20251210-141001.csv create mode 100644 top30/20251210/top30-avtr-20251210-142001.csv create mode 100644 top30/20251210/top30-avtr-20251210-143001.csv create mode 100644 top30/20251210/top30-avtr-20251210-144001.csv create mode 100644 top30/20251210/top30-avtr-20251210-145001.csv create mode 100644 top30/20251210/top30-avtr-20251210-150001.csv create mode 100644 top30/20251210/top30-avtr-20251210-151001.csv create mode 100644 top30/20251210/top30-avtr-20251210-152001.csv create mode 100644 top30/20251210/top30-avtr-20251210-153001.csv create mode 100644 top30/20251210/top30-avtr-20251210-154001.csv create mode 100644 top30/20251210/top30-avtr-20251210-155001.csv create mode 100644 top30/20251210/top30-avtr-20251210-160001.csv create mode 100644 top30/20251210/top30-avtr-20251210-161001.csv create mode 100644 top30/20251210/top30-avtr-20251210-162001.csv create mode 100644 top30/20251210/top30-avtr-20251210-163001.csv create mode 100644 top30/20251210/top30-avtr-20251210-164001.csv create mode 100644 top30/20251210/top30-avtr-20251210-165001.csv create mode 100644 top30/20251210/top30-tv-20251210-090001.csv create mode 100644 top30/20251210/top30-tv-20251210-091002.csv create mode 100644 top30/20251210/top30-tv-20251210-092002.csv create mode 100644 top30/20251210/top30-tv-20251210-093002.csv create mode 100644 top30/20251210/top30-tv-20251210-094001.csv create mode 100644 top30/20251210/top30-tv-20251210-095001.csv create mode 100644 top30/20251210/top30-tv-20251210-100001.csv create mode 100644 top30/20251210/top30-tv-20251210-101001.csv create mode 100644 top30/20251210/top30-tv-20251210-102001.csv create mode 100644 top30/20251210/top30-tv-20251210-103002.csv create mode 100644 top30/20251210/top30-tv-20251210-104002.csv create mode 100644 top30/20251210/top30-tv-20251210-105002.csv create mode 100644 top30/20251210/top30-tv-20251210-110002.csv create mode 100644 top30/20251210/top30-tv-20251210-111001.csv create mode 100644 top30/20251210/top30-tv-20251210-112001.csv create mode 100644 top30/20251210/top30-tv-20251210-113001.csv create mode 100644 top30/20251210/top30-tv-20251210-114001.csv create mode 100644 top30/20251210/top30-tv-20251210-115001.csv create mode 100644 top30/20251210/top30-tv-20251210-120001.csv create mode 100644 top30/20251210/top30-tv-20251210-121002.csv create mode 100644 top30/20251210/top30-tv-20251210-122001.csv create mode 100644 top30/20251210/top30-tv-20251210-123001.csv create mode 100644 top30/20251210/top30-tv-20251210-124001.csv create mode 100644 top30/20251210/top30-tv-20251210-125002.csv create mode 100644 top30/20251210/top30-tv-20251210-130001.csv create mode 100644 top30/20251210/top30-tv-20251210-131001.csv create mode 100644 top30/20251210/top30-tv-20251210-132002.csv create mode 100644 top30/20251210/top30-tv-20251210-133002.csv create mode 100644 top30/20251210/top30-tv-20251210-134002.csv create mode 100644 top30/20251210/top30-tv-20251210-135001.csv create mode 100644 top30/20251210/top30-tv-20251210-140002.csv create mode 100644 top30/20251210/top30-tv-20251210-141001.csv create mode 100644 top30/20251210/top30-tv-20251210-142001.csv create mode 100644 top30/20251210/top30-tv-20251210-143001.csv create mode 100644 top30/20251210/top30-tv-20251210-144001.csv create mode 100644 top30/20251210/top30-tv-20251210-145002.csv create mode 100644 top30/20251210/top30-tv-20251210-150001.csv create mode 100644 top30/20251210/top30-tv-20251210-151001.csv create mode 100644 top30/20251210/top30-tv-20251210-152001.csv create mode 100644 top30/20251210/top30-tv-20251210-153001.csv create mode 100644 top30/20251210/top30-tv-20251210-154002.csv create mode 100644 top30/20251210/top30-tv-20251210-155002.csv create mode 100644 top30/20251210/top30-tv-20251210-160002.csv create mode 100644 top30/20251210/top30-tv-20251210-161001.csv create mode 100644 top30/20251210/top30-tv-20251210-162001.csv create mode 100644 top30/20251210/top30-tv-20251210-163001.csv create mode 100644 top30/20251210/top30-tv-20251210-164001.csv create mode 100644 top30/20251210/top30-tv-20251210-165001.csv create mode 100644 top30/20251210/top30-vir-20251210-090001.csv create mode 100644 top30/20251210/top30-vir-20251210-091001.csv create mode 100644 top30/20251210/top30-vir-20251210-092001.csv create mode 100644 top30/20251210/top30-vir-20251210-093001.csv create mode 100644 top30/20251210/top30-vir-20251210-094000.csv create mode 100644 top30/20251210/top30-vir-20251210-095000.csv create mode 100644 top30/20251210/top30-vir-20251210-100000.csv create mode 100644 top30/20251210/top30-vir-20251210-101001.csv create mode 100644 top30/20251210/top30-vir-20251210-102001.csv create mode 100644 top30/20251210/top30-vir-20251210-103001.csv create mode 100644 top30/20251210/top30-vir-20251210-104001.csv create mode 100644 top30/20251210/top30-vir-20251210-105001.csv create mode 100644 top30/20251210/top30-vir-20251210-110001.csv create mode 100644 top30/20251210/top30-vir-20251210-111000.csv create mode 100644 top30/20251210/top30-vir-20251210-112000.csv create mode 100644 top30/20251210/top30-vir-20251210-113000.csv create mode 100644 top30/20251210/top30-vir-20251210-114001.csv create mode 100644 top30/20251210/top30-vir-20251210-115000.csv create mode 100644 top30/20251210/top30-vir-20251210-120000.csv create mode 100644 top30/20251210/top30-vir-20251210-121001.csv create mode 100644 top30/20251210/top30-vir-20251210-122001.csv create mode 100644 top30/20251210/top30-vir-20251210-123000.csv create mode 100644 top30/20251210/top30-vir-20251210-124000.csv create mode 100644 top30/20251210/top30-vir-20251210-125001.csv create mode 100644 top30/20251210/top30-vir-20251210-130000.csv create mode 100644 top30/20251210/top30-vir-20251210-131001.csv create mode 100644 top30/20251210/top30-vir-20251210-132001.csv create mode 100644 top30/20251210/top30-vir-20251210-133001.csv create mode 100644 top30/20251210/top30-vir-20251210-134001.csv create mode 100644 top30/20251210/top30-vir-20251210-135000.csv create mode 100644 top30/20251210/top30-vir-20251210-140001.csv create mode 100644 top30/20251210/top30-vir-20251210-141000.csv create mode 100644 top30/20251210/top30-vir-20251210-142000.csv create mode 100644 top30/20251210/top30-vir-20251210-143000.csv create mode 100644 top30/20251210/top30-vir-20251210-144000.csv create mode 100644 top30/20251210/top30-vir-20251210-145001.csv create mode 100644 top30/20251210/top30-vir-20251210-150000.csv create mode 100644 top30/20251210/top30-vir-20251210-151001.csv create mode 100644 top30/20251210/top30-vir-20251210-152001.csv create mode 100644 top30/20251210/top30-vir-20251210-153001.csv create mode 100644 top30/20251210/top30-vir-20251210-154001.csv create mode 100644 top30/20251210/top30-vir-20251210-155001.csv create mode 100644 top30/20251210/top30-vir-20251210-160001.csv create mode 100644 top30/20251210/top30-vir-20251210-161000.csv create mode 100644 top30/20251210/top30-vir-20251210-162000.csv create mode 100644 top30/20251210/top30-vir-20251210-163000.csv create mode 100644 top30/20251210/top30-vir-20251210-164000.csv create mode 100644 top30/20251210/top30-vir-20251210-165000.csv diff --git a/top30/20251210/top30-atvtr-20251210-090002.csv b/top30/20251210/top30-atvtr-20251210-090002.csv new file mode 100644 index 000000000000..875dc59499b6 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +서암기계공업,100660,1,4955,3,0,0.00,198119,9617220,12600000,198119,0.00,2.06,1.57,1.57,981679645,1.57,1.57,981679645 +PLUS 단기채권액티브,278620,2,118570,5,-25,-0.02,4869,2466,426000,4869,-0.02,197.45,1.14,1.14,577317330,1.14,1.14,577317330 +PLUS 코스닥150,301400,3,16120,2,85,0.53,3055,4811,350000,3055,0.53,63.50,0.87,0.87,49292410,0.87,0.87,49292410 +삼성 인버스 2X 천연가스 선물 ETN D,Q530136,4,18095,2,1335,7.97,24246,509477,4000000,24246,7.97,4.76,0.61,0.61,438731370,0.61,0.61,438731370 +SOL 전고체배터리&실리콘음극재,0005D0,5,14975,2,305,2.08,11013,456838,2900000,11013,2.08,2.41,0.38,0.38,165084680,0.38,0.38,165084680 +이화산업,000760,6,16810,3,0,0.00,10000,33645,2800000,10000,0.00,29.72,0.36,0.36,168100000,0.36,0.36,168100000 +그래피,318060,7,19800,2,670,3.50,24941,329886,11107777,24941,3.50,7.56,0.22,0.22,492972680,0.22,0.22,492972680 +하나 레버리지 코스닥150 선물 ETN,Q700017,8,41540,5,-105,-0.25,968,1,1000000,968,-0.25,9999.99,0.10,0.10,40210720,0.10,0.10,40210720 +에스피시스템스,317830,9,13140,2,40,0.31,10004,1691057,10773818,10004,0.31,0.59,0.09,0.09,131117770,0.09,0.09,131117770 +KODEX 2차전지산업레버리지,462330,10,1814,3,0,0.00,287405,43276392,333600000,287405,0.00,0.66,0.09,0.09,521352670,0.09,0.09,521352670 +TIGER 레버리지,123320,11,44785,2,150,0.34,1663,156682,2500000,1663,0.34,1.06,0.07,0.07,74389980,0.07,0.07,74389980 +노타,486990,12,42800,2,150,0.35,13363,1457739,21161880,13363,0.35,0.92,0.06,0.06,572480100,0.06,0.06,572480100 +KODEX 바이오,244580,13,12720,5,-5,-0.04,8726,1317169,18640000,8726,-0.04,0.66,0.05,0.05,111036310,0.05,0.05,111036310 +KODEX 코스닥150선물인버스,251340,14,2840,3,0,0.00,35660,17748948,78500000,35660,0.00,0.20,0.05,0.05,101274400,0.05,0.05,101274400 +한켐,457370,15,7610,3,0,0.00,3531,54451,8027134,3531,0.00,6.48,0.04,0.04,26870910,0.04,0.04,26870910 +한올바이오파마,009420,16,48250,5,-750,-1.53,18787,498061,52240638,18787,-1.53,3.77,0.04,0.04,902809950,0.04,0.04,902809950 +모델솔루션,417970,17,24400,3,0,0.00,1526,284658,6396700,1526,0.00,0.54,0.02,0.02,37234400,0.02,0.02,37234400 +동부건설우,005965,18,16090,3,0,0.00,52,30761,225732,52,0.00,0.17,0.02,0.02,836680,0.02,0.02,836680 +현대약품,004310,19,6960,3,0,0.00,7273,37020304,32000000,7273,0.00,0.02,0.02,0.02,50620080,0.02,0.02,50620080 +에이프로젠,007460,20,811,2,6,0.75,74078,16135066,329305030,74078,0.75,0.46,0.02,0.02,60053286,0.02,0.02,60053286 +토마토시스템,393210,21,5330,5,-50,-0.93,3456,59547,15614544,3456,-0.93,5.80,0.02,0.02,18420480,0.02,0.02,18420480 +천일고속,000650,22,380500,3,0,0.00,314,213852,1429220,314,0.00,0.15,0.02,0.02,119477000,0.02,0.02,119477000 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,16665,2,115,0.69,731,89339,4000000,731,0.69,0.82,0.02,0.02,12182115,0.02,0.02,12182115 +세림B&G,340440,24,1565,3,0,0.00,5000,5980227,28378364,5000,0.00,0.08,0.02,0.02,7825000,0.02,0.02,7825000 +삼영엠텍,054540,25,15430,3,0,0.00,2269,4758126,13000000,2269,0.00,0.05,0.02,0.02,35010670,0.02,0.02,35010670 +에이치엔에스하이텍,044990,26,21800,3,0,0.00,1330,350251,7685425,1330,0.00,0.38,0.02,0.02,28994000,0.02,0.02,28994000 +LG씨엔에스,064400,27,66100,2,800,1.23,16771,1389442,96885948,16771,1.23,1.21,0.02,0.02,1104813900,0.02,0.02,1104813900 +올릭스,226950,28,125000,3,0,0.00,3240,1079318,20114783,3240,0.00,0.30,0.02,0.02,404944100,0.02,0.02,404944100 +HANARO Fn K-POP&미디어,395290,29,7975,5,-5,-0.06,1257,104609,8100000,1257,-0.06,1.20,0.02,0.02,10024575,0.02,0.02,10024575 +켐트로스,220260,30,6020,3,0,0.00,3372,1432451,26558307,3372,0.00,0.24,0.01,0.01,20299440,0.01,0.01,20299440 diff --git a/top30/20251210/top30-atvtr-20251210-091002.csv b/top30/20251210/top30-atvtr-20251210-091002.csv new file mode 100644 index 000000000000..3eca9b81ec4d --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38550,2,23050,148.71,2865803,0,9662730,2865803,148.71,0.00,29.66,29.66,119424500125,32.06,32.06,119424500125 +테라뷰,950250,2,17590,2,1590,9.94,8038171,67415608,35517731,8038171,9.94,11.92,22.63,22.63,133653106810,21.39,21.39,133653106810 +동양고속,084670,3,43200,2,7150,19.83,522444,306635,2895569,522444,19.83,170.38,18.04,18.04,24054297025,19.23,19.23,24054297025 +나노엔텍,039860,4,4460,2,465,11.64,6046967,16913532,38093053,6046967,11.64,35.75,15.87,15.87,26887488218,15.83,15.83,26887488218 +RISE 5G테크,367760,5,22870,2,470,2.10,369742,404235,3650000,369742,2.10,91.47,10.13,10.13,8411219005,10.08,10.08,8411219005 +서암기계공업,100660,6,4980,2,25,0.50,1188258,9617220,12600000,1188258,0.50,12.36,9.43,9.43,5814070917,9.27,9.27,5814070917 +바이젠셀,308080,7,15540,2,2280,17.19,1997154,0,20449100,1997154,17.19,0.00,9.77,9.77,28797778470,9.06,9.06,28797778470 +KIWOOM 미국S&P500모멘텀,0137V0,8,9990,5,-25,-0.25,61657,1466246,750000,61657,-0.25,4.21,8.22,8.22,615814063,8.22,8.22,615814063 +뉴인텍,012340,9,583,2,127,27.85,3522340,479641,53005062,3522340,27.85,734.37,6.65,6.65,1991331705,6.44,6.44,1991331705 +일동제약,249420,10,32250,2,2550,8.59,1999162,4418798,31638252,1999162,8.59,45.24,6.32,6.32,64478483950,6.32,6.32,64478483950 +재영솔루텍,049630,11,2825,2,345,13.91,6833928,5019610,116897560,6833928,13.91,136.14,5.85,5.85,18834243390,5.70,5.70,18834243390 +벡트,457600,12,3090,1,710,29.83,799775,28426,13707500,799775,29.83,2813.53,5.83,5.83,2388305900,5.64,5.64,2388305900 +코오롱모빌리티그룹우,45014K,13,20400,2,420,2.10,129464,882596,2456120,129464,2.10,14.67,5.27,5.27,2583817365,5.16,5.16,2583817365 +클로봇,466100,14,50400,2,1750,3.60,1251421,10701084,24992139,1251421,3.60,11.69,5.01,5.01,61830449275,4.91,4.91,61830449275 +삼륭물산,014970,15,8490,2,40,0.47,711028,6096891,15125000,711028,0.47,11.66,4.70,4.70,6291876110,4.90,4.90,6291876110 +KODEX 200선물인버스2X,252670,16,657,5,-12,-1.79,104924412,489905088,2199700000,104924412,-1.79,21.42,4.77,4.77,69091289754,4.78,4.78,69091289754 +아이로보틱스,066430,17,1556,1,359,29.99,1865485,94546,39153476,1865485,29.99,1973.10,4.76,4.76,2802380088,4.60,4.60,2802380088 +성호전자,043260,18,6510,1,1500,29.94,3636589,3887647,70922823,3636589,29.94,93.54,5.13,5.13,20637815445,4.47,4.47,20637815445 +TIMEFOLIO 미국배당다우존스액티브,0036D0,19,10585,5,-75,-0.70,84489,149052,2000000,84489,-0.70,56.68,4.22,4.22,896056985,4.23,4.23,896056985 +삼성 인버스 2X 천연가스 선물 ETN D,Q530136,20,18070,2,1310,7.82,157084,509477,4000000,157084,7.82,30.83,3.93,3.93,2838376301,3.93,3.93,2838376301 +KODEX 레버리지,122630,21,45390,2,765,1.71,2765482,16898996,74250000,2765482,1.71,16.36,3.72,3.72,125228037747,3.72,3.72,125228037747 +네오이뮨텍,950220,22,785,5,-13,-1.63,6058869,34452192,164391655,6058869,-1.63,17.59,3.69,3.69,4758886760,3.69,3.69,4758886760 +캠시스,050110,23,448,5,-58,-11.46,2593253,6755065,73824118,2593253,-11.46,38.39,3.51,3.51,1214963702,3.67,3.67,1214963702 +SOL 전고체배터리&실리콘음극재,0005D0,24,14885,2,215,1.47,106382,456838,2900000,106382,1.47,23.29,3.67,3.67,1584573888,3.67,3.67,1584573888 +KIWOOM 미국대형주500월간목표헤지액티브,0084E0,25,10320,5,-10,-0.10,50742,51536,1400000,50742,-0.10,98.46,3.62,3.62,523754000,3.63,3.63,523754000 +현대약품,004310,26,6230,5,-730,-10.49,1115051,37020304,32000000,1115051,-10.49,3.01,3.48,3.48,7218789565,3.62,3.62,7218789565 +상지건설,042940,27,11540,5,-1190,-9.35,237666,2792565,6828712,237666,-9.35,8.51,3.48,3.48,2805244385,3.56,3.56,2805244385 +피에스텍,002230,28,5680,2,320,5.97,677915,1363900,19273820,677915,5.97,49.70,3.52,3.52,3876217165,3.54,3.54,3876217165 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,29,3345,2,30,0.90,509842,861468,15000000,509842,0.90,59.18,3.40,3.40,1708175625,3.40,3.40,1708175625 +경인양행,012610,30,3960,2,105,2.72,1360868,26976852,41616365,1360868,2.72,5.04,3.27,3.27,5413306279,3.28,3.28,5413306279 diff --git a/top30/20251210/top30-atvtr-20251210-092002.csv b/top30/20251210/top30-atvtr-20251210-092002.csv new file mode 100644 index 000000000000..7737ebb1888f --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,39700,2,24200,156.13,4149045,0,9662730,4149045,156.13,0.00,42.94,42.94,170310714225,44.40,44.40,170310714225 +테라뷰,950250,2,18560,2,2560,16.00,13574854,67415608,35517731,13574854,16.00,20.14,38.22,38.22,234341678885,35.55,35.55,234341678885 +동양고속,084670,3,43650,2,7600,21.08,860035,306635,2895569,860035,21.08,280.48,29.70,29.70,38800532325,30.70,30.70,38800532325 +나노엔텍,039860,4,4410,2,415,10.39,7832202,16913532,38093053,7832202,10.39,46.31,20.56,20.56,34898807649,20.77,20.77,34898807649 +바이젠셀,308080,5,15350,2,2090,15.76,3044130,0,20449100,3044130,15.76,0.00,14.89,14.89,45607139510,14.53,14.53,45607139510 +서암기계공업,100660,6,4880,5,-75,-1.51,1724798,9617220,12600000,1724798,-1.51,17.93,13.69,13.69,8447044724,13.74,13.74,8447044724 +KIWOOM 미국S&P500모멘텀,0137V0,7,9985,5,-30,-0.30,100686,1466246,750000,100686,-0.30,6.87,13.42,13.42,1005461594,13.43,13.43,1005461594 +RISE 5G테크,367760,8,22820,2,420,1.88,381027,404235,3650000,381027,1.88,94.26,10.44,10.44,8669289400,10.41,10.41,8669289400 +성호전자,043260,9,6250,2,1240,24.75,7253163,3887647,70922823,7253163,24.75,186.57,10.23,10.23,43616737215,9.84,9.84,43616737215 +삼성스팩12호,0096B0,10,3900,2,260,7.14,617613,906344,6580000,617613,7.14,68.14,9.39,9.39,2448629167,9.54,9.54,2448629167 +뉴인텍,012340,11,552,2,96,21.05,4844222,479641,53005062,4844222,21.05,1009.97,9.14,9.14,2737734194,9.36,9.36,2737734194 +일동제약,249420,12,32250,2,2550,8.59,2891705,4418798,31638252,2891705,8.59,65.44,9.14,9.14,93009124975,9.12,9.12,93009124975 +코오롱모빌리티그룹우,45014K,13,18520,5,-1460,-7.31,192624,882596,2456120,192624,-7.31,21.82,7.84,7.84,3822030245,8.40,8.40,3822030245 +재영솔루텍,049630,14,2785,2,305,12.30,9757884,5019610,116897560,9757884,12.30,194.40,8.35,8.35,26996365874,8.29,8.29,26996365874 +KODEX 200선물인버스2X,252670,15,663,5,-6,-0.90,175151936,489905088,2199700000,175151936,-0.90,35.75,7.96,7.96,115512211560,7.92,7.92,115512211560 +클로봇,466100,16,49400,2,750,1.54,1911860,10701084,24992139,1911860,1.54,17.87,7.65,7.65,94548692150,7.66,7.66,94548692150 +아이로보틱스,066430,17,1556,1,359,29.99,2552618,94546,39153476,2552618,29.99,2699.87,6.52,6.52,3871559036,6.35,6.35,3871559036 +SOL 차이나소비트렌드,0131A0,18,9750,2,55,0.57,63374,85230,1000000,63374,0.57,74.36,6.34,6.34,617586650,6.33,6.33,617586650 +네오이뮨텍,950220,19,718,5,-80,-10.03,9585089,34452192,164391655,9585089,-10.03,27.82,5.83,5.83,7364627193,6.24,6.24,7364627193 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,3760,5,-35,-0.92,626968,863648,10000000,626968,-0.92,72.60,6.27,6.27,2343529190,6.23,6.23,2343529190 +아이티센글로벌,124500,21,25550,2,3550,16.14,1446085,895532,23204527,1446085,16.14,161.48,6.23,6.23,35440082575,5.98,5.98,35440082575 +현대약품,004310,22,6260,5,-700,-10.06,1874454,37020304,32000000,1874454,-10.06,5.06,5.86,5.86,11953924365,5.97,5.97,11953924365 +벡트,457600,23,3090,1,710,29.83,833487,28426,13707500,833487,29.83,2932.13,6.08,6.08,2492475980,5.88,5.88,2492475980 +TIGER 200선물레버리지,267770,24,34490,2,280,0.82,173509,366864,3000000,173509,0.82,47.30,5.78,5.78,6021670352,5.82,5.82,6021670352 +KODEX 레버리지,122630,25,45020,2,395,0.89,4260045,16898996,74250000,4260045,0.89,25.21,5.74,5.74,192687010301,5.76,5.76,192687010301 +삼륭물산,014970,26,8570,2,120,1.42,828821,6096891,15125000,828821,1.42,13.59,5.48,5.48,7291393010,5.63,5.63,7291393010 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,27,9930,2,20,0.20,50371,650587,900000,50371,0.20,7.74,5.60,5.60,500148550,5.60,5.60,500148550 +KODEX 코스닥150선물인버스,251340,28,2845,2,5,0.18,4192006,17748948,78500000,4192006,0.18,23.62,5.34,5.34,11943890331,5.35,5.35,11943890331 +캠시스,050110,29,451,5,-55,-10.87,3720018,6755065,73824118,3720018,-10.87,55.07,5.04,5.04,1717389749,5.16,5.16,1717389749 +피에스텍,002230,30,5510,2,150,2.80,946388,1363900,19273820,946388,2.80,69.39,4.91,4.91,5361281635,5.05,5.05,5361281635 diff --git a/top30/20251210/top30-atvtr-20251210-093002.csv b/top30/20251210/top30-atvtr-20251210-093002.csv new file mode 100644 index 000000000000..c9c99de3f325 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,39150,2,23650,152.58,5268018,0,9662730,5268018,152.58,0.00,54.52,54.52,214602201775,56.73,56.73,214602201775 +테라뷰,950250,2,20000,2,4000,25.00,19889894,67415608,35517731,19889894,25.00,29.50,56.00,56.00,360252115390,50.71,50.71,360252115390 +동양고속,084670,3,43050,2,7000,19.42,1027533,306635,2895569,1027533,19.42,335.10,35.49,35.49,46031181325,36.93,36.93,46031181325 +나노엔텍,039860,4,4565,2,570,14.27,9548334,16913532,38093053,9548334,14.27,56.45,25.07,25.07,42527756785,24.46,24.46,42527756785 +KoAct 글로벌K컬처밸류체인액티브,0132D0,5,9870,2,25,0.25,164927,428867,800000,164927,0.25,38.46,20.62,20.62,1630041184,20.64,20.64,1630041184 +바이젠셀,308080,6,15120,2,1860,14.03,3776835,0,20449100,3776835,14.03,0.00,18.47,18.47,56631179785,18.32,18.32,56631179785 +KIWOOM 미국S&P500모멘텀,0137V0,7,9985,5,-30,-0.30,123933,1466246,750000,123933,-0.30,8.45,16.52,16.52,1237559232,16.53,16.53,1237559232 +서암기계공업,100660,8,4835,5,-120,-2.42,1891210,9617220,12600000,1891210,-2.42,19.66,15.01,15.01,9252359416,15.19,15.19,9252359416 +성호전자,043260,9,6290,2,1280,25.55,10339295,3887647,70922823,10339295,25.55,265.95,14.58,14.58,63265794280,14.18,14.18,63265794280 +아이로보틱스,066430,10,1477,2,280,23.39,5371019,94546,39153476,5371019,23.39,5680.85,13.72,13.72,8109661357,14.02,14.02,8109661357 +일동제약,249420,11,33000,2,3300,11.11,4443373,4418798,31638252,4443373,11.11,100.56,14.04,14.04,144362071825,13.83,13.83,144362071825 +재영솔루텍,049630,12,2955,2,475,19.15,14129399,5019610,116897560,14129399,19.15,281.48,12.09,12.09,39539870033,11.45,11.45,39539870033 +뉴인텍,012340,13,537,2,81,17.76,5661169,479641,53005062,5661169,17.76,1180.29,10.68,10.68,3183358701,11.18,11.18,3183358701 +RISE 5G테크,367760,14,22770,2,370,1.65,401633,404235,3650000,401633,1.65,99.36,11.00,11.00,9138587000,11.00,11.00,9138587000 +삼성스팩12호,0096B0,15,3930,2,290,7.97,712245,906344,6580000,712245,7.97,78.58,10.82,10.82,2823001987,10.92,10.92,2823001987 +코오롱모빌리티그룹우,45014K,16,18200,5,-1780,-8.91,219854,882596,2456120,219854,-8.91,24.91,8.95,8.95,4323513705,9.67,9.67,4323513705 +KODEX 200선물인버스2X,252670,17,662,5,-7,-1.05,198388032,489905088,2199700000,198388032,-1.05,40.50,9.02,9.02,130914463562,8.99,8.99,130914463562 +클로봇,466100,18,49400,2,750,1.54,2142709,10701084,24992139,2142709,1.54,20.02,8.57,8.57,105834460450,8.57,8.57,105834460450 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,19,9930,2,20,0.20,76667,650587,900000,76667,0.20,11.78,8.52,8.52,761134035,8.52,8.52,761134035 +아이티센글로벌,124500,20,25650,2,3650,16.59,1861171,895532,23204527,1861171,16.59,207.83,8.02,8.02,46123170725,7.75,7.75,46123170725 +네오이뮨텍,950220,21,729,5,-69,-8.65,11757315,34452192,164391655,11757315,-8.65,34.13,7.15,7.15,8937397789,7.46,7.46,8937397789 +현대약품,004310,22,6240,5,-720,-10.34,2204732,37020304,32000000,2204732,-10.34,5.96,6.89,6.89,14024858550,7.02,7.02,14024858550 +상지건설,042940,23,12280,5,-450,-3.53,487390,2792565,6828712,487390,-3.53,17.45,7.14,7.14,5791629735,6.91,6.91,5791629735 +KODEX 레버리지,122630,24,45060,2,435,0.97,4963078,16898996,74250000,4963078,0.97,29.37,6.68,6.68,224325693570,6.70,6.70,224325693570 +KODEX 코스닥150선물인버스,251340,25,2835,5,-5,-0.18,5032456,17748948,78500000,5032456,-0.18,28.35,6.41,6.41,14329555074,6.44,6.44,14329555074 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,3765,5,-30,-0.79,647835,863648,10000000,647835,-0.79,75.01,6.48,6.48,2422090735,6.43,6.43,2422090735 +SOL 차이나소비트렌드,0131A0,27,9750,2,55,0.57,63374,85230,1000000,63374,0.57,74.36,6.34,6.34,617586650,6.33,6.33,617586650 +피에스텍,002230,28,5450,2,90,1.68,1181526,1363900,19273820,1181526,1.68,86.63,6.13,6.13,6648907365,6.33,6.33,6648907365 +TIGER 200선물레버리지,267770,29,34485,2,275,0.80,185340,366864,3000000,185340,0.80,50.52,6.18,6.18,6429369077,6.21,6.21,6429369077 +SOL 전고체배터리&실리콘음극재,0005D0,30,14935,2,265,1.81,179290,456838,2900000,179290,1.81,39.25,6.18,6.18,2668715064,6.16,6.16,2668715064 diff --git a/top30/20251210/top30-atvtr-20251210-094001.csv b/top30/20251210/top30-atvtr-20251210-094001.csv new file mode 100644 index 000000000000..a712d0308b63 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38100,2,22600,145.81,5770454,0,9662730,5770454,145.81,0.00,59.72,59.72,233984188850,63.56,63.56,233984188850 +테라뷰,950250,2,19550,2,3550,22.19,21776144,67415608,35517731,21776144,22.19,32.30,61.31,61.31,397585426510,57.26,57.26,397585426510 +동양고속,084670,3,43500,2,7450,20.67,1131037,306635,2895569,1131037,20.67,368.85,39.06,39.06,50546303050,40.13,40.13,50546303050 +나노엔텍,039860,4,4505,2,510,12.77,11442060,16913532,38093053,11442060,12.77,67.65,30.04,30.04,51163928800,29.81,29.81,51163928800 +KIWOOM 미국S&P500모멘텀,0137V0,5,9980,5,-35,-0.35,166817,1466246,750000,166817,-0.35,11.38,22.24,22.24,1665575242,22.25,22.25,1665575242 +KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9895,2,50,0.51,165055,428867,800000,165055,0.51,38.49,20.63,20.63,1631307089,20.61,20.61,1631307089 +바이젠셀,308080,7,14870,2,1610,12.14,4116741,0,20449100,4116741,12.14,0.00,20.13,20.13,61711233675,20.29,20.29,61711233675 +아이로보틱스,066430,8,1536,2,339,28.32,6613764,94546,39153476,6613764,28.32,6995.29,16.89,16.89,9969193216,16.58,16.58,9969193216 +일동제약,249420,9,32750,2,3050,10.27,4995928,4418798,31638252,4995928,10.27,113.06,15.79,15.79,162574286950,15.69,15.69,162574286950 +서암기계공업,100660,10,4865,5,-90,-1.82,1964560,9617220,12600000,1964560,-1.82,20.43,15.59,15.59,9608240181,15.67,15.67,9608240181 +성호전자,043260,11,6330,2,1320,26.35,11253246,3887647,70922823,11253246,26.35,289.46,15.87,15.87,69115801375,15.40,15.40,69115801375 +재영솔루텍,049630,12,2895,2,415,16.73,17068986,5019610,116897560,17068986,16.73,340.05,14.60,14.60,48128349949,14.22,14.22,48128349949 +삼성스팩12호,0096B0,13,3890,2,250,6.87,806814,906344,6580000,806814,6.87,89.02,12.26,12.26,3191619634,12.47,12.47,3191619634 +뉴인텍,012340,14,537,2,81,17.76,6088088,479641,53005062,6088088,17.76,1269.30,11.49,11.49,3413232073,11.99,11.99,3413232073 +RISE 5G테크,367760,15,22820,2,420,1.88,410463,404235,3650000,410463,1.88,101.54,11.25,11.25,9340129180,11.21,11.21,9340129180 +코오롱모빌리티그룹우,45014K,16,20050,2,70,0.35,272442,882596,2456120,272442,0.35,30.87,11.09,11.09,5360870335,10.89,10.89,5360870335 +KODEX 200선물인버스2X,252670,17,664,5,-5,-0.75,223368659,489905088,2199700000,223368659,-0.75,45.59,10.15,10.15,147439086131,10.09,10.09,147439086131 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,3765,5,-30,-0.79,972980,863648,10000000,972980,-0.79,112.66,9.73,9.73,3640611655,9.67,9.67,3640611655 +클로봇,466100,19,49650,2,1000,2.06,2393123,10701084,24992139,2393123,2.06,22.36,9.58,9.58,118247272550,9.53,9.53,118247272550 +상지건설,042940,20,11870,5,-860,-6.76,625220,2792565,6828712,625220,-6.76,22.39,9.16,9.16,7466764915,9.21,9.21,7466764915 +아이티센글로벌,124500,21,25600,2,3600,16.36,2189307,895532,23204527,2189307,16.36,244.47,9.43,9.43,54635894000,9.20,9.20,54635894000 +SOL 차이나소비트렌드,0131A0,22,9775,2,80,0.83,92075,85230,1000000,92075,0.83,108.03,9.21,9.21,898138930,9.19,9.19,898138930 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,23,9930,2,20,0.20,81668,650587,900000,81668,0.20,12.55,9.07,9.07,810793805,9.07,9.07,810793805 +KODEX 레버리지,122630,24,44955,2,330,0.74,6158848,16898996,74250000,6158848,0.74,36.45,8.29,8.29,278209756832,8.33,8.33,278209756832 +강원에너지,114190,25,17500,2,1530,9.58,2138194,764358,26123038,2138194,9.58,279.74,8.19,8.19,36720079745,8.03,8.03,36720079745 +네오이뮨텍,950220,26,717,5,-81,-10.15,12485333,34452192,164391655,12485333,-10.15,36.24,7.59,7.59,9466422004,8.03,8.03,9466422004 +현대약품,004310,27,6270,5,-690,-9.91,2409106,37020304,32000000,2409106,-9.91,6.51,7.53,7.53,15300884635,7.63,7.63,15300884635 +TIGER 200선물레버리지,267770,28,34435,2,225,0.66,217272,366864,3000000,217272,0.66,59.22,7.24,7.24,7531361122,7.29,7.29,7531361122 +KODEX 코스닥150선물인버스,251340,29,2840,3,0,0.00,5612676,17748948,78500000,5612676,0.00,31.62,7.15,7.15,15977367375,7.17,7.17,15977367375 +SOL 전고체배터리&실리콘음극재,0005D0,30,14875,2,205,1.40,207196,456838,2900000,207196,1.40,45.35,7.14,7.14,3085509679,7.15,7.15,3085509679 diff --git a/top30/20251210/top30-atvtr-20251210-095002.csv b/top30/20251210/top30-atvtr-20251210-095002.csv new file mode 100644 index 000000000000..b3fcc0f02af5 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37950,2,22450,144.84,6238459,0,9662730,6238459,144.84,0.00,64.56,64.56,251767546250,68.66,68.66,251767546250 +테라뷰,950250,2,18885,2,2885,18.03,23276743,67415608,35517731,23276743,18.03,34.53,65.54,65.54,426488365115,63.58,63.58,426488365115 +동양고속,084670,3,43600,2,7550,20.94,1193823,306635,2895569,1193823,20.94,389.33,41.23,41.23,53260840375,42.19,42.19,53260840375 +나노엔텍,039860,4,4600,2,605,15.14,12513436,16913532,38093053,12513436,15.14,73.98,32.85,32.85,56046596648,31.98,31.98,56046596648 +바이젠셀,308080,5,14770,2,1510,11.39,4721133,0,20449100,4721133,11.39,0.00,23.09,23.09,70403694030,23.31,23.31,70403694030 +KIWOOM 미국S&P500모멘텀,0137V0,6,9985,5,-30,-0.30,174410,1466246,750000,174410,-0.30,11.90,23.25,23.25,1741358404,23.25,23.25,1741358404 +아이로보틱스,066430,7,1556,1,359,29.99,8987487,94546,39153476,8987487,29.99,9505.94,22.95,22.95,13656434963,22.42,22.42,13656434963 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9895,2,50,0.51,165154,428867,800000,165154,0.51,38.51,20.64,20.64,1632286694,20.62,20.62,1632286694 +일동제약,249420,9,31750,2,2050,6.90,5683275,4418798,31638252,5683275,6.90,128.62,17.96,17.96,184637254450,18.38,18.38,184637254450 +서암기계공업,100660,10,4960,2,5,0.10,2214290,9617220,12600000,2214290,0.10,23.02,17.57,17.57,10845477396,17.35,17.35,10845477396 +재영솔루텍,049630,11,2800,2,320,12.90,19520247,5019610,116897560,19520247,12.90,388.88,16.70,16.70,55060710905,16.82,16.82,55060710905 +클로봇,466100,12,52100,2,3450,7.09,4162658,10701084,24992139,4162658,7.09,38.90,16.66,16.66,209287863625,16.07,16.07,209287863625 +성호전자,043260,13,6510,1,1500,29.94,11944456,3887647,70922823,11944456,29.94,307.24,16.84,16.84,73575510515,15.94,15.94,73575510515 +뉴인텍,012340,14,581,2,125,27.41,7611337,479641,53005062,7611337,27.41,1586.88,14.36,14.36,4275137516,13.88,13.88,4275137516 +삼성스팩12호,0096B0,15,3870,2,230,6.32,875966,906344,6580000,875966,6.32,96.65,13.31,13.31,3458110470,13.58,13.58,3458110470 +엔젯,419080,16,7040,1,1620,29.89,1421508,1779107,10652637,1421508,29.89,79.90,13.34,13.34,9415272990,12.55,12.55,9415272990 +코오롱모빌리티그룹우,45014K,17,21950,2,1970,9.86,335526,882596,2456120,335526,9.86,38.02,13.66,13.66,6672255860,12.38,12.38,6672255860 +RISE 5G테크,367760,18,22745,2,345,1.54,414969,404235,3650000,414969,1.54,102.66,11.37,11.37,9442693085,11.37,11.37,9442693085 +KODEX 200선물인버스2X,252670,19,666,5,-3,-0.45,244121467,489905088,2199700000,244121467,-0.45,49.83,11.10,11.10,161245265809,11.01,11.01,161245265809 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,20,9930,2,20,0.20,96333,650587,900000,96333,0.20,14.81,10.70,10.70,956420105,10.70,10.70,956420105 +강원에너지,114190,21,17110,2,1140,7.14,2607591,764358,26123038,2607591,7.14,341.15,9.98,9.98,44833511890,10.03,10.03,44833511890 +아이티센글로벌,124500,22,25450,2,3450,15.68,2350677,895532,23204527,2350677,15.68,262.49,10.13,10.13,58763839125,9.95,9.95,58763839125 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,3780,5,-15,-0.40,1003632,863648,10000000,1003632,-0.40,116.21,10.04,10.04,3756166260,9.94,9.94,3756166260 +상지건설,042940,24,11770,5,-960,-7.54,663460,2792565,6828712,663460,-7.54,23.76,9.72,9.72,7919615625,9.85,9.85,7919615625 +KODEX 레버리지,122630,25,44750,2,125,0.28,7024364,16898996,74250000,7024364,0.28,41.57,9.46,9.46,317020222112,9.54,9.54,317020222112 +SOL 차이나소비트렌드,0131A0,26,9750,2,55,0.57,94091,85230,1000000,94091,0.57,110.40,9.41,9.41,917845230,9.41,9.41,917845230 +유진로봇,056080,27,14590,2,1470,11.20,3262212,3324377,37512152,3262212,11.20,98.13,8.70,8.70,45747079210,8.36,8.36,45747079210 +현대약품,004310,28,6200,5,-760,-10.92,2580101,37020304,32000000,2580101,-10.92,6.97,8.06,8.06,16371509180,8.25,8.25,16371509180 +네오이뮨텍,950220,29,725,5,-73,-9.15,12913065,34452192,164391655,12913065,-9.15,37.48,7.86,7.86,9777997868,8.20,8.20,9777997868 +네오오토,212560,30,6530,2,430,7.05,921352,321484,11812241,921352,7.05,286.59,7.80,7.80,6168751245,8.00,8.00,6168751245 diff --git a/top30/20251210/top30-atvtr-20251210-100001.csv b/top30/20251210/top30-atvtr-20251210-100001.csv new file mode 100644 index 000000000000..c965be580846 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37300,2,21800,140.65,6893567,0,9662730,6893567,140.65,0.00,71.34,71.34,275998644825,76.58,76.58,275998644825 +테라뷰,950250,2,19545,2,3545,22.16,24688514,67415608,35517731,24688514,22.16,36.62,69.51,69.51,453720302945,65.36,65.36,453720302945 +동양고속,084670,3,42300,2,6250,17.34,1258845,306635,2895569,1258845,17.34,410.54,43.47,43.47,56060875600,45.77,45.77,56060875600 +나노엔텍,039860,4,4675,2,680,17.02,15276350,16913532,38093053,15276350,17.02,90.32,40.10,40.10,69032784775,38.76,38.76,69032784775 +아이로보틱스,066430,5,1523,2,326,27.23,9995030,94546,39153476,9995030,27.23,9999.99,25.53,25.53,15212129604,25.51,25.51,15212129604 +바이젠셀,308080,6,14510,2,1250,9.43,4989514,0,20449100,4989514,9.43,0.00,24.40,24.40,74303729995,25.04,25.04,74303729995 +KIWOOM 미국S&P500모멘텀,0137V0,7,9985,5,-30,-0.30,185286,1466246,750000,185286,-0.30,12.64,24.70,24.70,1849941071,24.70,24.70,1849941071 +코오롱모빌리티그룹우,45014K,8,23500,2,3520,17.62,617605,882596,2456120,617605,17.62,69.98,25.15,25.15,13241561260,22.94,22.94,13241561260 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9905,2,60,0.61,165158,428867,800000,165158,0.61,38.51,20.64,20.64,1632326364,20.60,20.60,1632326364 +클로봇,466100,10,52950,2,4300,8.84,5246185,10701084,24992139,5246185,8.84,49.02,20.99,20.99,266340049275,20.13,20.13,266340049275 +일동제약,249420,11,32300,2,2600,8.75,6092833,4418798,31638252,6092833,8.75,137.88,19.26,19.26,197706558850,19.35,19.35,197706558850 +서암기계공업,100660,12,4850,5,-105,-2.12,2334266,9617220,12600000,2334266,-2.12,24.27,18.53,18.53,11432823023,18.71,18.71,11432823023 +성호전자,043260,13,6210,2,1200,23.95,13175368,3887647,70922823,13175368,23.95,338.90,18.58,18.58,81478354610,18.50,18.50,81478354610 +재영솔루텍,049630,14,2840,2,360,14.52,20653015,5019610,116897560,20653015,14.52,411.45,17.67,17.67,58254414109,17.55,17.55,58254414109 +뉴인텍,012340,15,573,2,117,25.66,8937049,479641,53005062,8937049,25.66,1863.28,16.86,16.86,5043624943,16.61,16.61,5043624943 +삼성스팩12호,0096B0,16,3800,2,160,4.40,947576,906344,6580000,947576,4.40,104.55,14.40,14.40,3732612700,14.93,14.93,3732612700 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,17,9930,2,20,0.20,121753,650587,900000,121753,0.20,18.71,13.53,13.53,1208822748,13.53,13.53,1208822748 +엔젯,419080,18,7040,1,1620,29.89,1459502,1779107,10652637,1459502,29.89,82.04,13.70,13.70,9682750750,12.91,12.91,9682750750 +유진로봇,056080,19,14470,2,1350,10.29,4635329,3324377,37512152,4635329,10.29,139.43,12.36,12.36,65781315025,12.12,12.12,65781315025 +KODEX 200선물인버스2X,252670,20,668,5,-1,-0.15,268776101,489905088,2199700000,268776101,-0.15,54.86,12.22,12.22,177713989376,12.09,12.09,177713989376 +RISE 5G테크,367760,21,22630,2,230,1.03,424701,404235,3650000,424701,1.03,105.06,11.64,11.64,9663627755,11.70,11.70,9663627755 +강원에너지,114190,22,16900,2,930,5.82,2845385,764358,26123038,2845385,5.82,372.26,10.89,10.89,48885887845,11.07,11.07,48885887845 +상지건설,042940,23,11650,5,-1080,-8.48,720745,2792565,6828712,720745,-8.48,25.81,10.55,10.55,8588932445,10.80,10.80,8588932445 +KODEX 레버리지,122630,24,44600,5,-25,-0.06,7736972,16898996,74250000,7736972,-0.06,45.78,10.42,10.42,348855151161,10.53,10.53,348855151161 +아이티센글로벌,124500,25,25750,2,3750,17.05,2467403,895532,23204527,2467403,17.05,275.52,10.63,10.63,61757420025,10.34,10.34,61757420025 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,3795,3,0,0.00,1006627,863648,10000000,1006627,0.00,116.56,10.07,10.07,3767532130,9.93,9.93,3767532130 +SOL 차이나소비트렌드,0131A0,27,9750,2,55,0.57,94091,85230,1000000,94091,0.57,110.40,9.41,9.41,917845230,9.41,9.41,917845230 +현대약품,004310,28,6220,5,-740,-10.63,2822021,37020304,32000000,2822021,-10.63,7.62,8.82,8.82,17861844810,8.97,8.97,17861844810 +모델솔루션,417970,29,27200,2,2800,11.48,561062,284658,6396700,561062,11.48,197.10,8.77,8.77,15201065250,8.74,8.74,15201065250 +네오이뮨텍,950220,30,726,5,-72,-9.02,13384475,34452192,164391655,13384475,-9.02,38.85,8.14,8.14,10117388899,8.48,8.48,10117388899 diff --git a/top30/20251210/top30-atvtr-20251210-101002.csv b/top30/20251210/top30-atvtr-20251210-101002.csv new file mode 100644 index 000000000000..c6702024ea55 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37900,2,22400,144.52,7478185,0,9662730,7478185,144.52,0.00,77.39,77.39,298282627150,81.45,81.45,298282627150 +테라뷰,950250,2,19480,2,3480,21.75,25341666,67415608,35517731,25341666,21.75,37.59,71.35,71.35,466351528410,67.40,67.40,466351528410 +동양고속,084670,3,39900,2,3850,10.68,1477952,306635,2895569,1477952,10.68,481.99,51.04,51.04,64871212025,56.15,56.15,64871212025 +나노엔텍,039860,4,4680,2,685,17.15,16487498,16913532,38093053,16487498,17.15,97.48,43.28,43.28,74613070264,41.85,41.85,74613070264 +코오롱모빌리티그룹우,45014K,5,22150,2,2170,10.86,714241,882596,2456120,714241,10.86,80.93,29.08,29.08,15412655335,28.33,28.33,15412655335 +KIWOOM 미국S&P500모멘텀,0137V0,6,9975,5,-40,-0.40,209808,1466246,750000,209808,-0.40,14.31,27.97,27.97,2094640380,28.00,28.00,2094640380 +아이로보틱스,066430,7,1534,2,337,28.15,10824809,94546,39153476,10824809,28.15,9999.99,27.65,27.65,16484012206,27.45,27.45,16484012206 +바이젠셀,308080,8,14690,2,1430,10.78,5113873,0,20449100,5113873,10.78,0.00,25.01,25.01,76115473450,25.34,25.34,76115473450 +클로봇,466100,9,51400,2,2750,5.65,5821004,10701084,24992139,5821004,5.65,54.40,23.29,23.29,296174921775,23.06,23.06,296174921775 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,10000,2,155,1.57,166840,428867,800000,166840,1.57,38.90,20.86,20.86,1649077499,20.61,20.61,1649077499 +일동제약,249420,11,32850,2,3150,10.61,6425628,4418798,31638252,6425628,10.61,145.42,20.31,20.31,208546377050,20.07,20.07,208546377050 +성호전자,043260,12,6140,2,1130,22.55,13881194,3887647,70922823,13881194,22.55,357.06,19.57,19.57,85867480695,19.72,19.72,85867480695 +서암기계공업,100660,13,4855,5,-100,-2.02,2377967,9617220,12600000,2377967,-2.02,24.73,18.87,18.87,11645732708,19.04,19.04,11645732708 +뉴인텍,012340,14,575,2,119,26.10,9813877,479641,53005062,9813877,26.10,2046.09,18.51,18.51,5554899063,18.23,18.23,5554899063 +재영솔루텍,049630,15,2880,2,400,16.13,21410690,5019610,116897560,21410690,16.13,426.54,18.32,18.32,60404315779,17.94,17.94,60404315779 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,9930,2,20,0.20,141971,650587,900000,141971,0.20,21.82,15.77,15.77,1409588482,15.77,15.77,1409588482 +삼성스팩12호,0096B0,17,3765,2,125,3.43,990912,906344,6580000,990912,3.43,109.33,15.06,15.06,3896653555,15.73,15.73,3896653555 +유진로봇,056080,18,14220,2,1100,8.38,5158902,3324377,37512152,5158902,8.38,155.18,13.75,13.75,73224995405,13.73,13.73,73224995405 +KODEX 200선물인버스2X,252670,19,670,2,1,0.15,292336973,489905088,2199700000,292336973,0.15,59.67,13.29,13.29,193488266651,13.13,13.13,193488266651 +엔젯,419080,20,7040,1,1620,29.89,1463739,1779107,10652637,1463739,29.89,82.27,13.74,13.74,9712579230,12.95,12.95,9712579230 +RISE 5G테크,367760,21,22585,2,185,0.83,435753,404235,3650000,435753,0.83,107.80,11.94,11.94,9913359310,12.03,12.03,9913359310 +상지건설,042940,22,11590,5,-1140,-8.96,766614,2792565,6828712,766614,-8.96,27.45,11.23,11.23,9120060765,11.52,11.52,9120060765 +강원에너지,114190,23,16900,2,930,5.82,2934768,764358,26123038,2934768,5.82,383.95,11.23,11.23,50397021900,11.42,11.42,50397021900 +KODEX 레버리지,122630,24,44515,5,-110,-0.25,8313026,16898996,74250000,8313026,-0.25,49.19,11.20,11.20,374529163337,11.33,11.33,374529163337 +아이티센글로벌,124500,25,26100,2,4100,18.64,2680463,895532,23204527,2680463,18.64,299.32,11.55,11.55,67295539950,11.11,11.11,67295539950 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,3790,5,-5,-0.13,1039589,863648,10000000,1039589,-0.13,120.37,10.40,10.40,3892493540,10.27,10.27,3892493540 +KB 인버스 2X 은 선물 ETN(H),Q580027,27,1740,5,-207,-10.63,146851,71586,1500000,146851,-10.63,205.14,9.79,9.79,257799685,9.88,9.88,257799685 +코오롱모빌리티그룹,450140,28,10480,5,-360,-3.32,6659223,4543990,62777250,6659223,-3.32,146.55,10.61,10.61,63612065045,9.67,9.67,63612065045 +SOL 차이나소비트렌드,0131A0,29,9780,2,85,0.88,94108,85230,1000000,94108,0.88,110.42,9.41,9.41,918011490,9.39,9.39,918011490 +현대약품,004310,30,6250,5,-710,-10.20,2940318,37020304,32000000,2940318,-10.20,7.94,9.19,9.19,18601612545,9.30,9.30,18601612545 diff --git a/top30/20251210/top30-atvtr-20251210-102002.csv b/top30/20251210/top30-atvtr-20251210-102002.csv new file mode 100644 index 000000000000..2fac7618b1fb --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37400,2,21900,141.29,7717380,0,9662730,7717380,141.29,0.00,79.87,79.87,307384921550,85.06,85.06,307384921550 +테라뷰,950250,2,19180,2,3180,19.88,25709214,67415608,35517731,25709214,19.88,38.14,72.38,72.38,473436246090,69.50,69.50,473436246090 +동양고속,084670,3,41150,2,5100,14.15,1681152,306635,2895569,1681152,14.15,548.26,58.06,58.06,73362430975,61.57,61.57,73362430975 +나노엔텍,039860,4,4682,2,687,17.20,18048521,16913532,38093053,18048521,17.20,106.71,47.38,47.38,82002027464,45.98,45.98,82002027464 +코오롱모빌리티그룹우,45014K,5,21000,2,1020,5.11,767554,882596,2456120,767554,5.11,86.97,31.25,31.25,16564086435,32.11,32.11,16564086435 +KIWOOM 미국S&P500모멘텀,0137V0,6,9980,5,-35,-0.35,218409,1466246,750000,218409,-0.35,14.90,29.12,29.12,2180455359,29.13,29.13,2180455359 +아이로보틱스,066430,7,1512,2,315,26.32,11143864,94546,39153476,11143864,26.32,9999.99,28.46,28.46,16971209546,28.67,28.67,16971209546 +서암기계공업,100660,8,5340,2,385,7.77,3669533,9617220,12600000,3669533,7.77,38.16,29.12,29.12,18418492366,27.37,27.37,18418492366 +바이젠셀,308080,9,14600,2,1340,10.11,5214149,0,20449100,5214149,10.11,0.00,25.50,25.50,77571752395,25.98,25.98,77571752395 +클로봇,466100,10,51400,2,2750,5.65,6110405,10701084,24992139,6110405,5.65,57.10,24.45,24.45,311064448475,24.21,24.21,311064448475 +일동제약,249420,11,33050,2,3350,11.28,7012907,4418798,31638252,7012907,11.28,158.71,22.17,22.17,227964512100,21.80,21.80,227964512100 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9985,2,140,1.42,167022,428867,800000,167022,1.42,38.94,20.88,20.88,1650897194,20.67,20.67,1650897194 +성호전자,043260,13,6070,2,1060,21.16,14199621,3887647,70922823,14199621,21.16,365.25,20.02,20.02,87821335960,20.40,20.40,87821335960 +뉴인텍,012340,14,567,2,111,24.34,10401352,479641,53005062,10401352,24.34,2168.57,19.62,19.62,5888985559,19.59,19.59,5888985559 +재영솔루텍,049630,15,2855,2,375,15.12,22285663,5019610,116897560,22285663,15.12,443.97,19.06,19.06,62902535071,18.85,18.85,62902535071 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,9930,2,20,0.20,162266,650587,900000,162266,0.20,24.94,18.03,18.03,1611073427,18.03,18.03,1611073427 +삼성스팩12호,0096B0,17,3907,2,267,7.34,1103518,906344,6580000,1103518,7.34,121.75,16.77,16.77,4335937590,16.87,16.87,4335937590 +한투 인버스 2X 은 선물 ETN,Q570062,18,2215,5,-275,-11.04,154887,213072,1000000,154887,-11.04,72.69,15.49,15.49,343836075,15.52,15.52,343836075 +유진로봇,056080,19,13950,2,830,6.33,5577276,3324377,37512152,5577276,6.33,167.77,14.87,14.87,79091870720,15.11,15.11,79091870720 +KODEX 200선물인버스2X,252670,20,668,5,-1,-0.15,309371764,489905088,2199700000,309371764,-0.15,63.15,14.06,14.06,204873578990,13.94,13.94,204873578990 +엔젯,419080,21,7040,1,1620,29.89,1511222,1779107,10652637,1511222,29.89,84.94,14.19,14.19,10046859550,13.40,13.40,10046859550 +RISE 5G테크,367760,22,22685,2,285,1.27,446390,404235,3650000,446390,1.27,110.43,12.23,12.23,10154236470,12.26,12.26,10154236470 +KODEX 레버리지,122630,23,44665,2,40,0.09,8923434,16898996,74250000,8923434,0.09,52.80,12.02,12.02,401744760769,12.11,12.11,401744760769 +상지건설,042940,24,11580,5,-1150,-9.03,804312,2792565,6828712,804312,-9.03,28.80,11.78,11.78,9555174630,12.08,12.08,9555174630 +아이티센글로벌,124500,25,26800,2,4800,21.82,2966805,895532,23204527,2966805,21.82,331.29,12.79,12.79,74850845600,12.04,12.04,74850845600 +강원에너지,114190,26,16890,2,920,5.76,3037101,764358,26123038,3037101,5.76,397.34,11.63,11.63,52117991835,11.81,11.81,52117991835 +코오롱모빌리티그룹,450140,27,9990,5,-850,-7.84,7339989,4543990,62777250,7339989,-7.84,161.53,11.69,11.69,70572710080,11.25,11.25,70572710080 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,3790,5,-5,-0.13,1040123,863648,10000000,1040123,-0.13,120.43,10.40,10.40,3894517400,10.28,10.28,3894517400 +KB 인버스 2X 은 선물 ETN(H),Q580027,29,1741,5,-206,-10.58,152371,71586,1500000,152371,-10.58,212.85,10.16,10.16,267411505,10.24,10.24,267411505 +KIWOOM 미국S&P500&GOLD,0137W0,30,9930,5,-30,-0.30,74302,633602,750000,74302,-0.30,11.73,9.91,9.91,738128315,9.91,9.91,738128315 diff --git a/top30/20251210/top30-atvtr-20251210-103002.csv b/top30/20251210/top30-atvtr-20251210-103002.csv new file mode 100644 index 000000000000..bfd4540af28b --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37600,2,22100,142.58,7936534,0,9662730,7936534,142.58,0.00,82.14,82.14,315630229100,86.87,86.87,315630229100 +테라뷰,950250,2,19450,2,3450,21.56,26127234,67415608,35517731,26127234,21.56,38.76,73.56,73.56,481454411465,69.69,69.69,481454411465 +동양고속,084670,3,41200,2,5150,14.29,1736919,306635,2895569,1736919,14.29,566.45,59.99,59.99,75668549225,63.43,63.43,75668549225 +나노엔텍,039860,4,4655,2,660,16.52,18580851,16913532,38093053,18580851,16.52,109.86,48.78,48.78,84487225318,47.65,47.65,84487225318 +서암기계공업,100660,5,5610,2,655,13.22,6043936,9617220,12600000,6043936,13.22,62.84,47.97,47.97,31565112181,44.66,44.66,31565112181 +코오롱모빌리티그룹우,45014K,6,20800,2,820,4.10,804487,882596,2456120,804487,4.10,91.15,32.75,32.75,17329869135,33.92,33.92,17329869135 +KIWOOM 미국S&P500모멘텀,0137V0,7,9980,5,-35,-0.35,222943,1466246,750000,222943,-0.35,15.21,29.73,29.73,2225703929,29.74,29.74,2225703929 +아이로보틱스,066430,8,1555,2,358,29.91,11655856,94546,39153476,11655856,29.91,9999.99,29.77,29.77,17758664663,29.17,29.17,17758664663 +바이젠셀,308080,9,14880,2,1620,12.22,5387197,0,20449100,5387197,12.22,0.00,26.34,26.34,80128265095,26.33,26.33,80128265095 +클로봇,466100,10,51400,2,2750,5.65,6271276,10701084,24992139,6271276,5.65,58.60,25.09,25.09,319349264525,24.86,24.86,319349264525 +일동제약,249420,11,32700,2,3000,10.10,7282994,4418798,31638252,7282994,10.10,164.82,23.02,23.02,236796222025,22.89,22.89,236796222025 +성호전자,043260,12,5980,2,970,19.36,14653398,3887647,70922823,14653398,19.36,376.92,20.66,20.66,90565326475,21.35,21.35,90565326475 +KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9960,2,115,1.17,167086,428867,800000,167086,1.17,38.96,20.89,20.89,1651534634,20.73,20.73,1651534634 +뉴인텍,012340,14,564,2,108,23.68,10706293,479641,53005062,10706293,23.68,2232.15,20.20,20.20,6061268592,20.28,20.28,6061268592 +재영솔루텍,049630,15,2880,2,400,16.13,22996576,5019610,116897560,22996576,16.13,458.13,19.67,19.67,64947781982,19.29,19.29,64947781982 +한투 인버스 2X 은 선물 ETN,Q570062,16,2190,5,-300,-12.05,182312,213072,1000000,182312,-12.05,85.56,18.23,18.23,404385395,18.47,18.47,404385395 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,17,9930,2,20,0.20,165145,650587,900000,165145,0.20,25.38,18.35,18.35,1639661897,18.35,18.35,1639661897 +삼성스팩12호,0096B0,18,3940,2,300,8.24,1188923,906344,6580000,1188923,8.24,131.18,18.07,18.07,4666982430,18.00,18.00,4666982430 +유진로봇,056080,19,13980,2,860,6.55,5745006,3324377,37512152,5745006,6.55,172.81,15.32,15.32,81431941295,15.53,15.53,81431941295 +KODEX 200선물인버스2X,252670,20,667,5,-2,-0.30,320203722,489905088,2199700000,320203722,-0.30,65.36,14.56,14.56,212115906564,14.46,14.46,212115906564 +엔젯,419080,21,7040,1,1620,29.89,1525854,1779107,10652637,1525854,29.89,85.77,14.32,14.32,10149868830,13.53,13.53,10149868830 +아이티센글로벌,124500,22,26750,2,4750,21.59,3290844,895532,23204527,3290844,21.59,367.47,14.18,14.18,83535295625,13.46,13.46,83535295625 +RISE 5G테크,367760,23,22670,2,270,1.21,453619,404235,3650000,453619,1.21,112.22,12.43,12.43,10318212580,12.47,12.47,10318212580 +KODEX 레버리지,122630,24,44695,2,70,0.16,9177353,16898996,74250000,9177353,0.16,54.31,12.36,12.36,413076901845,12.45,12.45,413076901845 +상지건설,042940,25,11580,5,-1150,-9.03,822330,2792565,6828712,822330,-9.03,29.45,12.04,12.04,9764083050,12.35,12.35,9764083050 +강원에너지,114190,26,16960,2,990,6.20,3092880,764358,26123038,3092880,6.20,404.64,11.84,11.84,53063493550,11.98,11.98,53063493550 +코오롱모빌리티그룹,450140,27,9970,5,-870,-8.03,7617463,4543990,62777250,7617463,-8.03,167.64,12.13,12.13,73331324640,11.72,11.72,73331324640 +KB 인버스 2X 은 선물 ETN(H),Q580027,28,1723,5,-224,-11.50,154963,71586,1500000,154963,-11.50,216.47,10.33,10.33,271914175,10.52,10.52,271914175 +모델솔루션,417970,29,26950,2,2550,10.45,656036,284658,6396700,656036,10.45,230.46,10.26,10.26,17787112300,10.32,10.32,17787112300 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,3785,5,-10,-0.26,1040129,863648,10000000,1040129,-0.26,120.43,10.40,10.40,3894540130,10.29,10.29,3894540130 diff --git a/top30/20251210/top30-atvtr-20251210-104002.csv b/top30/20251210/top30-atvtr-20251210-104002.csv new file mode 100644 index 000000000000..60ed73ee02a8 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38050,2,22550,145.48,8110335,0,9662730,8110335,145.48,0.00,83.93,83.93,322208363500,87.64,87.64,322208363500 +테라뷰,950250,2,19700,2,3700,23.12,27414520,67415608,35517731,27414520,23.12,40.66,77.19,77.19,506837306720,72.44,72.44,506837306720 +동양고속,084670,3,40550,2,4500,12.48,1776214,306635,2895569,1776214,12.48,579.26,61.34,61.34,77268654325,65.81,65.81,77268654325 +서암기계공업,100660,4,5630,2,675,13.62,7150978,9617220,12600000,7150978,13.62,74.36,56.75,56.75,37823358221,53.32,53.32,37823358221 +나노엔텍,039860,5,4625,2,630,15.77,19126258,16913532,38093053,19126258,15.77,113.08,50.21,50.21,87000172462,49.38,49.38,87000172462 +코오롱모빌리티그룹우,45014K,6,20300,2,320,1.60,828194,882596,2456120,828194,1.60,93.84,33.72,33.72,17818029635,35.74,35.74,17818029635 +KIWOOM 미국S&P500모멘텀,0137V0,7,9985,5,-30,-0.30,231317,1466246,750000,231317,-0.30,15.78,30.84,30.84,2309284052,30.84,30.84,2309284052 +아이로보틱스,066430,8,1539,2,342,28.57,12093215,94546,39153476,12093215,28.57,9999.99,30.89,30.89,18434168966,30.59,30.59,18434168966 +바이젠셀,308080,9,14830,2,1570,11.84,5508469,0,20449100,5508469,11.84,0.00,26.94,26.94,81919467195,27.01,27.01,81919467195 +클로봇,466100,10,50600,2,1950,4.01,6538673,10701084,24992139,6538673,4.01,61.10,26.16,26.16,332964182575,26.33,26.33,332964182575 +일동제약,249420,11,32800,2,3100,10.44,7421208,4418798,31638252,7421208,10.44,167.95,23.46,23.46,241321305975,23.25,23.25,241321305975 +성호전자,043260,12,6070,2,1060,21.16,14873850,3887647,70922823,14873850,21.16,382.59,20.97,20.97,91898635305,21.35,21.35,91898635305 +뉴인텍,012340,13,554,2,98,21.49,10954020,479641,53005062,10954020,21.49,2283.80,20.67,20.67,6198634446,21.11,21.11,6198634446 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9955,2,110,1.12,168301,428867,800000,168301,1.12,39.24,21.04,21.04,1663618429,20.89,20.89,1663618429 +재영솔루텍,049630,15,2875,2,395,15.93,23753115,5019610,116897560,23753115,15.93,473.21,20.32,20.32,67133899350,19.98,19.98,67133899350 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,9930,2,20,0.20,175873,650587,900000,175873,0.20,27.03,19.54,19.54,1746190937,19.54,19.54,1746190937 +한투 인버스 2X 은 선물 ETN,Q570062,17,2205,5,-285,-11.45,192918,213072,1000000,192918,-11.45,90.54,19.29,19.29,427834905,19.40,19.40,427834905 +삼성스팩12호,0096B0,18,3870,2,230,6.32,1206667,906344,6580000,1206667,6.32,133.14,18.34,18.34,4735870155,18.60,18.60,4735870155 +유진로봇,056080,19,13990,2,870,6.63,5926766,3324377,37512152,5926766,6.63,178.28,15.80,15.80,83979930625,16.00,16.00,83979930625 +KODEX 200선물인버스2X,252670,20,667,5,-2,-0.30,333545464,489905088,2199700000,333545464,-0.30,68.08,15.16,15.16,221014983389,15.06,15.06,221014983389 +KB 인버스 2X 은 선물 ETN(H),Q580027,21,1730,5,-217,-11.15,215160,71586,1500000,215160,-11.15,300.56,14.34,14.34,375776064,14.48,14.48,375776064 +아이티센글로벌,124500,22,26800,2,4800,21.82,3449888,895532,23204527,3449888,21.82,385.23,14.87,14.87,87779430950,14.12,14.12,87779430950 +엔젯,419080,23,7040,1,1620,29.89,1538325,1779107,10652637,1538325,29.89,86.47,14.44,14.44,10237664670,13.65,13.65,10237664670 +KODEX 레버리지,122630,24,44665,2,40,0.09,9617729,16898996,74250000,9617729,0.09,56.91,12.95,12.95,432766415584,13.05,13.05,432766415584 +상지건설,042940,25,11650,5,-1080,-8.48,871976,2792565,6828712,871976,-8.48,31.22,12.77,12.77,10347986140,13.01,13.01,10347986140 +RISE 5G테크,367760,26,22755,2,355,1.58,457458,404235,3650000,457458,1.58,113.17,12.53,12.53,10405503460,12.53,12.53,10405503460 +코오롱모빌리티그룹,450140,27,9840,5,-1000,-9.23,7769068,4543990,62777250,7769068,-9.23,170.97,12.38,12.38,74836910880,12.11,12.11,74836910880 +강원에너지,114190,28,16940,2,970,6.07,3118664,764358,26123038,3118664,6.07,408.01,11.94,11.94,53500594680,12.09,12.09,53500594680 +태영건설우,009415,29,8510,1,1960,29.92,84161,214673,649974,84161,29.92,39.20,12.95,12.95,647204410,11.70,11.70,647204410 +TIGER 미국AI데이터센터TOP4Plus,0142D0,30,10135,2,25,0.25,341972,1357211,3000000,341972,0.25,25.20,11.40,11.40,3463452377,11.39,11.39,3463452377 diff --git a/top30/20251210/top30-atvtr-20251210-105002.csv b/top30/20251210/top30-atvtr-20251210-105002.csv new file mode 100644 index 000000000000..20479deb3c05 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38800,2,23300,150.32,8835633,0,9662730,8835633,150.32,0.00,91.44,91.44,350443952800,93.47,93.47,350443952800 +테라뷰,950250,2,19670,2,3670,22.94,28042649,67415608,35517731,28042649,22.94,41.60,78.95,78.95,519264542900,74.33,74.33,519264542900 +동양고속,084670,3,40850,2,4800,13.31,1843765,306635,2895569,1843765,13.31,601.29,63.68,63.68,80036988675,67.67,67.67,80036988675 +서암기계공업,100660,4,5340,2,385,7.77,7759104,9617220,12600000,7759104,7.77,80.68,61.58,61.58,41147152601,61.15,61.15,41147152601 +나노엔텍,039860,5,4580,2,585,14.64,19410832,16913532,38093053,19410832,14.64,114.77,50.96,50.96,88309884282,50.62,50.62,88309884282 +코오롱모빌리티그룹우,45014K,6,20650,2,670,3.35,855145,882596,2456120,855145,3.35,96.89,34.82,34.82,18377026260,36.23,36.23,18377026260 +아이로보틱스,066430,7,1489,2,292,24.39,12780697,94546,39153476,12780697,24.39,9999.99,32.64,32.64,19470491579,33.40,33.40,19470491579 +KIWOOM 미국S&P500모멘텀,0137V0,8,9985,5,-30,-0.30,248288,1466246,750000,248288,-0.30,16.93,33.11,33.11,2478776764,33.10,33.10,2478776764 +바이젠셀,308080,9,14310,2,1050,7.92,5711592,0,20449100,5711592,7.92,0.00,27.93,27.93,84902113355,29.01,29.01,84902113355 +클로봇,466100,10,50100,2,1450,2.98,6807844,10701084,24992139,6807844,2.98,63.62,27.24,27.24,346526790875,27.68,27.68,346526790875 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9955,2,110,1.12,198960,428867,800000,198960,1.12,46.39,24.87,24.87,1968696764,24.72,24.72,1968696764 +일동제약,249420,12,32650,2,2950,9.93,7550216,4418798,31638252,7550216,9.93,170.87,23.86,23.86,245556592700,23.77,23.77,245556592700 +성호전자,043260,13,6080,2,1070,21.36,15010107,3887647,70922823,15010107,21.36,386.10,21.16,21.16,92730476495,21.50,21.50,92730476495 +뉴인텍,012340,14,561,2,105,23.03,11162313,479641,53005062,11162313,23.03,2327.22,21.06,21.06,6314835022,21.24,21.24,6314835022 +재영솔루텍,049630,15,2820,2,340,13.71,24409977,5019610,116897560,24409977,13.71,486.29,20.88,20.88,69008044881,20.93,20.93,69008044881 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,9930,2,20,0.20,184231,650587,900000,184231,0.20,28.32,20.47,20.47,1829194436,20.47,20.47,1829194436 +한투 인버스 2X 은 선물 ETN,Q570062,17,2200,5,-290,-11.65,194275,213072,1000000,194275,-11.65,91.18,19.43,19.43,430828805,19.58,19.58,430828805 +삼성스팩12호,0096B0,18,3870,2,230,6.32,1235539,906344,6580000,1235539,6.32,136.32,18.78,18.78,4847360052,19.04,19.04,4847360052 +유진로봇,056080,19,13950,2,830,6.33,6198657,3324377,37512152,6198657,6.33,186.46,16.52,16.52,87748142465,16.77,16.77,87748142465 +KODEX 200선물인버스2X,252670,20,669,3,0,0.00,360720446,489905088,2199700000,360720446,0.00,73.63,16.40,16.40,239204035531,16.25,16.25,239204035531 +아이티센글로벌,124500,21,26600,2,4600,20.91,3552779,895532,23204527,3552779,20.91,396.72,15.31,15.31,90512410125,14.66,14.66,90512410125 +KB 인버스 2X 은 선물 ETN(H),Q580027,22,1730,5,-217,-11.15,217669,71586,1500000,217669,-11.15,304.07,14.51,14.51,380116670,14.65,14.65,380116670 +NHN벅스,104200,23,3130,2,365,13.20,2173752,2370707,14827550,2173752,13.20,91.69,14.66,14.66,6769329566,14.59,14.59,6769329566 +엔젯,419080,24,7040,1,1620,29.89,1539124,1779107,10652637,1539124,29.89,86.51,14.45,14.45,10243289630,13.66,13.66,10243289630 +KODEX 레버리지,122630,25,44595,5,-30,-0.07,10026595,16898996,74250000,10026595,-0.07,59.33,13.50,13.50,450986858122,13.62,13.62,450986858122 +상지건설,042940,26,11640,5,-1090,-8.56,885857,2792565,6828712,885857,-8.56,31.72,12.97,12.97,10509393130,13.22,13.22,10509393130 +RISE 5G테크,367760,27,22740,2,340,1.52,469458,404235,3650000,469458,1.52,116.13,12.86,12.86,10678087430,12.87,12.87,10678087430 +강원에너지,114190,28,16880,2,910,5.70,3165385,764358,26123038,3165385,5.70,414.12,12.12,12.12,54291463510,12.31,12.31,54291463510 +코오롱모빌리티그룹,450140,29,9940,5,-900,-8.30,7942284,4543990,62777250,7942284,-8.30,174.79,12.65,12.65,76560767620,12.27,12.27,76560767620 +TIGER 미국AI데이터센터TOP4Plus,0142D0,30,10130,2,20,0.20,364857,1357211,3000000,364857,0.20,26.88,12.16,12.16,3695319746,12.16,12.16,3695319746 diff --git a/top30/20251210/top30-atvtr-20251210-110002.csv b/top30/20251210/top30-atvtr-20251210-110002.csv new file mode 100644 index 000000000000..32e0732bd0de --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,39100,2,23600,152.26,9276906,0,9662730,9276906,152.26,0.00,96.01,96.01,367700883925,97.32,97.32,367700883925 +테라뷰,950250,2,19710,2,3710,23.19,28375969,67415608,35517731,28375969,23.19,42.09,79.89,79.89,525839090195,75.11,75.11,525839090195 +동양고속,084670,3,41300,2,5250,14.56,1866499,306635,2895569,1866499,14.56,608.70,64.46,64.46,80974645800,67.71,67.71,80974645800 +서암기계공업,100660,4,5220,2,265,5.35,8198910,9617220,12600000,8198910,5.35,85.25,65.07,65.07,43466112361,66.09,66.09,43466112361 +나노엔텍,039860,5,4535,2,540,13.52,19758402,16913532,38093053,19758402,13.52,116.82,51.87,51.87,89887456592,52.03,52.03,89887456592 +코오롱모빌리티그룹우,45014K,6,20100,2,120,0.60,868909,882596,2456120,868909,0.60,98.45,35.38,35.38,18656851760,37.79,37.79,18656851760 +아이로보틱스,066430,7,1509,2,312,26.07,13324997,94546,39153476,13324997,26.07,9999.99,34.03,34.03,20281024116,34.33,34.33,20281024116 +KIWOOM 미국S&P500모멘텀,0137V0,8,9985,5,-30,-0.30,251085,1466246,750000,251085,-0.30,17.12,33.48,33.48,2506704256,33.47,33.47,2506704256 +바이젠셀,308080,9,14510,2,1250,9.43,5789367,0,20449100,5789367,9.43,0.00,28.31,28.31,86028567415,28.99,28.99,86028567415 +클로봇,466100,10,49950,2,1300,2.67,7089072,10701084,24992139,7089072,2.67,66.25,28.37,28.37,360587629775,28.88,28.88,360587629775 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9935,2,90,0.91,220468,428867,800000,220468,0.91,51.41,27.56,27.56,2182763574,27.46,27.46,2182763574 +일동제약,249420,12,32900,2,3200,10.77,7767683,4418798,31638252,7767683,10.77,175.79,24.55,24.55,252702964475,24.28,24.28,252702964475 +성호전자,043260,13,6140,2,1130,22.55,15252416,3887647,70922823,15252416,22.55,392.33,21.51,21.51,94230335880,21.64,21.64,94230335880 +뉴인텍,012340,14,557,2,101,22.15,11270955,479641,53005062,11270955,22.15,2349.87,21.26,21.26,6375435275,21.59,21.59,6375435275 +재영솔루텍,049630,15,2812,2,332,13.39,24916426,5019610,116897560,24916426,13.39,496.38,21.31,21.31,70436625264,21.43,21.43,70436625264 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,9930,2,20,0.20,192397,650587,900000,192397,0.20,29.57,21.38,21.38,1910315046,21.38,21.38,1910315046 +한투 인버스 2X 은 선물 ETN,Q570062,17,2195,5,-295,-11.85,197399,213072,1000000,197399,-11.85,92.64,19.74,19.74,437691290,19.94,19.94,437691290 +삼성스팩12호,0096B0,18,3880,2,240,6.59,1259480,906344,6580000,1259480,6.59,138.96,19.14,19.14,4940723241,19.35,19.35,4940723241 +유진로봇,056080,19,13960,2,840,6.40,6349827,3324377,37512152,6349827,6.40,191.01,16.93,16.93,89861907455,17.16,17.16,89861907455 +RISE 미국AI클라우드인프라,0127R0,20,11812,5,-48,-0.40,170441,268430,1000000,170441,-0.40,63.50,17.04,17.04,2014789355,17.06,17.06,2014789355 +KODEX 200선물인버스2X,252670,21,671,2,2,0.30,378416200,489905088,2199700000,378416200,0.30,77.24,17.20,17.20,251069491227,17.01,17.01,251069491227 +NHN벅스,104200,22,3065,2,300,10.85,2360691,2370707,14827550,2360691,10.85,99.58,15.92,15.92,7352298216,16.18,16.18,7352298216 +KB 인버스 2X 은 선물 ETN(H),Q580027,23,1720,5,-227,-11.66,227131,71586,1500000,227131,-11.66,317.28,15.14,15.14,396452068,15.37,15.37,396452068 +아이티센글로벌,124500,24,26400,2,4400,20.00,3644415,895532,23204527,3644415,20.00,406.96,15.71,15.71,92935417100,15.17,15.17,92935417100 +KODEX 레버리지,122630,25,44430,5,-195,-0.44,10355714,16898996,74250000,10355714,-0.44,61.28,13.95,13.95,465625691766,14.11,14.11,465625691766 +엔젯,419080,26,7040,1,1620,29.89,1539578,1779107,10652637,1539578,29.89,86.54,14.45,14.45,10246485790,13.66,13.66,10246485790 +상지건설,042940,27,11600,5,-1130,-8.88,910233,2792565,6828712,910233,-8.88,32.59,13.33,13.33,10795107710,13.63,13.63,10795107710 +RISE 5G테크,367760,28,22700,2,300,1.34,478203,404235,3650000,478203,1.34,118.30,13.10,13.10,10876683685,13.13,13.13,10876683685 +TIGER 미국AI데이터센터TOP4Plus,0142D0,29,10130,2,20,0.20,386847,1357211,3000000,386847,0.20,28.50,12.89,12.89,3918078781,12.89,12.89,3918078781 +강원에너지,114190,30,16710,2,740,4.63,3208293,764358,26123038,3208293,4.63,419.74,12.28,12.28,55010687330,12.60,12.60,55010687330 diff --git a/top30/20251210/top30-atvtr-20251210-111001.csv b/top30/20251210/top30-atvtr-20251210-111001.csv new file mode 100644 index 000000000000..0ddc2a9976a1 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38950,2,23450,151.29,9478821,0,9662730,9478821,151.29,0.00,98.10,98.10,375568310875,99.79,99.79,375568310875 +테라뷰,950250,2,19570,2,3570,22.31,28669943,67415608,35517731,28669943,22.31,42.53,80.72,80.72,531597747485,76.48,76.48,531597747485 +동양고속,084670,3,41500,2,5450,15.12,1886394,306635,2895569,1886394,15.12,615.19,65.15,65.15,81801852975,68.07,68.07,81801852975 +서암기계공업,100660,4,5240,2,285,5.75,8478032,9617220,12600000,8478032,5.75,88.15,67.29,67.29,44934302676,68.06,68.06,44934302676 +나노엔텍,039860,5,4520,2,525,13.14,19948904,16913532,38093053,19948904,13.14,117.95,52.37,52.37,90751751398,52.71,52.71,90751751398 +코오롱모빌리티그룹우,45014K,6,20950,2,970,4.85,883319,882596,2456120,883319,4.85,100.08,35.96,35.96,18953148910,36.83,36.83,18953148910 +아이로보틱스,066430,7,1515,2,318,26.57,13543415,94546,39153476,13543415,26.57,9999.99,34.59,34.59,20610944499,34.75,34.75,20610944499 +KIWOOM 미국S&P500모멘텀,0137V0,8,9985,5,-30,-0.30,260419,1466246,750000,260419,-0.30,17.76,34.72,34.72,2599866968,34.72,34.72,2599866968 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9950,2,105,1.07,254981,428867,800000,254981,1.07,59.45,31.87,31.87,2526132229,31.74,31.74,2526132229 +클로봇,466100,10,50700,2,2050,4.21,7227884,10701084,24992139,7227884,4.21,67.54,28.92,28.92,367592824250,29.01,29.01,367592824250 +바이젠셀,308080,11,14620,2,1360,10.26,5824505,0,20449100,5824505,10.26,0.00,28.48,28.48,86542792325,28.95,28.95,86542792325 +일동제약,249420,12,32650,2,2950,9.93,7982609,4418798,31638252,7982609,9.93,180.65,25.23,25.23,259798043400,25.15,25.15,259798043400 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9930,2,20,0.20,206622,650587,900000,206622,0.20,31.76,22.96,22.96,2051570213,22.96,22.96,2051570213 +재영솔루텍,049630,14,2810,2,330,13.31,25414791,5019610,116897560,25414791,13.31,506.31,21.74,21.74,71829151475,21.87,21.87,71829151475 +성호전자,043260,15,6270,2,1260,25.15,15512484,3887647,70922823,15512484,25.15,399.02,21.87,21.87,95858315820,21.56,21.56,95858315820 +뉴인텍,012340,16,569,2,113,24.78,11476177,479641,53005062,11476177,24.78,2392.66,21.65,21.65,6491640003,21.52,21.52,6491640003 +한투 인버스 2X 은 선물 ETN,Q570062,17,2185,5,-305,-12.25,200252,213072,1000000,200252,-12.25,93.98,20.03,20.03,443932950,20.32,20.32,443932950 +삼성스팩12호,0096B0,18,3845,2,205,5.63,1308067,906344,6580000,1308067,5.63,144.32,19.88,19.88,5127080411,20.27,20.27,5127080411 +KODEX 200선물인버스2X,252670,19,667,5,-2,-0.30,390767466,489905088,2199700000,390767466,-0.30,79.76,17.76,17.76,259330581510,17.68,17.68,259330581510 +NHN벅스,104200,20,3035,2,270,9.76,2498732,2370707,14827550,2498732,9.76,105.40,16.85,16.85,7773552861,17.27,17.27,7773552861 +유진로봇,056080,21,14020,2,900,6.86,6401035,3324377,37512152,6401035,6.86,192.55,17.06,17.06,90577724220,17.22,17.22,90577724220 +RISE 미국AI클라우드인프라,0127R0,22,11805,5,-55,-0.46,171584,268430,1000000,171584,-0.46,63.92,17.16,17.16,2028284130,17.18,17.18,2028284130 +KB 인버스 2X 은 선물 ETN(H),Q580027,23,1717,5,-230,-11.81,250962,71586,1500000,250962,-11.81,350.57,16.73,16.73,437423484,16.98,16.98,437423484 +아이티센글로벌,124500,24,26450,2,4450,20.23,3754231,895532,23204527,3754231,20.23,419.22,16.18,16.18,95824889600,15.61,15.61,95824889600 +KODEX 레버리지,122630,25,44730,2,105,0.24,10792494,16898996,74250000,10792494,0.24,63.86,14.54,14.54,485117806378,14.61,14.61,485117806378 +TIGER 미국AI데이터센터TOP4Plus,0142D0,26,10127,2,17,0.17,418109,1357211,3000000,418109,0.17,30.81,13.94,13.94,4234183753,13.94,13.94,4234183753 +상지건설,042940,27,11680,5,-1050,-8.25,922948,2792565,6828712,922948,-8.25,33.05,13.52,13.52,10942857600,13.72,13.72,10942857600 +엔젯,419080,28,7040,1,1620,29.89,1539641,1779107,10652637,1539641,29.89,86.54,14.45,14.45,10246929310,13.66,13.66,10246929310 +다날,064260,29,7190,2,740,11.47,10489113,2403994,75071479,10489113,11.47,436.32,13.97,13.97,73350899445,13.59,13.59,73350899445 +RISE 5G테크,367760,30,22715,2,315,1.41,482500,404235,3650000,482500,1.41,119.36,13.22,13.22,10974201095,13.24,13.24,10974201095 diff --git a/top30/20251210/top30-atvtr-20251210-112001.csv b/top30/20251210/top30-atvtr-20251210-112001.csv new file mode 100644 index 000000000000..24a1a80e6550 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37800,2,22300,143.87,9831953,0,9662730,9831953,143.87,0.00,101.75,101.75,389045701525,106.51,106.51,389045701525 +테라뷰,950250,2,19570,2,3570,22.31,28843541,67415608,35517731,28843541,22.31,42.78,81.21,81.21,535005798295,76.97,76.97,535005798295 +동양고속,084670,3,41050,2,5000,13.87,1907988,306635,2895569,1907988,13.87,622.23,65.89,65.89,82696054950,69.57,69.57,82696054950 +서암기계공업,100660,4,5230,2,275,5.55,8639041,9617220,12600000,8639041,5.55,89.83,68.56,68.56,45775296791,69.46,69.46,45775296791 +나노엔텍,039860,5,4475,2,480,12.02,20385196,16913532,38093053,20385196,12.02,120.53,53.51,53.51,92697555775,54.38,54.38,92697555775 +코오롱모빌리티그룹우,45014K,6,21350,2,1370,6.86,916523,882596,2456120,916523,6.86,103.84,37.32,37.32,19663810960,37.50,37.50,19663810960 +아이로보틱스,066430,7,1511,2,314,26.23,13871996,94546,39153476,13871996,26.23,9999.99,35.43,35.43,21110203162,35.68,35.68,21110203162 +KIWOOM 미국S&P500모멘텀,0137V0,8,9985,5,-30,-0.30,263503,1466246,750000,263503,-0.30,17.97,35.13,35.13,2630660408,35.13,35.13,2630660408 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9950,2,105,1.07,267131,428867,800000,267131,1.07,62.29,33.39,33.39,2647024729,33.25,33.25,2647024729 +클로봇,466100,10,50800,2,2150,4.42,7364808,10701084,24992139,7364808,4.42,68.82,29.47,29.47,374554120850,29.50,29.50,374554120850 +바이젠셀,308080,11,14680,2,1420,10.71,5894732,0,20449100,5894732,10.71,0.00,28.83,28.83,87579529960,29.17,29.17,87579529960 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,9920,2,10,0.10,226660,650587,900000,226660,0.10,34.84,25.18,25.18,2250410398,25.21,25.21,2250410398 +일동제약,249420,13,33150,2,3450,11.62,8110112,4418798,31638252,8110112,11.62,183.54,25.63,25.63,264002838600,25.17,25.17,264002838600 +뉴인텍,012340,14,576,2,120,26.32,11897698,479641,53005062,11897698,26.32,2480.54,22.45,22.45,6734124018,22.06,22.06,6734124018 +재영솔루텍,049630,15,2820,2,340,13.71,25584571,5019610,116897560,25584571,13.71,509.69,21.89,21.89,72306125598,21.93,21.93,72306125598 +성호전자,043260,16,6360,2,1350,26.95,15755851,3887647,70922823,15755851,26.95,405.28,22.22,22.22,97396349110,21.59,21.59,97396349110 +삼성스팩12호,0096B0,17,3835,2,195,5.36,1325543,906344,6580000,1325543,5.36,146.25,20.15,20.15,5194486036,20.59,20.59,5194486036 +한투 인버스 2X 은 선물 ETN,Q570062,18,2215,5,-275,-11.04,201186,213072,1000000,201186,-11.04,94.42,20.12,20.12,445994600,20.14,20.14,445994600 +KB 인버스 2X 은 선물 ETN(H),Q580027,19,1736,5,-211,-10.84,285959,71586,1500000,285959,-10.84,399.46,19.06,19.06,498010793,19.12,19.12,498010793 +KODEX 200선물인버스2X,252670,20,665,5,-4,-0.60,401898851,489905088,2199700000,401898851,-0.60,82.04,18.27,18.27,266744673968,18.24,18.24,266744673968 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,7260,5,-900,-11.03,181386,88262,1000000,181386,-11.03,205.51,18.14,18.14,1313952495,18.10,18.10,1313952495 +NHN벅스,104200,22,3025,2,260,9.40,2563559,2370707,14827550,2563559,9.40,108.13,17.29,17.29,7969748251,17.77,17.77,7969748251 +유진로봇,056080,23,14130,2,1010,7.70,6586094,3324377,37512152,6586094,7.70,198.12,17.56,17.56,93192724390,17.58,17.58,93192724390 +RISE 미국AI클라우드인프라,0127R0,24,11800,5,-60,-0.51,172142,268430,1000000,172142,-0.51,64.13,17.21,17.21,2034869755,17.24,17.24,2034869755 +아이티센글로벌,124500,25,26800,2,4800,21.82,3827466,895532,23204527,3827466,21.82,427.40,16.49,16.49,97776974450,15.72,15.72,97776974450 +KODEX 레버리지,122630,26,44785,2,160,0.36,11211055,16898996,74250000,11211055,0.36,66.34,15.10,15.10,503858419546,15.15,15.15,503858419546 +다날,064260,27,7150,2,700,10.85,11069305,2403994,75071479,11069305,10.85,460.45,14.75,14.75,77495488605,14.44,14.44,77495488605 +YTN,040300,28,4230,2,480,12.80,6862636,430024,47676980,6862636,12.80,1595.87,14.39,14.39,29074945025,14.42,14.42,29074945025 +TIGER 미국AI데이터센터TOP4Plus,0142D0,29,10130,2,20,0.20,428993,1357211,3000000,428993,0.20,31.61,14.30,14.30,4344433801,14.30,14.30,4344433801 +상지건설,042940,30,11630,5,-1100,-8.64,933450,2792565,6828712,933450,-8.64,33.43,13.67,13.67,11064872825,13.93,13.93,11064872825 diff --git a/top30/20251210/top30-atvtr-20251210-113001.csv b/top30/20251210/top30-atvtr-20251210-113001.csv new file mode 100644 index 000000000000..c3fa6e03646f --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38400,2,22900,147.74,9975628,0,9662730,9975628,147.74,0.00,103.24,103.24,394511507150,106.32,106.32,394511507150 +테라뷰,950250,2,19460,2,3460,21.62,29170032,67415608,35517731,29170032,21.62,43.27,82.13,82.13,541350422350,78.32,78.32,541350422350 +서암기계공업,100660,3,5150,2,195,3.94,8786845,9617220,12600000,8786845,3.94,91.37,69.74,69.74,46546408731,71.73,71.73,46546408731 +동양고속,084670,4,40900,2,4850,13.45,1935614,306635,2895569,1935614,13.45,631.24,66.85,66.85,83819152775,70.78,70.78,83819152775 +나노엔텍,039860,5,4525,2,530,13.27,20892162,16913532,38093053,20892162,13.27,123.52,54.85,54.85,94992239562,55.11,55.11,94992239562 +코오롱모빌리티그룹우,45014K,6,20550,2,570,2.85,936377,882596,2456120,936377,2.85,106.09,38.12,38.12,20079393910,39.78,39.78,20079393910 +아이로보틱스,066430,7,1511,2,314,26.23,14110050,94546,39153476,14110050,26.23,9999.99,36.04,36.04,21471660506,36.29,36.29,21471660506 +KIWOOM 미국S&P500모멘텀,0137V0,8,9990,5,-25,-0.25,267497,1466246,750000,267497,-0.25,18.24,35.67,35.67,2670557456,35.64,35.64,2670557456 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9970,2,125,1.27,267143,428867,800000,267143,1.27,62.29,33.39,33.39,2647144369,33.19,33.19,2647144369 +클로봇,466100,10,51500,2,2850,5.86,7800179,10701084,24992139,7800179,5.86,72.89,31.21,31.21,397017401100,30.85,30.85,397017401100 +바이젠셀,308080,11,14820,2,1560,11.76,5925625,0,20449100,5925625,11.76,0.00,28.98,28.98,88035095380,29.05,29.05,88035095380 +일동제약,249420,12,33250,2,3550,11.95,8448543,4418798,31638252,8448543,11.95,191.20,26.70,26.70,275259062550,26.17,26.17,275259062550 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9955,2,45,0.45,228883,650587,900000,228883,0.45,35.18,25.43,25.43,2272529645,25.36,25.36,2272529645 +성호전자,043260,14,6390,2,1380,27.54,17258342,3887647,70922823,17258342,27.54,443.93,24.33,24.33,107112603315,23.63,23.63,107112603315 +뉴인텍,012340,15,575,2,119,26.10,12211919,479641,53005062,12211919,26.10,2546.05,23.04,23.04,6913708534,22.68,22.68,6913708534 +재영솔루텍,049630,16,2830,2,350,14.11,25913452,5019610,116897560,25913452,14.11,516.24,22.17,22.17,73237604176,22.14,22.14,73237604176 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,17,7255,5,-905,-11.09,215166,88262,1000000,215166,-11.09,243.78,21.52,21.52,1559453895,21.49,21.49,1559453895 +삼성스팩12호,0096B0,18,3835,2,195,5.36,1330810,906344,6580000,1330810,5.36,146.83,20.23,20.23,5214688011,20.67,20.67,5214688011 +한투 인버스 2X 은 선물 ETN,Q570062,19,2215,5,-275,-11.04,201187,213072,1000000,201187,-11.04,94.42,20.12,20.12,445996815,20.14,20.14,445996815 +KODEX 200선물인버스2X,252670,20,665,5,-4,-0.60,423964626,489905088,2199700000,423964626,-0.60,86.54,19.27,19.27,281410281104,19.24,19.24,281410281104 +KB 인버스 2X 은 선물 ETN(H),Q580027,21,1744,5,-203,-10.43,287137,71586,1500000,287137,-10.43,401.11,19.14,19.14,500058225,19.12,19.12,500058225 +유진로봇,056080,22,14330,2,1210,9.22,7061785,3324377,37512152,7061785,9.22,212.42,18.83,18.83,100014649755,18.61,18.61,100014649755 +NHN벅스,104200,23,2985,2,220,7.96,2605714,2370707,14827550,2605714,7.96,109.91,17.57,17.57,8096064433,18.29,18.29,8096064433 +RISE 미국AI클라우드인프라,0127R0,24,11810,5,-50,-0.42,178119,268430,1000000,178119,-0.42,66.36,17.81,17.81,2105419865,17.83,17.83,2105419865 +아이티센글로벌,124500,25,27150,2,5150,23.41,4018334,895532,23204527,4018334,23.41,448.71,17.32,17.32,102925641950,16.34,16.34,102925641950 +KODEX 레버리지,122630,26,44825,2,200,0.45,11692864,16898996,74250000,11692864,0.45,69.19,15.75,15.75,525475049122,15.79,15.79,525475049122 +YTN,040300,27,4230,2,480,12.80,7237733,430024,47676980,7237733,12.80,1683.10,15.18,15.18,30668866205,15.21,15.21,30668866205 +다날,064260,28,7100,2,650,10.08,11452317,2403994,75071479,11452317,10.08,476.39,15.26,15.26,80216305940,15.05,15.05,80216305940 +TIGER 미국AI데이터센터TOP4Plus,0142D0,29,10125,2,15,0.15,436549,1357211,3000000,436549,0.15,32.17,14.55,14.55,4420948091,14.55,14.55,4420948091 +상지건설,042940,30,11640,5,-1090,-8.56,944492,2792565,6828712,944492,-8.56,33.82,13.83,13.83,11193763205,14.08,14.08,11193763205 diff --git a/top30/20251210/top30-atvtr-20251210-114001.csv b/top30/20251210/top30-atvtr-20251210-114001.csv new file mode 100644 index 000000000000..26fdebdf6d39 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38050,2,22550,145.48,10064765,0,9662730,10064765,145.48,0.00,104.16,104.16,397908912400,108.23,108.23,397908912400 +테라뷰,950250,2,19455,2,3455,21.59,29259098,67415608,35517731,29259098,21.59,43.40,82.38,82.38,543083710900,78.59,78.59,543083710900 +서암기계공업,100660,3,5190,2,235,4.74,8933451,9617220,12600000,8933451,4.74,92.89,70.90,70.90,47302848456,72.34,72.34,47302848456 +동양고속,084670,4,41100,2,5050,14.01,1957297,306635,2895569,1957297,14.01,638.31,67.60,67.60,84707005425,71.18,71.18,84707005425 +나노엔텍,039860,5,4540,2,545,13.64,21049553,16913532,38093053,21049553,13.64,124.45,55.26,55.26,95707318786,55.34,55.34,95707318786 +코오롱모빌리티그룹우,45014K,6,20450,2,470,2.35,944688,882596,2456120,944688,2.35,107.04,38.46,38.46,20250466160,40.32,40.32,20250466160 +아이로보틱스,066430,7,1497,2,300,25.06,14282238,94546,39153476,14282238,25.06,9999.99,36.48,36.48,21730573138,37.07,37.07,21730573138 +KIWOOM 미국S&P500모멘텀,0137V0,8,9990,5,-25,-0.25,274443,1466246,750000,274443,-0.25,18.72,36.59,36.59,2739948247,36.57,36.57,2739948247 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9970,2,125,1.27,267164,428867,800000,267164,1.27,62.30,33.40,33.40,2647353739,33.19,33.19,2647353739 +클로봇,466100,10,51100,2,2450,5.04,7929817,10701084,24992139,7929817,5.04,74.10,31.73,31.73,403646374050,31.61,31.61,403646374050 +바이젠셀,308080,11,14860,2,1600,12.07,6162960,0,20449100,6162960,12.07,0.00,30.14,30.14,91615180425,30.15,30.15,91615180425 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,9985,2,75,0.76,248331,650587,900000,248331,0.76,38.17,27.59,27.59,2466511490,27.45,27.45,2466511490 +일동제약,249420,13,33500,2,3800,12.79,8802694,4418798,31638252,8802694,12.79,199.21,27.82,27.82,287103899350,27.09,27.09,287103899350 +성호전자,043260,14,6290,2,1280,25.55,17440288,3887647,70922823,17440288,25.55,448.61,24.59,24.59,108264025050,24.27,24.27,108264025050 +뉴인텍,012340,15,575,2,119,26.10,12553314,479641,53005062,12553314,26.10,2617.23,23.68,23.68,7110702817,23.33,23.33,7110702817 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7230,5,-930,-11.40,224196,88262,1000000,224196,-11.40,254.01,22.42,22.42,1624801920,22.47,22.47,1624801920 +KoAct 미국바이오헬스케어액티브,0113G0,17,10717,5,-248,-2.26,313160,713731,1400000,313160,-2.26,43.88,22.37,22.37,3355099841,22.36,22.36,3355099841 +재영솔루텍,049630,18,2825,2,345,13.91,26084900,5019610,116897560,26084900,13.91,519.66,22.31,22.31,73721257584,22.32,22.32,73721257584 +삼성스팩12호,0096B0,19,3835,2,195,5.36,1336176,906344,6580000,1336176,5.36,147.42,20.31,20.31,5235257706,20.75,20.75,5235257706 +유진로봇,056080,20,14240,2,1120,8.54,7696389,3324377,37512152,7696389,8.54,231.51,20.52,20.52,109170610280,20.44,20.44,109170610280 +한투 인버스 2X 은 선물 ETN,Q570062,21,2200,5,-290,-11.65,201958,213072,1000000,201958,-11.65,94.78,20.20,20.20,447693015,20.35,20.35,447693015 +KB 인버스 2X 은 선물 ETN(H),Q580027,22,1736,5,-211,-10.84,292421,71586,1500000,292421,-10.84,408.49,19.49,19.49,509230283,19.56,19.56,509230283 +KODEX 200선물인버스2X,252670,23,666,5,-3,-0.45,429676790,489905088,2199700000,429676790,-0.45,87.71,19.53,19.53,285210896868,19.47,19.47,285210896868 +대성산업,128820,24,6110,2,980,19.10,9198406,1955789,45235478,9198406,19.10,470.32,20.33,20.33,51948670307,18.80,18.80,51948670307 +NHN벅스,104200,25,2975,2,210,7.59,2638979,2370707,14827550,2638979,7.59,111.32,17.80,17.80,8195466388,18.58,18.58,8195466388 +RISE 미국AI클라우드인프라,0127R0,26,11800,5,-60,-0.51,178815,268430,1000000,178815,-0.51,66.62,17.88,17.88,2113636145,17.91,17.91,2113636145 +아이티센글로벌,124500,27,26850,2,4850,22.05,4121815,895532,23204527,4121815,22.05,460.26,17.76,17.76,105731215525,16.97,16.97,105731215525 +KODEX 레버리지,122630,28,44775,2,150,0.34,11850431,16898996,74250000,11850431,0.34,70.13,15.96,15.96,532538853020,16.02,16.02,532538853020 +YTN,040300,29,4240,2,490,13.07,7476628,430024,47676980,7476628,13.07,1738.65,15.68,15.68,31674774685,15.67,15.67,31674774685 +다날,064260,30,7140,2,690,10.70,11695269,2403994,75071479,11695269,10.70,486.49,15.58,15.58,81941690830,15.29,15.29,81941690830 diff --git a/top30/20251210/top30-atvtr-20251210-115001.csv b/top30/20251210/top30-atvtr-20251210-115001.csv new file mode 100644 index 000000000000..1c3ea3280c4b --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37800,2,22300,143.87,10149908,0,9662730,10149908,143.87,0.00,105.04,105.04,401130120350,109.82,109.82,401130120350 +테라뷰,950250,2,19340,2,3340,20.88,29496704,67415608,35517731,29496704,20.88,43.75,83.05,83.05,547675391100,79.73,79.73,547675391100 +서암기계공업,100660,3,5190,2,235,4.74,9026477,9617220,12600000,9026477,4.74,93.86,71.64,71.64,47787732956,73.08,73.08,47787732956 +동양고속,084670,4,41050,2,5000,13.87,1978569,306635,2895569,1978569,13.87,645.25,68.33,68.33,85582092525,72.00,72.00,85582092525 +나노엔텍,039860,5,4560,2,565,14.14,21310738,16913532,38093053,21310738,14.14,126.00,55.94,55.94,96895108322,55.78,55.78,96895108322 +코오롱모빌리티그룹우,45014K,6,20400,2,420,2.10,955271,882596,2456120,955271,2.10,108.23,38.89,38.89,20465894085,40.85,40.85,20465894085 +KIWOOM 미국S&P500모멘텀,0137V0,7,9990,5,-25,-0.25,277765,1466246,750000,277765,-0.25,18.94,37.04,37.04,2773134859,37.01,37.01,2773134859 +아이로보틱스,066430,8,1518,2,321,26.82,14411340,94546,39153476,14411340,26.82,9999.99,36.81,36.81,21925778037,36.89,36.89,21925778037 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9950,2,105,1.07,267681,428867,800000,267681,1.07,62.42,33.46,33.46,2652499549,33.32,33.32,2652499549 +클로봇,466100,10,51300,2,2650,5.45,8020969,10701084,24992139,8020969,5.45,74.95,32.09,32.09,408308041400,31.85,31.85,408308041400 +바이젠셀,308080,11,14950,2,1690,12.75,6251880,0,20449100,6251880,12.75,0.00,30.57,30.57,92948549030,30.40,30.40,92948549030 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,9985,2,75,0.76,254778,650587,900000,254778,0.76,39.16,28.31,28.31,2530884635,28.16,28.16,2530884635 +일동제약,249420,13,33950,2,4250,14.31,9218734,4418798,31638252,9218734,14.31,208.63,29.14,29.14,301123698625,28.03,28.03,301123698625 +성호전자,043260,14,6230,2,1220,24.35,17724127,3887647,70922823,17724127,24.35,455.91,24.99,24.99,110028540300,24.90,24.90,110028540300 +뉴인텍,012340,15,574,2,118,25.88,12651440,479641,53005062,12651440,25.88,2637.69,23.87,23.87,7166918124,23.56,23.56,7166918124 +대성산업,128820,16,6020,2,890,17.35,10896518,1955789,45235478,10896518,17.35,557.14,24.09,24.09,62268982752,22.87,22.87,62268982752 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,17,7215,5,-945,-11.58,226948,88262,1000000,226948,-11.58,257.13,22.69,22.69,1644683620,22.80,22.80,1644683620 +KoAct 미국바이오헬스케어액티브,0113G0,18,10735,5,-230,-2.10,316648,713731,1400000,316648,-2.10,44.37,22.62,22.62,3392489396,22.57,22.57,3392489396 +재영솔루텍,049630,19,2815,2,335,13.51,26159350,5019610,116897560,26159350,13.51,521.14,22.38,22.38,73931102171,22.47,22.47,73931102171 +삼성스팩12호,0096B0,20,3800,2,160,4.40,1358842,906344,6580000,1358842,4.40,149.93,20.65,20.65,5321345296,21.28,21.28,5321345296 +유진로봇,056080,21,14260,2,1140,8.69,7838839,3324377,37512152,7838839,8.69,235.80,20.90,20.90,111199573790,20.79,20.79,111199573790 +한투 인버스 2X 은 선물 ETN,Q570062,22,2200,5,-290,-11.65,202458,213072,1000000,202458,-11.65,95.02,20.25,20.25,448794015,20.40,20.40,448794015 +KB 인버스 2X 은 선물 ETN(H),Q580027,23,1732,5,-215,-11.04,294255,71586,1500000,294255,-11.04,411.05,19.62,19.62,512406968,19.72,19.72,512406968 +KODEX 200선물인버스2X,252670,24,664,5,-5,-0.75,433941985,489905088,2199700000,433941985,-0.75,88.58,19.73,19.73,288050163733,19.72,19.72,288050163733 +NHN벅스,104200,25,2980,2,215,7.78,2656215,2370707,14827550,2656215,7.78,112.04,17.91,17.91,8246769733,18.66,18.66,8246769733 +RISE 미국AI클라우드인프라,0127R0,26,11810,5,-50,-0.42,178961,268430,1000000,178961,-0.42,66.67,17.90,17.90,2115359150,17.91,17.91,2115359150 +아이티센글로벌,124500,27,26800,2,4800,21.82,4191974,895532,23204527,4191974,21.82,468.10,18.07,18.07,107613619425,17.30,17.30,107613619425 +YTN,040300,28,4200,2,450,12.00,7711863,430024,47676980,7711863,12.00,1793.36,16.18,16.18,32671995356,16.32,16.32,32671995356 +KODEX 레버리지,122630,29,44840,2,215,0.48,11978502,16898996,74250000,11978502,0.48,70.88,16.13,16.13,538276890650,16.17,16.17,538276890650 +다날,064260,30,7150,2,700,10.85,11854147,2403994,75071479,11854147,10.85,493.10,15.79,15.79,83074924370,15.48,15.48,83074924370 diff --git a/top30/20251210/top30-atvtr-20251210-120001.csv b/top30/20251210/top30-atvtr-20251210-120001.csv new file mode 100644 index 000000000000..84d2077628c8 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37900,2,22400,144.52,10247064,0,9662730,10247064,144.52,0.00,106.05,106.05,404818274550,110.54,110.54,404818274550 +테라뷰,950250,2,19350,2,3350,20.94,29604898,67415608,35517731,29604898,20.94,43.91,83.35,83.35,549765124560,79.99,79.99,549765124560 +서암기계공업,100660,3,5180,2,225,4.54,9047945,9617220,12600000,9047945,4.54,94.08,71.81,71.81,47898961876,73.39,73.39,47898961876 +동양고속,084670,4,40600,2,4550,12.62,1990907,306635,2895569,1990907,12.62,649.28,68.76,68.76,86085436375,73.23,73.23,86085436375 +나노엔텍,039860,5,4580,2,585,14.64,21685930,16913532,38093053,21685930,14.64,128.22,56.93,56.93,98616641650,56.52,56.52,98616641650 +코오롱모빌리티그룹우,45014K,6,20400,2,420,2.10,960193,882596,2456120,960193,2.10,108.79,39.09,39.09,20566105935,41.05,41.05,20566105935 +KIWOOM 미국S&P500모멘텀,0137V0,7,9990,5,-25,-0.25,281890,1466246,750000,281890,-0.25,19.23,37.59,37.59,2814343609,37.56,37.56,2814343609 +아이로보틱스,066430,8,1518,2,321,26.82,14471740,94546,39153476,14471740,26.82,9999.99,36.96,36.96,22017562991,37.04,37.04,22017562991 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9950,2,105,1.07,267769,428867,800000,267769,1.07,62.44,33.47,33.47,2653375149,33.33,33.33,2653375149 +클로봇,466100,10,51400,2,2750,5.65,8120689,10701084,24992139,8120689,5.65,75.89,32.49,32.49,413439254350,32.18,32.18,413439254350 +일동제약,249420,11,33750,2,4050,13.64,10292065,4418798,31638252,10292065,13.64,232.92,32.53,32.53,337746482250,31.63,31.63,337746482250 +바이젠셀,308080,12,14930,2,1670,12.59,6325547,0,20449100,6325547,12.59,0.00,30.93,30.93,94041469900,30.80,30.80,94041469900 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9985,2,75,0.76,267040,650587,900000,267040,0.76,41.05,29.67,29.67,2653320705,29.53,29.53,2653320705 +대성산업,128820,14,6090,2,960,18.71,11909773,1955789,45235478,11909773,18.71,608.95,26.33,26.33,68423006222,24.84,24.84,68423006222 +성호전자,043260,15,6270,2,1260,25.15,17775398,3887647,70922823,17775398,25.15,457.23,25.06,25.06,110348630940,24.81,24.81,110348630940 +뉴인텍,012340,16,576,2,120,26.32,12713005,479641,53005062,12713005,26.32,2650.53,23.98,23.98,7202344200,23.59,23.59,7202344200 +KoAct 미국바이오헬스케어액티브,0113G0,17,10730,5,-235,-2.14,320728,713731,1400000,320728,-2.14,44.94,22.91,22.91,3436273526,22.87,22.87,3436273526 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,18,7210,5,-950,-11.64,226963,88262,1000000,226963,-11.64,257.15,22.70,22.70,1644791795,22.81,22.81,1644791795 +재영솔루텍,049630,19,2860,2,380,15.32,26321986,5019610,116897560,26321986,15.32,524.38,22.52,22.52,74393515001,22.25,22.25,74393515001 +삼성스팩12호,0096B0,20,3815,2,175,4.81,1365617,906344,6580000,1365617,4.81,150.67,20.75,20.75,5347115881,21.30,21.30,5347115881 +유진로봇,056080,21,14280,2,1160,8.84,7968776,3324377,37512152,7968776,8.84,239.71,21.24,21.24,113056610225,21.11,21.11,113056610225 +한투 인버스 2X 은 선물 ETN,Q570062,22,2200,5,-290,-11.65,202458,213072,1000000,202458,-11.65,95.02,20.25,20.25,448794015,20.40,20.40,448794015 +KODEX 200선물인버스2X,252670,23,663,5,-6,-0.90,443869821,489905088,2199700000,443869821,-0.90,90.60,20.18,20.18,294638917921,20.20,20.20,294638917921 +KB 인버스 2X 은 선물 ETN(H),Q580027,24,1730,5,-217,-11.15,296000,71586,1500000,296000,-11.15,413.49,19.73,19.73,515429258,19.86,19.86,515429258 +NHN벅스,104200,25,2985,2,220,7.96,2671692,2370707,14827550,2671692,7.96,112.70,18.02,18.02,8292776844,18.74,18.74,8292776844 +RISE 미국AI클라우드인프라,0127R0,26,11820,5,-40,-0.34,182020,268430,1000000,182020,-0.34,67.81,18.20,18.20,2151486030,18.20,18.20,2151486030 +아이티센글로벌,124500,27,26850,2,4850,22.05,4276662,895532,23204527,4276662,22.05,477.56,18.43,18.43,109895348250,17.64,17.64,109895348250 +KODEX 레버리지,122630,28,44965,2,340,0.76,12472876,16898996,74250000,12472876,0.76,73.81,16.80,16.80,560484705661,16.79,16.79,560484705661 +YTN,040300,29,4185,2,435,11.60,7884872,430024,47676980,7884872,11.60,1833.59,16.54,16.54,33394909566,16.74,16.74,33394909566 +TIGER 미국AI데이터센터TOP4Plus,0142D0,30,10127,2,17,0.17,488481,1357211,3000000,488481,0.17,35.99,16.28,16.28,4946787435,16.28,16.28,4946787435 diff --git a/top30/20251210/top30-atvtr-20251210-121002.csv b/top30/20251210/top30-atvtr-20251210-121002.csv new file mode 100644 index 000000000000..a320d9ed8fff --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37850,2,22350,144.19,10377211,0,9662730,10377211,144.19,0.00,107.39,107.39,409796807225,112.05,112.05,409796807225 +테라뷰,950250,2,19600,2,3600,22.50,29956550,67415608,35517731,29956550,22.50,44.44,84.34,84.34,556597205810,79.95,79.95,556597205810 +동양고속,084670,3,40550,2,4500,12.48,2000465,306635,2895569,2000465,12.48,652.39,69.09,69.09,86473937275,73.65,73.65,86473937275 +서암기계공업,100660,4,5220,2,265,5.35,9122765,9617220,12600000,9122765,5.35,94.86,72.40,72.40,48289118871,73.42,73.42,48289118871 +나노엔텍,039860,5,4535,2,540,13.52,21854846,16913532,38093053,21854846,13.52,129.22,57.37,57.37,99387352679,57.53,57.53,99387352679 +코오롱모빌리티그룹우,45014K,6,20300,2,320,1.60,962614,882596,2456120,962614,1.60,109.07,39.19,39.19,20615316635,41.35,41.35,20615316635 +KIWOOM 미국S&P500모멘텀,0137V0,7,9995,5,-20,-0.20,287806,1466246,750000,287806,-0.20,19.63,38.37,38.37,2873450579,38.33,38.33,2873450579 +아이로보틱스,066430,8,1536,2,339,28.32,14729748,94546,39153476,14729748,28.32,9999.99,37.62,37.62,22411205902,37.27,37.27,22411205902 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9950,2,105,1.07,267769,428867,800000,267769,1.07,62.44,33.47,33.47,2653375149,33.33,33.33,2653375149 +일동제약,249420,10,34100,2,4400,14.81,10650193,4418798,31638252,10650193,14.81,241.02,33.66,33.66,349882104900,32.43,32.43,349882104900 +클로봇,466100,11,51900,2,3250,6.68,8245792,10701084,24992139,8245792,6.68,77.06,32.99,32.99,419909462450,32.37,32.37,419909462450 +바이젠셀,308080,12,14900,2,1640,12.37,6376723,0,20449100,6376723,12.37,0.00,31.18,31.18,94808493430,31.12,31.12,94808493430 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9990,2,80,0.81,268423,650587,900000,268423,0.81,41.26,29.82,29.82,2667132920,29.66,29.66,2667132920 +대성산업,128820,14,6010,2,880,17.15,12416366,1955789,45235478,12416366,17.15,634.85,27.45,27.45,71487472072,26.30,26.30,71487472072 +성호전자,043260,15,6170,2,1160,23.15,17950369,3887647,70922823,17950369,23.15,461.73,25.31,25.31,111430904440,25.46,25.46,111430904440 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7260,5,-900,-11.03,240320,88262,1000000,240320,-11.03,272.28,24.03,24.03,1741739610,23.99,23.99,1741739610 +뉴인텍,012340,17,570,2,114,25.00,12774253,479641,53005062,12774253,25.00,2663.29,24.10,24.10,7237355052,23.95,23.95,7237355052 +KoAct 미국바이오헬스케어액티브,0113G0,18,10735,5,-230,-2.10,323465,713731,1400000,323465,-2.10,45.32,23.10,23.10,3465641941,23.06,23.06,3465641941 +재영솔루텍,049630,19,2840,2,360,14.52,26696372,5019610,116897560,26696372,14.52,531.84,22.84,22.84,75464566515,22.73,22.73,75464566515 +삼성스팩12호,0096B0,20,3795,2,155,4.26,1375005,906344,6580000,1375005,4.26,151.71,20.90,20.90,5382719701,21.56,21.56,5382719701 +유진로봇,056080,21,14430,2,1310,9.98,8130507,3324377,37512152,8130507,9.98,244.57,21.67,21.67,115378389980,21.32,21.32,115378389980 +KODEX 200선물인버스2X,252670,22,661,5,-8,-1.20,456819580,489905088,2199700000,456819580,-1.20,93.25,20.77,20.77,303205025105,20.85,20.85,303205025105 +한투 인버스 2X 은 선물 ETN,Q570062,23,2210,5,-280,-11.24,204061,213072,1000000,204061,-11.24,95.77,20.41,20.41,452320625,20.47,20.47,452320625 +KB 인버스 2X 은 선물 ETN(H),Q580027,24,1734,5,-213,-10.94,303500,71586,1500000,303500,-10.94,423.97,20.23,20.23,528446758,20.32,20.32,528446758 +NHN벅스,104200,25,3025,2,260,9.40,2922026,2370707,14827550,2922026,9.40,123.26,19.71,19.71,9064520117,20.21,20.21,9064520117 +RISE 미국AI클라우드인프라,0127R0,26,11820,5,-40,-0.34,182190,268430,1000000,182190,-0.34,67.87,18.22,18.22,2153495325,18.22,18.22,2153495325 +아이티센글로벌,124500,27,26700,2,4700,21.36,4326914,895532,23204527,4326914,21.36,483.17,18.65,18.65,111241445250,17.95,17.95,111241445250 +KODEX 레버리지,122630,28,45125,2,500,1.12,13273989,16898996,74250000,13273989,1.12,78.55,17.88,17.88,596582945878,17.81,17.81,596582945878 +TIGER 미국AI데이터센터TOP4Plus,0142D0,29,10130,2,20,0.20,521705,1357211,3000000,521705,0.20,38.44,17.39,17.39,5283262845,17.38,17.38,5283262845 +YTN,040300,30,4195,2,445,11.87,8085804,430024,47676980,8085804,11.87,1880.31,16.96,16.96,34242564601,17.12,17.12,34242564601 diff --git a/top30/20251210/top30-atvtr-20251210-122002.csv b/top30/20251210/top30-atvtr-20251210-122002.csv new file mode 100644 index 000000000000..862d542014b3 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38050,2,22550,145.48,10471864,0,9662730,10471864,145.48,0.00,108.37,108.37,413411110525,112.44,112.44,413411110525 +테라뷰,950250,2,19580,2,3580,22.38,30427924,67415608,35517731,30427924,22.38,45.13,85.67,85.67,565859257660,81.37,81.37,565859257660 +동양고속,084670,3,40400,2,4350,12.07,2030271,306635,2895569,2030271,12.07,662.11,70.12,70.12,87674034625,74.95,74.95,87674034625 +서암기계공업,100660,4,5170,2,215,4.34,9163785,9617220,12600000,9163785,4.34,95.29,72.73,72.73,48502091436,74.46,74.46,48502091436 +나노엔텍,039860,5,4530,2,535,13.39,21939585,16913532,38093053,21939585,13.39,129.72,57.59,57.59,99771613257,57.82,57.82,99771613257 +코오롱모빌리티그룹우,45014K,6,20350,2,370,1.85,969868,882596,2456120,969868,1.85,109.89,39.49,39.49,20764027235,41.54,41.54,20764027235 +아이로보틱스,066430,7,1534,2,337,28.15,15344143,94546,39153476,15344143,28.15,9999.99,39.19,39.19,23361562030,38.90,38.90,23361562030 +KIWOOM 미국S&P500모멘텀,0137V0,8,10000,5,-15,-0.15,291184,1466246,750000,291184,-0.15,19.86,38.82,38.82,2907213821,38.76,38.76,2907213821 +클로봇,466100,9,52100,2,3450,7.09,8545547,10701084,24992139,8545547,7.09,79.86,34.19,34.19,435524231100,33.45,33.45,435524231100 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9950,2,105,1.07,267769,428867,800000,267769,1.07,62.44,33.47,33.47,2653375149,33.33,33.33,2653375149 +일동제약,249420,11,33850,2,4150,13.97,10842391,4418798,31638252,10842391,13.97,245.37,34.27,34.27,356406173900,33.28,33.28,356406173900 +바이젠셀,308080,12,14970,2,1710,12.90,6397774,0,20449100,6397774,12.90,0.00,31.29,31.29,95123592385,31.07,31.07,95123592385 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9990,2,80,0.81,277229,650587,900000,277229,0.81,42.61,30.80,30.80,2755104860,30.64,30.64,2755104860 +대성산업,128820,14,6000,2,870,16.96,12689841,1955789,45235478,12689841,16.96,648.83,28.05,28.05,73133926987,26.95,26.95,73133926987 +성호전자,043260,15,6210,2,1200,23.95,18019754,3887647,70922823,18019754,23.95,463.51,25.41,25.41,111860542525,25.40,25.40,111860542525 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7310,5,-850,-10.42,254010,88262,1000000,254010,-10.42,287.79,25.40,25.40,1841498110,25.19,25.19,1841498110 +뉴인텍,012340,17,572,2,116,25.44,12871814,479641,53005062,12871814,25.44,2683.64,24.28,24.28,7292898975,24.05,24.05,7292898975 +KoAct 미국바이오헬스케어액티브,0113G0,18,10735,5,-230,-2.10,323723,713731,1400000,323723,-2.10,45.36,23.12,23.12,3468411571,23.08,23.08,3468411571 +재영솔루텍,049630,19,2850,2,370,14.92,26821587,5019610,116897560,26821587,14.92,534.34,22.94,22.94,75821425235,22.76,22.76,75821425235 +유진로봇,056080,20,14430,2,1310,9.98,8319584,3324377,37512152,8319584,9.98,250.26,22.18,22.18,118108841205,21.82,21.82,118108841205 +삼성스팩12호,0096B0,21,3785,2,145,3.98,1382363,906344,6580000,1382363,3.98,152.52,21.01,21.01,5410568941,21.72,21.72,5410568941 +KODEX 200선물인버스2X,252670,22,663,5,-6,-0.90,467348757,489905088,2199700000,467348757,-0.90,95.40,21.25,21.25,310163649694,21.27,21.27,310163649694 +KB 인버스 2X 은 선물 ETN(H),Q580027,23,1750,5,-197,-10.12,317868,71586,1500000,317868,-10.12,444.04,21.19,21.19,553534152,21.09,21.09,553534152 +RISE 미국AI클라우드인프라,0127R0,24,11835,5,-25,-0.21,208420,268430,1000000,208420,-0.21,77.64,20.84,20.84,2463874659,20.82,20.82,2463874659 +NHN벅스,104200,25,3010,2,245,8.86,2962670,2370707,14827550,2962670,8.86,124.97,19.98,19.98,9186489207,20.58,20.58,9186489207 +한투 인버스 2X 은 선물 ETN,Q570062,26,2215,5,-275,-11.04,204069,213072,1000000,204069,-11.04,95.77,20.41,20.41,452338345,20.42,20.42,452338345 +KODEX 레버리지,122630,27,45020,2,395,0.89,13651732,16898996,74250000,13651732,0.89,80.78,18.39,18.39,613614645765,18.36,18.36,613614645765 +아이티센글로벌,124500,28,26850,2,4850,22.05,4352401,895532,23204527,4352401,22.05,486.01,18.76,18.76,111925129675,17.96,17.96,111925129675 +TIGER 미국AI데이터센터TOP4Plus,0142D0,29,10135,2,25,0.25,527609,1357211,3000000,527609,0.25,38.87,17.59,17.59,5343091280,17.57,17.57,5343091280 +YTN,040300,30,4205,2,455,12.13,8146035,430024,47676980,8146035,12.13,1894.32,17.09,17.09,34494994263,17.21,17.21,34494994263 diff --git a/top30/20251210/top30-atvtr-20251210-123001.csv b/top30/20251210/top30-atvtr-20251210-123001.csv new file mode 100644 index 000000000000..3ba27405162c --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37900,2,22400,144.52,10542752,0,9662730,10542752,144.52,0.00,109.11,109.11,416107007600,113.62,113.62,416107007600 +테라뷰,950250,2,19520,2,3520,22.00,30592981,67415608,35517731,30592981,22.00,45.38,86.13,86.13,569085426445,82.08,82.08,569085426445 +동양고속,084670,3,39350,2,3300,9.15,2071947,306635,2895569,2071947,9.15,675.70,71.56,71.56,89328437875,78.40,78.40,89328437875 +서암기계공업,100660,4,5070,2,115,2.32,9280774,9617220,12600000,9280774,2.32,96.50,73.66,73.66,49100519871,76.86,76.86,49100519871 +나노엔텍,039860,5,4545,2,550,13.77,22035462,16913532,38093053,22035462,13.77,130.28,57.85,57.85,100206714320,57.88,57.88,100206714320 +코오롱모빌리티그룹우,45014K,6,20000,2,20,0.10,983426,882596,2456120,983426,0.10,111.42,40.04,40.04,21037744285,42.83,42.83,21037744285 +KIWOOM 미국S&P500모멘텀,0137V0,7,10000,5,-15,-0.15,295526,1466246,750000,295526,-0.15,20.16,39.40,39.40,2950623271,39.34,39.34,2950623271 +아이로보틱스,066430,8,1550,2,353,29.49,15562276,94546,39153476,15562276,29.49,9999.99,39.75,39.75,23697730583,39.05,39.05,23697730583 +일동제약,249420,9,33850,2,4150,13.97,11002817,4418798,31638252,11002817,13.97,249.00,34.78,34.78,361845704425,33.79,33.79,361845704425 +클로봇,466100,10,52400,2,3750,7.71,8664606,10701084,24992139,8664606,7.71,80.97,34.67,34.67,441731530100,33.73,33.73,441731530100 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9960,2,115,1.17,267870,428867,800000,267870,1.17,62.46,33.48,33.48,2654382099,33.31,33.31,2654382099 +바이젠셀,308080,12,14820,2,1560,11.76,6435150,0,20449100,6435150,11.76,0.00,31.47,31.47,95679842735,31.57,31.57,95679842735 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9990,2,80,0.81,285576,650587,900000,285576,0.81,43.90,31.73,31.73,2838491390,31.57,31.57,2838491390 +대성산업,128820,14,6180,2,1050,20.47,13896490,1955789,45235478,13896490,20.47,710.53,30.72,30.72,80535750662,28.81,28.81,80535750662 +KoAct 미국바이오헬스케어액티브,0113G0,15,10730,5,-235,-2.14,358055,713731,1400000,358055,-2.14,50.17,25.58,25.58,3836793351,25.54,25.54,3836793351 +성호전자,043260,16,6240,2,1230,24.55,18109614,3887647,70922823,18109614,24.55,465.82,25.53,25.53,112421910260,25.40,25.40,112421910260 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,17,7280,5,-880,-10.78,254732,88262,1000000,254732,-10.78,288.61,25.47,25.47,1846753180,25.37,25.37,1846753180 +뉴인텍,012340,18,568,2,112,24.56,12930732,479641,53005062,12930732,24.56,2695.92,24.40,24.40,7326484655,24.33,24.33,7326484655 +재영솔루텍,049630,19,2865,2,385,15.52,26938655,5019610,116897560,26938655,15.52,536.67,23.04,23.04,76156234872,22.74,22.74,76156234872 +유진로봇,056080,20,14390,2,1270,9.68,8409877,3324377,37512152,8409877,9.68,252.98,22.42,22.42,119409678195,22.12,22.12,119409678195 +삼성스팩12호,0096B0,21,3795,2,155,4.26,1388128,906344,6580000,1388128,4.26,153.16,21.10,21.10,5432395196,21.75,21.75,5432395196 +KODEX 200선물인버스2X,252670,22,662,5,-7,-1.05,469700273,489905088,2199700000,469700273,-1.05,95.88,21.35,21.35,311719724305,21.41,21.41,311719724305 +KB 인버스 2X 은 선물 ETN(H),Q580027,23,1742,5,-205,-10.53,317869,71586,1500000,317869,-10.53,444.04,21.19,21.19,553535894,21.18,21.18,553535894 +RISE 미국AI클라우드인프라,0127R0,24,11825,5,-35,-0.30,211349,268430,1000000,211349,-0.30,78.74,21.13,21.13,2498524184,21.13,21.13,2498524184 +NHN벅스,104200,25,2980,2,215,7.78,2996569,2370707,14827550,2996569,7.78,126.40,20.21,20.21,9288518832,21.02,21.02,9288518832 +한투 인버스 2X 은 선물 ETN,Q570062,26,2220,5,-270,-10.84,209793,213072,1000000,209793,-10.84,98.46,20.98,20.98,465042005,20.95,20.95,465042005 +KODEX 레버리지,122630,27,45030,2,405,0.91,13826051,16898996,74250000,13826051,0.91,81.82,18.62,18.62,621469904178,18.59,18.59,621469904178 +아이티센글로벌,124500,28,26700,2,4700,21.36,4382094,895532,23204527,4382094,21.36,489.33,18.88,18.88,112719556700,18.19,18.19,112719556700 +TIGER 미국AI데이터센터TOP4Plus,0142D0,29,10135,2,25,0.25,538765,1357211,3000000,538765,0.25,39.70,17.96,17.96,5456160785,17.94,17.94,5456160785 +KoAct 배당성장액티브,476850,30,13520,2,60,0.45,497130,8609,2800000,497130,0.45,5774.54,17.75,17.75,6713910970,17.74,17.74,6713910970 diff --git a/top30/20251210/top30-atvtr-20251210-124001.csv b/top30/20251210/top30-atvtr-20251210-124001.csv new file mode 100644 index 000000000000..1ff21de7bb08 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38000,2,22500,145.16,10601420,0,9662730,10601420,145.16,0.00,109.71,109.71,418331547325,113.93,113.93,418331547325 +테라뷰,950250,2,19430,2,3430,21.44,30713638,67415608,35517731,30713638,21.44,45.56,86.47,86.47,571434288835,82.80,82.80,571434288835 +동양고속,084670,3,39300,2,3250,9.02,2109729,306635,2895569,2109729,9.02,688.03,72.86,72.86,90811972100,79.80,79.80,90811972100 +서암기계공업,100660,4,5090,2,135,2.72,9340547,9617220,12600000,9340547,2.72,97.12,74.13,74.13,49404314396,77.03,77.03,49404314396 +나노엔텍,039860,5,4480,2,485,12.14,22212351,16913532,38093053,22212351,12.14,131.33,58.31,58.31,101002889350,59.18,59.18,101002889350 +코오롱모빌리티그룹우,45014K,6,19770,5,-210,-1.05,995952,882596,2456120,995952,-1.05,112.84,40.55,40.55,21288476115,43.84,43.84,21288476115 +아이로보틱스,066430,7,1554,2,357,29.82,16189755,94546,39153476,16189755,29.82,9999.99,41.35,41.35,24670338710,40.55,40.55,24670338710 +KIWOOM 미국S&P500모멘텀,0137V0,8,10000,5,-15,-0.15,302697,1466246,750000,302697,-0.15,20.64,40.36,40.36,3022315160,40.30,40.30,3022315160 +클로봇,466100,9,52900,2,4250,8.74,9539607,10701084,24992139,9539607,8.74,89.15,38.17,38.17,488158225550,36.92,36.92,488158225550 +일동제약,249420,10,33850,2,4150,13.97,11141453,4418798,31638252,11141453,13.97,252.14,35.22,35.22,366522742450,34.22,34.22,366522742450 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9970,2,125,1.27,267873,428867,800000,267873,1.27,62.46,33.48,33.48,2654412009,33.28,33.28,2654412009 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,9990,2,80,0.81,289740,650587,900000,289740,0.81,44.54,32.19,32.19,2880089750,32.03,32.03,2880089750 +바이젠셀,308080,13,14865,2,1605,12.10,6469969,0,20449100,6469969,12.10,0.00,31.64,31.64,96195397760,31.65,31.65,96195397760 +대성산업,128820,14,6070,2,940,18.32,14615210,1955789,45235478,14615210,18.32,747.28,32.31,32.31,84955201782,30.94,30.94,84955201782 +KoAct 미국바이오헬스케어액티브,0113G0,15,10727,5,-238,-2.17,423097,713731,1400000,423097,-2.17,59.28,30.22,30.22,4534620275,30.19,30.19,4534620275 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7250,5,-910,-11.15,255261,88262,1000000,255261,-11.15,289.21,25.53,25.53,1850593630,25.53,25.53,1850593630 +성호전자,043260,17,6250,2,1240,24.75,18195162,3887647,70922823,18195162,24.75,468.03,25.65,25.65,112954114380,25.48,25.48,112954114380 +뉴인텍,012340,18,566,2,110,24.12,13083795,479641,53005062,13083795,24.12,2727.83,24.68,24.68,7413024697,24.71,24.71,7413024697 +재영솔루텍,049630,19,2890,2,410,16.53,27343643,5019610,116897560,27343643,16.53,544.74,23.39,23.39,77321026256,22.89,22.89,77321026256 +유진로봇,056080,20,14380,2,1260,9.60,8550974,3324377,37512152,8550974,9.60,257.22,22.80,22.80,121442989505,22.51,22.51,121442989505 +삼성스팩12호,0096B0,21,3815,2,175,4.81,1409217,906344,6580000,1409217,4.81,155.48,21.42,21.42,5512901663,21.96,21.96,5512901663 +KODEX 200선물인버스2X,252670,22,661,5,-8,-1.20,476664370,489905088,2199700000,476664370,-1.20,97.30,21.67,21.67,316324389244,21.76,21.76,316324389244 +KB 인버스 2X 은 선물 ETN(H),Q580027,23,1739,5,-208,-10.68,320231,71586,1500000,320231,-10.68,447.34,21.35,21.35,557648336,21.38,21.38,557648336 +RISE 미국AI클라우드인프라,0127R0,24,11835,5,-25,-0.21,211362,268430,1000000,211362,-0.21,78.74,21.14,21.14,2498677949,21.11,21.11,2498677949 +한투 인버스 2X 은 선물 ETN,Q570062,25,2220,5,-270,-10.84,211160,213072,1000000,211160,-10.84,99.10,21.12,21.12,468076745,21.08,21.08,468076745 +NHN벅스,104200,26,3025,2,260,9.40,3006212,2370707,14827550,3006212,9.40,126.81,20.27,20.27,9317493397,20.77,20.77,9317493397 +KoAct 배당성장액티브,476850,27,13520,2,60,0.45,552037,8609,2800000,552037,0.45,6412.32,19.72,19.72,7456392085,19.70,19.70,7456392085 +KODEX 레버리지,122630,28,45150,2,525,1.18,14056731,16898996,74250000,14056731,1.18,83.18,18.93,18.93,631878926054,18.85,18.85,631878926054 +TIGER 미국AI데이터센터TOP4Plus,0142D0,29,10135,2,25,0.25,553355,1357211,3000000,553355,0.25,40.77,18.45,18.45,5604028981,18.43,18.43,5604028981 +아이티센글로벌,124500,30,26700,2,4700,21.36,4417864,895532,23204527,4417864,21.36,493.32,19.04,19.04,113673045250,18.35,18.35,113673045250 diff --git a/top30/20251210/top30-atvtr-20251210-125002.csv b/top30/20251210/top30-atvtr-20251210-125002.csv new file mode 100644 index 000000000000..4052a990bb3c --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38000,2,22500,145.16,10682148,0,9662730,10682148,145.16,0.00,110.55,110.55,421407691550,114.77,114.77,421407691550 +동양고속,084670,2,38550,2,2500,6.93,2153567,306635,2895569,2153567,6.93,702.32,74.37,74.37,92515087975,82.88,82.88,92515087975 +테라뷰,950250,3,19630,2,3630,22.69,31010512,67415608,35517731,31010512,22.69,46.00,87.31,87.31,577260545235,82.80,82.80,577260545235 +서암기계공업,100660,4,5060,2,105,2.12,9397421,9617220,12600000,9397421,2.12,97.71,74.58,74.58,49691868826,77.94,77.94,49691868826 +나노엔텍,039860,5,4445,2,450,11.26,22383407,16913532,38093053,22383407,11.26,132.34,58.76,58.76,101764666755,60.10,60.10,101764666755 +코오롱모빌리티그룹우,45014K,6,19120,5,-860,-4.30,1018918,882596,2456120,1018918,-4.30,115.45,41.48,41.48,21734071185,46.28,46.28,21734071185 +KIWOOM 미국S&P500모멘텀,0137V0,7,9995,5,-20,-0.20,311241,1466246,750000,311241,-0.20,21.23,41.50,41.50,3107720007,41.46,41.46,3107720007 +아이로보틱스,066430,8,1556,1,359,29.99,16485847,94546,39153476,16485847,29.99,9999.99,42.11,42.11,25130895598,41.25,41.25,25130895598 +클로봇,466100,9,52800,2,4150,8.53,9775443,10701084,24992139,9775443,8.53,91.35,39.11,39.11,500622800750,37.94,37.94,500622800750 +일동제약,249420,10,33900,2,4200,14.14,11278184,4418798,31638252,11278184,14.14,255.23,35.65,35.65,371157575625,34.61,34.61,371157575625 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9970,2,125,1.27,267882,428867,800000,267882,1.27,62.46,33.49,33.49,2654501709,33.28,33.28,2654501709 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,9990,2,80,0.81,298204,650587,900000,298204,0.81,45.84,33.13,33.13,2964646504,32.97,32.97,2964646504 +대성산업,128820,13,6040,2,910,17.74,14983701,1955789,45235478,14983701,17.74,766.12,33.12,33.12,87183214117,31.91,31.91,87183214117 +바이젠셀,308080,14,14880,2,1620,12.22,6490306,0,20449100,6490306,12.22,0.00,31.74,31.74,96498615455,31.71,31.71,96498615455 +KoAct 미국바이오헬스케어액티브,0113G0,15,10727,5,-238,-2.17,444231,713731,1400000,444231,-2.17,62.24,31.73,31.73,4761368453,31.70,31.70,4761368453 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7290,5,-870,-10.66,260822,88262,1000000,260822,-10.66,295.51,26.08,26.08,1891064545,25.94,25.94,1891064545 +성호전자,043260,17,6260,2,1250,24.95,18293513,3887647,70922823,18293513,24.95,470.55,25.79,25.79,113571036850,25.58,25.58,113571036850 +뉴인텍,012340,18,573,2,117,25.66,13162981,479641,53005062,13162981,25.66,2744.34,24.83,24.83,7458159946,24.56,24.56,7458159946 +재영솔루텍,049630,19,2860,2,380,15.32,27587674,5019610,116897560,27587674,15.32,549.60,23.60,23.60,78021063575,23.34,23.34,78021063575 +유진로봇,056080,20,14270,2,1150,8.77,8765229,3324377,37512152,8765229,8.77,263.67,23.37,23.37,124520834200,23.26,23.26,124520834200 +KODEX 200선물인버스2X,252670,21,660,5,-9,-1.35,485243239,489905088,2199700000,485243239,-1.35,99.05,22.06,22.06,321990628836,22.18,22.18,321990628836 +삼성스팩12호,0096B0,22,3830,2,190,5.22,1420800,906344,6580000,1420800,5.22,156.76,21.59,21.59,5557240833,22.05,22.05,5557240833 +KB 인버스 2X 은 선물 ETN(H),Q580027,23,1746,5,-201,-10.32,330732,71586,1500000,330732,-10.32,462.01,22.05,22.05,575969609,21.99,21.99,575969609 +KoAct 배당성장액티브,476850,24,13530,2,70,0.52,604662,8609,2800000,604662,0.52,7023.60,21.60,21.60,8168211310,21.56,21.56,8168211310 +NHN벅스,104200,25,3025,2,260,9.40,3089998,2370707,14827550,3089998,9.40,130.34,20.84,20.84,9573575084,21.34,21.34,9573575084 +RISE 미국AI클라우드인프라,0127R0,26,11840,5,-20,-0.17,211378,268430,1000000,211378,-0.17,78.75,21.14,21.14,2498867389,21.11,21.11,2498867389 +한투 인버스 2X 은 선물 ETN,Q570062,27,2220,5,-270,-10.84,211160,213072,1000000,211160,-10.84,99.10,21.12,21.12,468076745,21.08,21.08,468076745 +KODEX 레버리지,122630,28,45190,2,565,1.27,14343025,16898996,74250000,14343025,1.27,84.88,19.32,19.32,644805241933,19.22,19.22,644805241933 +아이티센글로벌,124500,29,26500,2,4500,20.45,4480409,895532,23204527,4480409,20.45,500.31,19.31,19.31,115329253075,18.76,18.76,115329253075 +TIGER 미국AI데이터센터TOP4Plus,0142D0,30,10145,2,35,0.35,561478,1357211,3000000,561478,0.35,41.37,18.72,18.72,5686388319,18.68,18.68,5686388319 diff --git a/top30/20251210/top30-atvtr-20251210-130001.csv b/top30/20251210/top30-atvtr-20251210-130001.csv new file mode 100644 index 000000000000..eb7882e037fd --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37900,2,22400,144.52,10763460,0,9662730,10763460,144.52,0.00,111.39,111.39,424494819950,115.91,115.91,424494819950 +테라뷰,950250,2,19830,2,3830,23.94,31769251,67415608,35517731,31769251,23.94,47.12,89.45,89.45,592311829765,84.10,84.10,592311829765 +동양고속,084670,3,40250,2,4200,11.65,2251092,306635,2895569,2251092,11.65,734.13,77.74,77.74,96343061150,82.66,82.66,96343061150 +서암기계공업,100660,4,5100,2,145,2.93,9451453,9617220,12600000,9451453,2.93,98.28,75.01,75.01,49968568391,77.76,77.76,49968568391 +나노엔텍,039860,5,4440,2,445,11.14,22586737,16913532,38093053,22586737,11.14,133.54,59.29,59.29,102672719592,60.71,60.71,102672719592 +코오롱모빌리티그룹우,45014K,6,19200,5,-780,-3.90,1032430,882596,2456120,1032430,-3.90,116.98,42.03,42.03,21991978045,46.64,46.64,21991978045 +KIWOOM 미국S&P500모멘텀,0137V0,7,10005,5,-10,-0.10,318687,1466246,750000,318687,-0.10,21.73,42.49,42.49,3182170544,42.41,42.41,3182170544 +아이로보틱스,066430,8,1556,1,359,29.99,16502006,94546,39153476,16502006,29.99,9999.99,42.15,42.15,25156039002,41.29,41.29,25156039002 +클로봇,466100,9,52200,2,3550,7.30,9953987,10701084,24992139,9953987,7.30,93.02,39.83,39.83,510002917750,39.09,39.09,510002917750 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9950,2,105,1.07,297318,428867,800000,297318,1.07,69.33,37.16,37.16,2947262009,37.03,37.03,2947262009 +일동제약,249420,11,33650,2,3950,13.30,11397461,4418798,31638252,11397461,13.30,257.93,36.02,36.02,375186249475,35.24,35.24,375186249475 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,9990,2,80,0.81,309891,650587,900000,309891,0.81,47.63,34.43,34.43,3081379357,34.27,34.27,3081379357 +대성산업,128820,13,5910,2,780,15.20,15525854,1955789,45235478,15525854,15.20,793.84,34.32,34.32,90417175432,33.82,33.82,90417175432 +바이젠셀,308080,14,15300,2,2040,15.38,6807385,0,20449100,6807385,15.38,0.00,33.29,33.29,101344763935,32.39,32.39,101344763935 +KoAct 미국바이오헬스케어액티브,0113G0,15,10727,5,-238,-2.17,444424,713731,1400000,444424,-2.17,62.27,31.74,31.74,4763438562,31.72,31.72,4763438562 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7300,5,-860,-10.54,266470,88262,1000000,266470,-10.54,301.91,26.65,26.65,1932293395,26.47,26.47,1932293395 +성호전자,043260,17,6210,2,1200,23.95,18414030,3887647,70922823,18414030,23.95,473.65,25.96,25.96,114324874145,25.96,25.96,114324874145 +뉴인텍,012340,18,576,2,120,26.32,13321155,479641,53005062,13321155,26.32,2777.32,25.13,25.13,7549249558,24.73,24.73,7549249558 +유진로봇,056080,19,14170,2,1050,8.00,8957009,3324377,37512152,8957009,8.00,269.43,23.88,23.88,127242162700,23.94,23.94,127242162700 +재영솔루텍,049630,20,2870,2,390,15.73,27726017,5019610,116897560,27726017,15.73,552.35,23.72,23.72,78416622689,23.37,23.37,78416622689 +KoAct 배당성장액티브,476850,21,13525,2,65,0.48,648446,8609,2800000,648446,0.48,7532.19,23.16,23.16,8760398845,23.13,23.13,8760398845 +KODEX 200선물인버스2X,252670,22,659,5,-10,-1.49,491112971,489905088,2199700000,491112971,-1.49,100.25,22.33,22.33,325864780946,22.48,22.48,325864780946 +KB 인버스 2X 은 선물 ETN(H),Q580027,23,1748,5,-199,-10.22,336490,71586,1500000,336490,-10.22,470.05,22.43,22.43,586017338,22.35,22.35,586017338 +삼성스팩12호,0096B0,24,3840,2,200,5.49,1423777,906344,6580000,1423777,5.49,157.09,21.64,21.64,5568644293,22.04,22.04,5568644293 +NHN벅스,104200,25,3005,2,240,8.68,3120876,2370707,14827550,3120876,8.68,131.64,21.05,21.05,9666452671,21.69,21.69,9666452671 +RISE 미국AI클라우드인프라,0127R0,26,11845,5,-15,-0.13,211406,268430,1000000,211406,-0.13,78.76,21.14,21.14,2499198989,21.10,21.10,2499198989 +한투 인버스 2X 은 선물 ETN,Q570062,27,2235,5,-255,-10.24,211166,213072,1000000,211166,-10.24,99.11,21.12,21.12,468090105,20.94,20.94,468090105 +아이티센글로벌,124500,28,26000,2,4000,18.18,4644563,895532,23204527,4644563,18.18,518.64,20.02,20.02,119620700250,19.83,19.83,119620700250 +KODEX 레버리지,122630,29,45185,2,560,1.25,14493887,16898996,74250000,14493887,1.25,85.77,19.52,19.52,651619595858,19.42,19.42,651619595858 +셀로맥스사이언스,471820,30,5680,2,640,12.70,2246715,2210599,11581203,2246715,12.70,101.63,19.40,19.40,12730438140,19.35,19.35,12730438140 diff --git a/top30/20251210/top30-atvtr-20251210-131002.csv b/top30/20251210/top30-atvtr-20251210-131002.csv new file mode 100644 index 000000000000..388bd7ecac0c --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37350,2,21850,140.97,10995736,0,9662730,10995736,140.97,0.00,113.80,113.80,433184451275,120.03,120.03,433184451275 +동양고속,084670,2,39450,2,3400,9.43,2329476,306635,2895569,2329476,9.43,759.69,80.45,80.45,99461314400,87.07,87.07,99461314400 +테라뷰,950250,3,19830,2,3830,23.94,32295342,67415608,35517731,32295342,23.94,47.90,90.93,90.93,602762672820,85.58,85.58,602762672820 +서암기계공업,100660,4,5120,2,165,3.33,9494271,9617220,12600000,9494271,3.33,98.72,75.35,75.35,50187839951,77.80,77.80,50187839951 +나노엔텍,039860,5,4475,2,480,12.02,22724408,16913532,38093053,22724408,12.02,134.36,59.65,59.65,103287811947,60.59,60.59,103287811947 +코오롱모빌리티그룹우,45014K,6,19010,5,-970,-4.85,1041324,882596,2456120,1041324,-4.85,117.98,42.40,42.40,22162304360,47.47,47.47,22162304360 +KIWOOM 미국S&P500모멘텀,0137V0,7,10005,5,-10,-0.10,356298,1466246,750000,356298,-0.10,24.30,47.51,47.51,3558468965,47.42,47.42,3558468965 +아이로보틱스,066430,8,1556,1,359,29.99,16509442,94546,39153476,16509442,29.99,9999.99,42.17,42.17,25167609418,41.31,41.31,25167609418 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9940,2,95,0.96,330809,428867,800000,330809,0.96,77.14,41.35,41.35,3280353806,41.25,41.25,3280353806 +클로봇,466100,10,52100,2,3450,7.09,10072488,10701084,24992139,10072488,7.09,94.13,40.30,40.30,516202886850,39.64,39.64,516202886850 +일동제약,249420,11,33250,2,3550,11.95,11623149,4418798,31638252,11623149,11.95,263.04,36.74,36.74,382737379000,36.38,36.38,382737379000 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,10005,2,95,0.96,328036,650587,900000,328036,0.96,50.42,36.45,36.45,3262691902,36.23,36.23,3262691902 +대성산업,128820,13,5800,2,670,13.06,16277720,1955789,45235478,16277720,13.06,832.28,35.98,35.98,94804563307,36.13,36.13,94804563307 +바이젠셀,308080,14,15850,2,2590,19.53,7034971,0,20449100,7034971,19.53,0.00,34.40,34.40,104884221635,32.36,32.36,104884221635 +KoAct 미국바이오헬스케어액티브,0113G0,15,10730,5,-235,-2.14,445691,713731,1400000,445691,-2.14,62.45,31.84,31.84,4777029731,31.80,31.80,4777029731 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7280,5,-880,-10.78,266576,88262,1000000,266576,-10.78,302.03,26.66,26.66,1933065075,26.55,26.55,1933065075 +성호전자,043260,17,6180,2,1170,23.35,18525780,3887647,70922823,18525780,23.35,476.53,26.12,26.12,115020260825,26.24,26.24,115020260825 +삼륭물산,014970,18,9210,2,760,8.99,4028652,6096891,15125000,4028652,8.99,66.08,26.64,26.64,35854611880,25.74,25.74,35854611880 +KoAct 배당성장액티브,476850,19,13525,2,65,0.48,703467,8609,2800000,703467,0.48,8171.30,25.12,25.12,9504539150,25.10,25.10,9504539150 +유진로봇,056080,20,14000,2,880,6.71,9193023,3324377,37512152,9193023,6.71,276.53,24.51,24.51,130559182745,24.86,24.86,130559182745 +뉴인텍,012340,21,586,2,130,28.51,13583149,479641,53005062,13583149,28.51,2831.94,25.63,25.63,7701447745,24.79,24.79,7701447745 +재영솔루텍,049630,22,2855,2,375,15.12,27888873,5019610,116897560,27888873,15.12,555.60,23.86,23.86,78882773850,23.64,23.64,78882773850 +KODEX 200선물인버스2X,252670,23,660,5,-9,-1.35,499933778,489905088,2199700000,499933778,-1.35,102.05,22.73,22.73,331679715447,22.85,22.85,331679715447 +KB 인버스 2X 은 선물 ETN(H),Q580027,24,1748,5,-199,-10.22,336490,71586,1500000,336490,-10.22,470.05,22.43,22.43,586017338,22.35,22.35,586017338 +삼성스팩12호,0096B0,25,3820,2,180,4.95,1434509,906344,6580000,1434509,4.95,158.27,21.80,21.80,5609729308,22.32,22.32,5609729308 +NHN벅스,104200,26,2990,2,225,8.14,3136015,2370707,14827550,3136015,8.14,132.28,21.15,21.15,9711848861,21.91,21.91,9711848861 +한투 인버스 2X 은 선물 ETN,Q570062,27,2220,5,-270,-10.84,217553,213072,1000000,217553,-10.84,102.10,21.76,21.76,482269245,21.72,21.72,482269245 +RISE 미국AI클라우드인프라,0127R0,28,11842,5,-18,-0.15,211417,268430,1000000,211417,-0.15,78.76,21.14,21.14,2499329248,21.11,21.11,2499329248 +아이티센글로벌,124500,29,25950,2,3950,17.95,4730080,895532,23204527,4730080,17.95,528.19,20.38,20.38,121846146550,20.23,20.23,121846146550 +KODEX 레버리지,122630,30,45220,2,595,1.33,14940896,16898996,74250000,14940896,1.33,88.41,20.12,20.12,671833387025,20.01,20.01,671833387025 diff --git a/top30/20251210/top30-atvtr-20251210-132002.csv b/top30/20251210/top30-atvtr-20251210-132002.csv new file mode 100644 index 000000000000..1a933df227d6 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37100,2,21600,139.35,11243078,0,9662730,11243078,139.35,0.00,116.36,116.36,442400278900,123.41,123.41,442400278900 +테라뷰,950250,2,19570,2,3570,22.31,33246692,67415608,35517731,33246692,22.31,49.32,93.61,93.61,621584560495,89.43,89.43,621584560495 +동양고속,084670,3,39400,2,3350,9.29,2352851,306635,2895569,2352851,9.29,767.31,81.26,81.26,100376419600,87.98,87.98,100376419600 +서암기계공업,100660,4,5140,2,185,3.73,9523426,9617220,12600000,9523426,3.73,99.02,75.58,75.58,50337052236,77.72,77.72,50337052236 +나노엔텍,039860,5,4420,2,425,10.64,22861732,16913532,38093053,22861732,10.64,135.17,60.02,60.02,103899553636,61.71,61.71,103899553636 +KIWOOM 미국S&P500모멘텀,0137V0,6,9990,5,-25,-0.25,411094,1466246,750000,411094,-0.25,28.04,54.81,54.81,4105658025,54.80,54.80,4105658025 +코오롱모빌리티그룹우,45014K,7,19180,5,-800,-4.00,1049826,882596,2456120,1049826,-4.00,118.95,42.74,42.74,22324394150,47.39,47.39,22324394150 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10007,2,97,0.98,381833,650587,900000,381833,0.98,58.69,42.43,42.43,3800945822,42.20,42.20,3800945822 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9920,2,75,0.76,330817,428867,800000,330817,0.76,77.14,41.35,41.35,3280433166,41.34,41.34,3280433166 +아이로보틱스,066430,10,1556,1,359,29.99,16513017,94546,39153476,16513017,29.99,9999.99,42.18,42.18,25173172118,41.32,41.32,25173172118 +클로봇,466100,11,51800,2,3150,6.47,10248626,10701084,24992139,10248626,6.47,95.77,41.01,41.01,525343556300,40.58,40.58,525343556300 +대성산업,128820,12,5790,2,660,12.87,17071427,1955789,45235478,17071427,12.87,872.87,37.74,37.74,99436518417,37.97,37.97,99436518417 +KoAct 미국바이오헬스케어액티브,0113G0,13,10730,5,-235,-2.14,524468,713731,1400000,524468,-2.14,73.48,37.46,37.46,5622303742,37.43,37.43,5622303742 +일동제약,249420,14,33200,2,3500,11.78,11877952,4418798,31638252,11877952,11.78,268.81,37.54,37.54,391177742450,37.24,37.24,391177742450 +바이젠셀,308080,15,15830,2,2570,19.38,7583072,0,20449100,7583072,19.38,0.00,37.08,37.08,113599811270,35.09,35.09,113599811270 +삼륭물산,014970,16,9090,2,640,7.57,4577843,6096891,15125000,4577843,7.57,75.08,30.27,30.27,40845884370,29.71,29.71,40845884370 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,17,7270,5,-890,-10.91,266583,88262,1000000,266583,-10.91,302.04,26.66,26.66,1933116050,26.59,26.59,1933116050 +KoAct 배당성장액티브,476850,18,13525,2,65,0.48,744354,8609,2800000,744354,0.48,8646.23,26.58,26.58,10057491365,26.56,26.56,10057491365 +뉴인텍,012340,19,585,2,129,28.29,14293860,479641,53005062,14293860,28.29,2980.12,26.97,26.97,8118755527,26.18,26.18,8118755527 +성호전자,043260,20,6260,2,1250,24.95,18590256,3887647,70922823,18590256,24.95,478.19,26.21,26.21,115420680515,26.00,26.00,115420680515 +유진로봇,056080,21,13990,2,870,6.63,9381343,3324377,37512152,9381343,6.63,282.20,25.01,25.01,133187856885,25.38,25.38,133187856885 +재영솔루텍,049630,22,2870,2,390,15.73,28072699,5019610,116897560,28072699,15.73,559.26,24.01,24.01,79408579631,23.67,23.67,79408579631 +KODEX 200선물인버스2X,252670,23,662,5,-7,-1.05,510356721,489905088,2199700000,510356721,-1.05,104.17,23.20,23.20,338563405224,23.25,23.25,338563405224 +KB 인버스 2X 은 선물 ETN(H),Q580027,24,1743,5,-204,-10.48,341116,71586,1500000,341116,-10.48,476.51,22.74,22.74,594080410,22.72,22.72,594080410 +삼성스팩12호,0096B0,25,3795,2,155,4.26,1441258,906344,6580000,1441258,4.26,159.02,21.90,21.90,5635401198,22.57,22.57,5635401198 +NHN벅스,104200,26,2965,2,200,7.23,3180523,2370707,14827550,3180523,7.23,134.16,21.45,21.45,9843645826,22.39,22.39,9843645826 +한투 인버스 2X 은 선물 ETN,Q570062,27,2220,5,-270,-10.84,217559,213072,1000000,217559,-10.84,102.11,21.76,21.76,482282600,21.72,21.72,482282600 +1Q 미국우주항공테크,0131V0,28,11877,2,112,0.95,212222,253404,1000000,212222,0.95,83.75,21.22,21.22,2514164336,21.17,21.17,2514164336 +RISE 미국AI클라우드인프라,0127R0,29,11845,5,-15,-0.13,211471,268430,1000000,211471,-0.13,78.78,21.15,21.15,2499968878,21.11,21.11,2499968878 +KODEX 레버리지,122630,30,45065,2,440,0.99,15176687,16898996,74250000,15176687,0.99,89.81,20.44,20.44,682479440928,20.40,20.40,682479440928 diff --git a/top30/20251210/top30-atvtr-20251210-133002.csv b/top30/20251210/top30-atvtr-20251210-133002.csv new file mode 100644 index 000000000000..ff6e1f5b7b92 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,36850,2,21350,137.74,11392495,0,9662730,11392495,137.74,0.00,117.90,117.90,447916897525,125.79,125.79,447916897525 +테라뷰,950250,2,19410,2,3410,21.31,33753597,67415608,35517731,33753597,21.31,50.07,95.03,95.03,631458893750,91.60,91.60,631458893750 +동양고속,084670,3,39050,2,3000,8.32,2371834,306635,2895569,2371834,8.32,773.50,81.91,81.91,101116987650,89.43,89.43,101116987650 +서암기계공업,100660,4,5140,2,185,3.73,9551713,9617220,12600000,9551713,3.73,99.32,75.81,75.81,50482050221,77.95,77.95,50482050221 +나노엔텍,039860,5,4355,2,360,9.01,23284604,16913532,38093053,23284604,9.01,137.67,61.13,61.13,105745083686,63.74,63.74,105745083686 +KIWOOM 미국S&P500모멘텀,0137V0,6,9995,5,-20,-0.20,470318,1466246,750000,470318,-0.20,32.08,62.71,62.71,4697477520,62.66,62.66,4697477520 +코오롱모빌리티그룹우,45014K,7,19280,5,-700,-3.50,1068293,882596,2456120,1068293,-3.50,121.04,43.50,43.50,22686664365,47.91,47.91,22686664365 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10010,2,100,1.01,389160,650587,900000,389160,1.01,59.82,43.24,43.24,3874290104,43.00,43.00,3874290104 +아이로보틱스,066430,9,1556,1,359,29.99,16539596,94546,39153476,16539596,29.99,9999.99,42.24,42.24,25214529042,41.39,41.39,25214529042 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9945,2,100,1.02,330927,428867,800000,330927,1.02,77.16,41.37,41.37,3281527116,41.25,41.25,3281527116 +클로봇,466100,11,52000,2,3350,6.89,10372291,10701084,24992139,10372291,6.89,96.93,41.50,41.50,531786324200,40.92,40.92,531786324200 +대성산업,128820,12,5940,2,810,15.79,18388379,1955789,45235478,18388379,15.79,940.20,40.65,40.65,107317991682,39.94,39.94,107317991682 +KoAct 미국바이오헬스케어액티브,0113G0,13,10730,5,-235,-2.14,530471,713731,1400000,530471,-2.14,74.32,37.89,37.89,5686714907,37.86,37.86,5686714907 +일동제약,249420,14,33400,2,3700,12.46,11984936,4418798,31638252,11984936,12.46,271.23,37.88,37.88,394734016525,37.35,37.35,394734016525 +바이젠셀,308080,15,15980,2,2720,20.51,7848157,0,20449100,7848157,20.51,0.00,38.38,38.38,117746209535,36.03,36.03,117746209535 +삼륭물산,014970,16,8740,2,290,3.43,4859559,6096891,15125000,4859559,3.43,79.71,32.13,32.13,43350275110,32.79,32.79,43350275110 +KoAct 배당성장액티브,476850,17,13520,2,60,0.45,789174,8609,2800000,789174,0.45,9166.85,28.18,28.18,10663457835,28.17,28.17,10663457835 +뉴인텍,012340,18,591,2,135,29.61,15096878,479641,53005062,15096878,29.61,3147.54,28.48,28.48,8590787085,27.42,27.42,8590787085 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7265,5,-895,-10.97,266923,88262,1000000,266923,-10.97,302.42,26.69,26.69,1935586150,26.64,26.64,1935586150 +성호전자,043260,20,6230,2,1220,24.35,18660861,3887647,70922823,18660861,24.35,480.00,26.31,26.31,115859937115,26.22,26.22,115859937115 +유진로봇,056080,21,13950,2,830,6.33,9493950,3324377,37512152,9493950,6.33,285.59,25.31,25.31,134764411570,25.75,25.75,134764411570 +재영솔루텍,049630,22,2880,2,400,16.13,28287583,5019610,116897560,28287583,16.13,563.54,24.20,24.20,80026463999,23.77,23.77,80026463999 +KODEX 200선물인버스2X,252670,23,662,5,-7,-1.05,518315733,489905088,2199700000,518315733,-1.05,105.80,23.56,23.56,343829808657,23.61,23.61,343829808657 +KB 인버스 2X 은 선물 ETN(H),Q580027,24,1741,5,-206,-10.58,344240,71586,1500000,344240,-10.58,480.88,22.95,22.95,599519298,22.96,22.96,599519298 +삼성스팩12호,0096B0,25,3770,2,130,3.57,1451432,906344,6580000,1451432,3.57,160.14,22.06,22.06,5673961503,22.87,22.87,5673961503 +NHN벅스,104200,26,2980,2,215,7.78,3199029,2370707,14827550,3199029,7.78,134.94,21.57,21.57,9898604611,22.40,22.40,9898604611 +1Q 미국우주항공테크,0131V0,27,11875,2,110,0.93,221747,253404,1000000,221747,0.93,87.51,22.17,22.17,2627290315,22.12,22.12,2627290315 +한투 인버스 2X 은 선물 ETN,Q570062,28,2220,5,-270,-10.84,217559,213072,1000000,217559,-10.84,102.11,21.76,21.76,482282600,21.72,21.72,482282600 +BNK 주주가치액티브,445690,29,21830,5,-65,-0.30,255722,300,1200000,255722,-0.30,9999.99,21.31,21.31,5585890635,21.32,21.32,5585890635 +RISE 미국AI클라우드인프라,0127R0,30,11845,5,-15,-0.13,211621,268430,1000000,211621,-0.13,78.84,21.16,21.16,2501745628,21.12,21.12,2501745628 diff --git a/top30/20251210/top30-atvtr-20251210-134002.csv b/top30/20251210/top30-atvtr-20251210-134002.csv new file mode 100644 index 000000000000..c992361e8fcc --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,36750,2,21250,137.10,11719132,0,9662730,11719132,137.10,0.00,121.28,121.28,459822377775,129.49,129.49,459822377775 +테라뷰,950250,2,19430,2,3430,21.44,33993282,67415608,35517731,33993282,21.44,50.42,95.71,95.71,636131023405,92.18,92.18,636131023405 +동양고속,084670,3,38850,2,2800,7.77,2387845,306635,2895569,2387845,7.77,778.73,82.47,82.47,101740975600,90.44,90.44,101740975600 +서암기계공업,100660,4,5065,2,110,2.22,9632837,9617220,12600000,9632837,2.22,100.16,76.45,76.45,50894001431,79.75,79.75,50894001431 +KIWOOM 미국S&P500모멘텀,0137V0,5,9995,5,-20,-0.20,514536,1466246,750000,514536,-0.20,35.09,68.60,68.60,5139343116,68.56,68.56,5139343116 +나노엔텍,039860,6,4315,2,320,8.01,23776739,16913532,38093053,23776739,8.01,140.58,62.42,62.42,107864885789,65.62,65.62,107864885789 +코오롱모빌리티그룹우,45014K,7,19150,5,-830,-4.15,1074465,882596,2456120,1074465,-4.15,121.74,43.75,43.75,22805662195,48.49,48.49,22805662195 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10010,2,100,1.01,401789,650587,900000,401789,1.01,61.76,44.64,44.64,4000706498,44.41,44.41,4000706498 +KoAct 미국바이오헬스케어액티브,0113G0,9,10725,5,-240,-2.19,597328,713731,1400000,597328,-2.19,83.69,42.67,42.67,6403763212,42.65,42.65,6403763212 +아이로보틱스,066430,10,1556,1,359,29.99,16544726,94546,39153476,16544726,29.99,9999.99,42.26,42.26,25222511322,41.40,41.40,25222511322 +대성산업,128820,11,5930,2,800,15.59,19002633,1955789,45235478,19002633,15.59,971.61,42.01,42.01,110987487282,41.38,41.38,110987487282 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9925,2,80,0.81,331062,428867,800000,331062,0.81,77.19,41.38,41.38,3282868016,41.35,41.35,3282868016 +클로봇,466100,13,52600,2,3950,8.12,10486330,10701084,24992139,10486330,8.12,97.99,41.96,41.96,537750055500,40.91,40.91,537750055500 +일동제약,249420,14,33300,2,3600,12.12,12064305,4418798,31638252,12064305,12.12,273.02,38.13,38.13,397381962900,37.72,37.72,397381962900 +바이젠셀,308080,15,16310,2,3050,23.00,8136756,0,20449100,8136756,23.00,0.00,39.79,39.79,122360527345,36.69,36.69,122360527345 +삼륭물산,014970,16,8620,2,170,2.01,4990057,6096891,15125000,4990057,2.01,81.85,32.99,32.99,44482836770,34.12,34.12,44482836770 +KoAct 배당성장액티브,476850,17,13505,2,45,0.33,847812,8609,2800000,847812,0.33,9847.97,30.28,30.28,11455910395,30.30,30.30,11455910395 +뉴인텍,012340,18,592,1,136,29.82,15587583,479641,53005062,15587583,29.82,3249.84,29.41,29.41,8881204066,28.30,28.30,8881204066 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7265,5,-895,-10.97,272478,88262,1000000,272478,-10.97,308.71,27.25,27.25,1975942970,27.20,27.20,1975942970 +성호전자,043260,20,6350,2,1340,26.75,18927100,3887647,70922823,18927100,26.75,486.85,26.69,26.69,117545427195,26.10,26.10,117545427195 +유진로봇,056080,21,14010,2,890,6.78,9553757,3324377,37512152,9553757,6.78,287.38,25.47,25.47,135601175625,25.80,25.80,135601175625 +KIWOOM 미국S&P500&GOLD,0137W0,22,9940,5,-20,-0.20,187881,633602,750000,187881,-0.20,29.65,25.05,25.05,1866821942,25.04,25.04,1866821942 +재영솔루텍,049630,23,2875,2,395,15.93,28552896,5019610,116897560,28552896,15.93,568.83,24.43,24.43,80791226527,24.04,24.04,80791226527 +KODEX 200선물인버스2X,252670,24,663,5,-6,-0.90,525581175,489905088,2199700000,525581175,-0.90,107.28,23.89,23.89,348638026572,23.91,23.91,348638026572 +삼성스팩12호,0096B0,25,3755,2,115,3.16,1467438,906344,6580000,1467438,3.16,161.91,22.30,22.30,5734234113,23.21,23.21,5734234113 +KB 인버스 2X 은 선물 ETN(H),Q580027,26,1745,5,-202,-10.37,346906,71586,1500000,346906,-10.37,484.60,23.13,23.13,604163459,23.08,23.08,604163459 +1Q 미국우주항공테크,0131V0,27,11875,2,110,0.93,228647,253404,1000000,228647,0.93,90.23,22.86,22.86,2709220225,22.81,22.81,2709220225 +BNK 주주가치액티브,445690,28,21810,5,-85,-0.39,270236,300,1200000,270236,-0.39,9999.99,22.52,22.52,5902623085,22.55,22.55,5902623085 +NHN벅스,104200,29,2980,2,215,7.78,3204682,2370707,14827550,3204682,7.78,135.18,21.61,21.61,9915340861,22.44,22.44,9915340861 +한투 인버스 2X 은 선물 ETN,Q570062,30,2225,5,-265,-10.64,217599,213072,1000000,217599,-10.64,102.12,21.76,21.76,482371600,21.68,21.68,482371600 diff --git a/top30/20251210/top30-atvtr-20251210-135001.csv b/top30/20251210/top30-atvtr-20251210-135001.csv new file mode 100644 index 000000000000..145bd05db986 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,36800,2,21300,137.42,11863959,0,9662730,11863959,137.42,0.00,122.78,122.78,465150510675,130.81,130.81,465150510675 +테라뷰,950250,2,19420,2,3420,21.38,34139928,67415608,35517731,34139928,21.38,50.64,96.12,96.12,638980850525,92.64,92.64,638980850525 +동양고속,084670,3,39000,2,2950,8.18,2403967,306635,2895569,2403967,8.18,783.98,83.02,83.02,102369678775,90.65,90.65,102369678775 +서암기계공업,100660,4,5090,2,135,2.72,9666654,9617220,12600000,9666654,2.72,100.51,76.72,76.72,51065916356,79.62,79.62,51065916356 +KIWOOM 미국S&P500모멘텀,0137V0,5,9995,5,-20,-0.20,531385,1466246,750000,531385,-0.20,36.24,70.85,70.85,5307707959,70.80,70.80,5307707959 +나노엔텍,039860,6,4370,2,375,9.39,23996986,16913532,38093053,23996986,9.39,141.88,63.00,63.00,108820556769,65.37,65.37,108820556769 +코오롱모빌리티그룹우,45014K,7,19010,5,-970,-4.85,1078079,882596,2456120,1078079,-4.85,122.15,43.89,43.89,22874719510,48.99,48.99,22874719510 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10010,2,100,1.01,406844,650587,900000,406844,1.01,62.53,45.20,45.20,4051310608,44.97,44.97,4051310608 +KoAct 미국바이오헬스케어액티브,0113G0,9,10722,5,-243,-2.22,610508,713731,1400000,610508,-2.22,85.54,43.61,43.61,6545081242,43.60,43.60,6545081242 +대성산업,128820,10,5940,2,810,15.79,19400581,1955789,45235478,19400581,15.79,991.96,42.89,42.89,113370273612,42.19,42.19,113370273612 +클로봇,466100,11,52000,2,3350,6.89,10602809,10701084,24992139,10602809,6.89,99.08,42.42,42.42,543835406100,41.85,41.85,543835406100 +아이로보틱스,066430,12,1556,1,359,29.99,16550604,94546,39153476,16550604,29.99,9999.99,42.27,42.27,25231657490,41.42,41.42,25231657490 +KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9935,2,90,0.91,331088,428867,800000,331088,0.91,77.20,41.39,41.39,3283126316,41.31,41.31,3283126316 +바이젠셀,308080,14,16690,2,3430,25.87,8653856,0,20449100,8653856,25.87,0.00,42.32,42.32,130829214555,38.33,38.33,130829214555 +일동제약,249420,15,33200,2,3500,11.78,12126808,4418798,31638252,12126808,11.78,274.44,38.33,38.33,399458850600,38.03,38.03,399458850600 +삼륭물산,014970,16,8540,2,90,1.07,5071782,6096891,15125000,5071782,1.07,83.19,33.53,33.53,45186966590,34.98,34.98,45186966590 +KoAct 배당성장액티브,476850,17,13505,2,45,0.33,887980,8609,2800000,887980,0.33,9999.99,31.71,31.71,11998206475,31.73,31.73,11998206475 +KIWOOM 미국S&P500&GOLD,0137W0,18,9935,5,-25,-0.25,217301,633602,750000,217301,-0.25,34.30,28.97,28.97,2159124217,28.98,28.98,2159124217 +뉴인텍,012340,19,592,1,136,29.82,15611665,479641,53005062,15611665,29.82,3254.86,29.45,29.45,8895460610,28.35,28.35,8895460610 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7265,5,-895,-10.97,272899,88262,1000000,272899,-10.97,309.19,27.29,27.29,1979001535,27.24,27.24,1979001535 +성호전자,043260,21,6280,2,1270,25.35,19005000,3887647,70922823,19005000,25.35,488.86,26.80,26.80,118035298055,26.50,26.50,118035298055 +유진로봇,056080,22,13910,2,790,6.02,9618970,3324377,37512152,9618970,6.02,289.35,25.64,25.64,136511645270,26.16,26.16,136511645270 +BNK 주주가치액티브,445690,23,21810,5,-85,-0.39,292627,300,1200000,292627,-0.39,9999.99,24.39,24.39,6390828050,24.42,24.42,6390828050 +KODEX 200선물인버스2X,252670,24,664,5,-5,-0.75,535303352,489905088,2199700000,535303352,-0.75,109.27,24.34,24.34,355091859977,24.31,24.31,355091859977 +재영솔루텍,049630,25,2895,2,415,16.73,28978169,5019610,116897560,28978169,16.73,577.30,24.79,24.79,82020623627,24.24,24.24,82020623627 +아이비젼웍스,469750,26,1512,2,69,4.78,8059519,1541976,34456481,8059519,4.78,522.67,23.39,23.39,12370049022,23.74,23.74,12370049022 +KB 인버스 2X 은 선물 ETN(H),Q580027,27,1745,5,-202,-10.37,346906,71586,1500000,346906,-10.37,484.60,23.13,23.13,604163459,23.08,23.08,604163459 +삼성스팩12호,0096B0,28,3780,2,140,3.85,1469112,906344,6580000,1469112,3.85,162.09,22.33,22.33,5740539213,23.08,23.08,5740539213 +1Q 미국우주항공테크,0131V0,29,11875,2,110,0.93,230380,253404,1000000,230380,0.93,90.91,23.04,23.04,2729800965,22.99,22.99,2729800965 +경인양행,012610,30,4000,2,145,3.76,9532950,26976852,41616365,9532950,3.76,35.34,22.91,22.91,37779479557,22.70,22.70,37779479557 diff --git a/top30/20251210/top30-atvtr-20251210-140002.csv b/top30/20251210/top30-atvtr-20251210-140002.csv new file mode 100644 index 000000000000..eb37fc43c8a7 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,36350,2,20850,134.52,11955307,0,9662730,11955307,134.52,0.00,123.73,123.73,468490162075,133.38,133.38,468490162075 +테라뷰,950250,2,19440,2,3440,21.50,34367443,67415608,35517731,34367443,21.50,50.98,96.76,96.76,643418498060,93.19,93.19,643418498060 +동양고속,084670,3,39200,2,3150,8.74,2413570,306635,2895569,2413570,8.74,787.11,83.35,83.35,102743788475,90.52,90.52,102743788475 +서암기계공업,100660,4,5110,2,155,3.13,9718717,9617220,12600000,9718717,3.13,101.06,77.13,77.13,51331528896,79.72,79.72,51331528896 +KIWOOM 미국S&P500모멘텀,0137V0,5,9995,5,-20,-0.20,537830,1466246,750000,537830,-0.20,36.68,71.71,71.71,5372125629,71.66,71.66,5372125629 +나노엔텍,039860,6,4250,2,255,6.38,24358713,16913532,38093053,24358713,6.38,144.02,63.95,63.95,110378317618,68.18,68.18,110378317618 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,753081,713731,1400000,753081,-2.19,105.51,53.79,53.79,8073750313,53.77,53.77,8073750313 +코오롱모빌리티그룹우,45014K,8,18630,5,-1350,-6.76,1094855,882596,2456120,1094855,-6.76,124.05,44.58,44.58,23190122730,50.68,50.68,23190122730 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10010,2,100,1.01,411995,650587,900000,411995,1.01,63.33,45.78,45.78,4102869763,45.54,45.54,4102869763 +대성산업,128820,10,5780,2,650,12.67,19977735,1955789,45235478,19977735,12.67,1021.47,44.16,44.16,116736154757,44.65,44.65,116736154757 +클로봇,466100,11,51900,2,3250,6.68,10669009,10701084,24992139,10669009,6.68,99.70,42.69,42.69,547276979150,42.19,42.19,547276979150 +아이로보틱스,066430,12,1556,1,359,29.99,16552945,94546,39153476,16552945,29.99,9999.99,42.28,42.28,25235300086,41.42,41.42,25235300086 +KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9930,2,85,0.86,331238,428867,800000,331238,0.86,77.24,41.40,41.40,3284616316,41.35,41.35,3284616316 +바이젠셀,308080,14,16130,2,2870,21.64,8932532,0,20449100,8932532,21.64,0.00,43.68,43.68,135388168990,41.05,41.05,135388168990 +일동제약,249420,15,33150,2,3450,11.62,12198025,4418798,31638252,12198025,11.62,276.05,38.55,38.55,401825413750,38.31,38.31,401825413750 +삼륭물산,014970,16,8520,2,70,0.83,5134465,6096891,15125000,5134465,0.83,84.21,33.95,33.95,45723472570,35.48,35.48,45723472570 +KoAct 배당성장액티브,476850,17,13495,2,35,0.26,963094,8609,2800000,963094,0.26,9999.99,34.40,34.40,13012498790,34.44,34.44,13012498790 +KIWOOM 미국S&P500&GOLD,0137W0,18,9935,5,-25,-0.25,227859,633602,750000,227859,-0.25,35.96,30.38,30.38,2264005623,30.38,30.38,2264005623 +뉴인텍,012340,19,592,1,136,29.82,15629568,479641,53005062,15629568,29.82,3258.60,29.49,29.49,8906059186,28.38,28.38,8906059186 +성호전자,043260,20,6140,2,1130,22.55,19339253,3887647,70922823,19339253,22.55,497.45,27.27,27.27,120100053360,27.58,27.58,120100053360 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,7255,5,-905,-11.09,274114,88262,1000000,274114,-11.09,310.57,27.41,27.41,1987840200,27.40,27.40,1987840200 +경인양행,012610,22,3740,5,-115,-2.98,10757975,26976852,41616365,10757975,-2.98,39.88,25.85,25.85,42485292192,27.30,27.30,42485292192 +유진로봇,056080,23,13910,2,790,6.02,9674083,3324377,37512152,9674083,6.02,291.00,25.79,25.79,137278788640,26.31,26.31,137278788640 +BNK 주주가치액티브,445690,24,21810,5,-85,-0.39,300028,300,1200000,300028,-0.39,9999.99,25.00,25.00,6552243755,25.04,25.04,6552243755 +아이비젼웍스,469750,25,1495,2,52,3.60,8378340,1541976,34456481,8378340,3.60,543.35,24.32,24.32,12849276211,24.94,24.94,12849276211 +KODEX 200선물인버스2X,252670,26,664,5,-5,-0.75,542625330,489905088,2199700000,542625330,-0.75,110.76,24.67,24.67,359951071502,24.64,24.64,359951071502 +재영솔루텍,049630,27,2905,2,425,17.14,29323829,5019610,116897560,29323829,17.14,584.19,25.09,25.09,83022145963,24.45,24.45,83022145963 +1Q 미국우주항공테크,0131V0,28,11885,2,120,1.02,236338,253404,1000000,236338,1.02,93.27,23.63,23.63,2800548084,23.56,23.56,2800548084 +삼성스팩12호,0096B0,29,3775,2,135,3.71,1472020,906344,6580000,1472020,3.71,162.41,22.37,22.37,5751525403,23.15,23.15,5751525403 +KB 인버스 2X 은 선물 ETN(H),Q580027,30,1745,5,-202,-10.37,346906,71586,1500000,346906,-10.37,484.60,23.13,23.13,604163459,23.08,23.08,604163459 diff --git a/top30/20251210/top30-atvtr-20251210-141001.csv b/top30/20251210/top30-atvtr-20251210-141001.csv new file mode 100644 index 000000000000..f99f3d39dbab --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,33900,2,18400,118.71,12475827,0,9662730,12475827,118.71,0.00,129.11,129.11,486684180075,148.58,148.58,486684180075 +테라뷰,950250,2,18150,2,2150,13.44,35612401,67415608,35517731,35612401,13.44,52.83,100.27,100.27,666661186870,103.41,103.41,666661186870 +동양고속,084670,3,39900,2,3850,10.68,2465553,306635,2895569,2465553,10.68,804.07,85.15,85.15,104824591275,90.73,90.73,104824591275 +서암기계공업,100660,4,5100,2,145,2.93,9762609,9617220,12600000,9762609,2.93,101.51,77.48,77.48,51554722586,80.23,80.23,51554722586 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,552263,1466246,750000,552263,-0.25,37.67,73.64,73.64,5516295541,73.62,73.62,5516295541 +나노엔텍,039860,6,4230,2,235,5.88,24710024,16913532,38093053,24710024,5.88,146.10,64.87,64.87,111870794122,69.43,69.43,111870794122 +KoAct 미국바이오헬스케어액티브,0113G0,7,10720,5,-245,-2.23,770353,713731,1400000,770353,-2.23,107.93,55.03,55.03,8258943495,55.03,55.03,8258943495 +코오롱모빌리티그룹우,45014K,8,18700,5,-1280,-6.41,1100265,882596,2456120,1100265,-6.41,124.66,44.80,44.80,23291246250,50.71,50.71,23291246250 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10010,2,100,1.01,415892,650587,900000,415892,1.01,63.93,46.21,46.21,4141880428,45.97,45.97,4141880428 +대성산업,128820,10,5780,2,650,12.67,20213509,1955789,45235478,20213509,12.67,1033.52,44.69,44.69,118100142777,45.17,45.17,118100142777 +클로봇,466100,11,51800,2,3150,6.47,10736833,10701084,24992139,10736833,6.47,100.33,42.96,42.96,550790541700,42.55,42.55,550790541700 +바이젠셀,308080,12,15965,2,2705,20.40,9123661,0,20449100,9123661,20.40,0.00,44.62,44.62,138449110220,42.41,42.41,138449110220 +아이로보틱스,066430,13,1556,1,359,29.99,16570838,94546,39153476,16570838,29.99,9999.99,42.32,42.32,25263141594,41.47,41.47,25263141594 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9940,2,95,0.96,331245,428867,800000,331245,0.96,77.24,41.41,41.41,3284685886,41.31,41.31,3284685886 +일동제약,249420,15,32900,2,3200,10.77,12360941,4418798,31638252,12360941,10.77,279.74,39.07,39.07,407197525925,39.12,39.12,407197525925 +삼륭물산,014970,16,8440,5,-10,-0.12,5189226,6096891,15125000,5189226,-0.12,85.11,34.31,34.31,46188209125,36.18,36.18,46188209125 +KoAct 배당성장액티브,476850,17,13500,2,40,0.30,996492,8609,2800000,996492,0.30,9999.99,35.59,35.59,13463295735,35.62,35.62,13463295735 +KIWOOM 미국S&P500&GOLD,0137W0,18,9935,5,-25,-0.25,236218,633602,750000,236218,-0.25,37.28,31.50,31.50,2347049288,31.50,31.50,2347049288 +뉴인텍,012340,19,592,1,136,29.82,15653614,479641,53005062,15653614,29.82,3263.61,29.53,29.53,8920294418,28.43,28.43,8920294418 +경인양행,012610,20,3740,5,-115,-2.98,11020892,26976852,41616365,11020892,-2.98,40.85,26.48,26.48,43469312788,27.93,27.93,43469312788 +성호전자,043260,21,6200,2,1190,23.75,19553267,3887647,70922823,19553267,23.75,502.96,27.57,27.57,121409015385,27.61,27.61,121409015385 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,22,7285,5,-875,-10.72,275200,88262,1000000,275200,-10.72,311.80,27.52,27.52,1995749230,27.40,27.40,1995749230 +유진로봇,056080,23,13880,2,760,5.79,9784018,3324377,37512152,9784018,5.79,294.31,26.08,26.08,138801593950,26.66,26.66,138801593950 +아이비젼웍스,469750,24,1497,2,54,3.74,8496864,1541976,34456481,8496864,3.74,551.04,24.66,24.66,13026628823,25.25,25.25,13026628823 +BNK 주주가치액티브,445690,25,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 +KODEX 200선물인버스2X,252670,26,666,5,-3,-0.45,551157926,489905088,2199700000,551157926,-0.45,112.50,25.06,25.06,365625156038,24.96,24.96,365625156038 +재영솔루텍,049630,27,2910,2,430,17.34,29912430,5019610,116897560,29912430,17.34,595.91,25.59,25.59,84734762103,24.91,24.91,84734762103 +1Q 미국우주항공테크,0131V0,28,11855,2,90,0.76,245884,253404,1000000,245884,0.76,97.03,24.59,24.59,2913860624,24.58,24.58,2913860624 +삼성스팩12호,0096B0,29,3765,2,125,3.43,1479903,906344,6580000,1479903,3.43,163.28,22.49,22.49,5781276907,23.34,23.34,5781276907 +KB 인버스 2X 은 선물 ETN(H),Q580027,30,1742,5,-205,-10.53,347406,71586,1500000,347406,-10.53,485.30,23.16,23.16,605034459,23.15,23.15,605034459 diff --git a/top30/20251210/top30-atvtr-20251210-142001.csv b/top30/20251210/top30-atvtr-20251210-142001.csv new file mode 100644 index 000000000000..62427fd365fd --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,32450,2,16950,109.35,13022694,0,9662730,13022694,109.35,0.00,134.77,134.77,504862399450,161.01,161.01,504862399450 +테라뷰,950250,2,17770,2,1770,11.06,37371123,67415608,35517731,37371123,11.06,55.43,105.22,105.22,698154335760,110.62,110.62,698154335760 +동양고속,084670,3,39550,2,3500,9.71,2491322,306635,2895569,2491322,9.71,812.47,86.04,86.04,105846305925,92.43,92.43,105846305925 +서암기계공업,100660,4,5060,2,105,2.12,9794418,9617220,12600000,9794418,2.12,101.84,77.73,77.73,51715697211,81.12,81.12,51715697211 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,560964,1466246,750000,560964,-0.25,38.26,74.80,74.80,5603195670,74.78,74.78,5603195670 +나노엔텍,039860,6,4250,2,255,6.38,24893245,16913532,38093053,24893245,6.38,147.18,65.35,65.35,112645545101,69.58,69.58,112645545101 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,770667,713731,1400000,770667,-2.19,107.98,55.05,55.05,8262311000,55.03,55.03,8262311000 +코오롱모빌리티그룹우,45014K,8,18510,5,-1470,-7.36,1105772,882596,2456120,1105772,-7.36,125.29,45.02,45.02,23393530080,51.46,51.46,23393530080 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10010,2,100,1.01,420620,650587,900000,420620,1.01,64.65,46.74,46.74,4189207718,46.50,46.50,4189207718 +대성산업,128820,10,5750,2,620,12.09,20445670,1955789,45235478,20445670,12.09,1045.39,45.20,45.20,119437926852,45.92,45.92,119437926852 +바이젠셀,308080,11,15950,2,2690,20.29,9278053,0,20449100,9278053,20.29,0.00,45.37,45.37,140888436450,43.20,43.20,140888436450 +클로봇,466100,12,52000,2,3350,6.89,10820724,10701084,24992139,10820724,6.89,101.12,43.30,43.30,555129450850,42.72,42.72,555129450850 +아이로보틱스,066430,13,1556,1,359,29.99,16572865,94546,39153476,16572865,29.99,9999.99,42.33,42.33,25266295606,41.47,41.47,25266295606 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9940,2,95,0.96,331245,428867,800000,331245,0.96,77.24,41.41,41.41,3284685886,41.31,41.31,3284685886 +일동제약,249420,15,32550,2,2850,9.60,12566200,4418798,31638252,12566200,9.60,284.38,39.72,39.72,413903766825,40.19,40.19,413903766825 +삼륭물산,014970,16,8460,2,10,0.12,5217833,6096891,15125000,5217833,0.12,85.58,34.50,34.50,46430131310,36.29,36.29,46430131310 +KoAct 배당성장액티브,476850,17,13505,2,45,0.33,996637,8609,2800000,996637,0.33,9999.99,35.59,35.59,13465252340,35.61,35.61,13465252340 +KIWOOM 미국S&P500&GOLD,0137W0,18,9935,5,-25,-0.25,241466,633602,750000,241466,-0.25,38.11,32.20,32.20,2399187918,32.20,32.20,2399187918 +뉴인텍,012340,19,592,1,136,29.82,15661374,479641,53005062,15661374,29.82,3265.23,29.55,29.55,8924888338,28.44,28.44,8924888338 +경인양행,012610,20,3745,5,-110,-2.85,11163503,26976852,41616365,11163503,-2.85,41.38,26.82,26.82,44000799965,28.23,28.23,44000799965 +성호전자,043260,21,6130,2,1120,22.36,19684324,3887647,70922823,19684324,22.36,506.33,27.75,27.75,122212768835,28.11,28.11,122212768835 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,22,7300,5,-860,-10.54,282065,88262,1000000,282065,-10.54,319.58,28.21,28.21,2045822585,28.02,28.02,2045822585 +유진로봇,056080,23,13830,2,710,5.41,9827389,3324377,37512152,9827389,5.41,295.62,26.20,26.20,139401090520,26.87,26.87,139401090520 +재영솔루텍,049630,24,2855,2,375,15.12,30452187,5019610,116897560,30452187,15.12,606.66,26.05,26.05,86287926383,25.85,25.85,86287926383 +아이비젼웍스,469750,25,1494,2,51,3.53,8557842,1541976,34456481,8557842,3.53,554.99,24.84,24.84,13117637148,25.48,25.48,13117637148 +KODEX 200선물인버스2X,252670,26,666,5,-3,-0.45,557418395,489905088,2199700000,557418395,-0.45,113.78,25.34,25.34,369794726972,25.24,25.24,369794726972 +BNK 주주가치액티브,445690,27,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 +1Q 미국우주항공테크,0131V0,28,11860,2,95,0.81,247366,253404,1000000,247366,0.81,97.62,24.74,24.74,2931441448,24.72,24.72,2931441448 +삼성스팩12호,0096B0,29,3725,2,85,2.34,1497640,906344,6580000,1497640,2.34,165.24,22.76,22.76,5847654727,23.86,23.86,5847654727 +코아스템켐온,166480,30,1741,2,21,1.22,10791223,1247754,52870376,10791223,1.22,864.85,20.41,20.41,21478245513,23.33,23.33,21478245513 diff --git a/top30/20251210/top30-atvtr-20251210-143001.csv b/top30/20251210/top30-atvtr-20251210-143001.csv new file mode 100644 index 000000000000..d3c939d05f46 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,33000,2,17500,112.90,13610259,0,9662730,13610259,112.90,0.00,140.85,140.85,523836346650,164.28,164.28,523836346650 +테라뷰,950250,2,16760,2,760,4.75,38847763,67415608,35517731,38847763,4.75,57.62,109.38,109.38,723904117250,121.61,121.61,723904117250 +동양고속,084670,3,43050,2,7000,19.42,2595512,306635,2895569,2595512,19.42,846.45,89.64,89.64,110210216775,88.41,88.41,110210216775 +서암기계공업,100660,4,5010,2,55,1.11,9900959,9617220,12600000,9900959,1.11,102.95,78.58,78.58,52249790748,82.77,82.77,52249790748 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,570075,1466246,750000,570075,-0.25,38.88,76.01,76.01,5694219782,76.00,76.00,5694219782 +나노엔텍,039860,6,4215,2,220,5.51,25028536,16913532,38093053,25028536,5.51,147.98,65.70,65.70,113217563201,70.51,70.51,113217563201 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,773068,713731,1400000,773068,-2.19,108.31,55.22,55.22,8288061610,55.20,55.20,8288061610 +코오롱모빌리티그룹우,45014K,8,18350,5,-1630,-8.16,1114621,882596,2456120,1114621,-8.16,126.29,45.38,45.38,23556537510,52.27,52.27,23556537510 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10010,2,100,1.01,427137,650587,900000,427137,1.01,65.65,47.46,47.46,4254442902,47.22,47.22,4254442902 +대성산업,128820,10,5800,2,670,13.06,20816826,1955789,45235478,20816826,13.06,1064.37,46.02,46.02,121569162852,46.34,46.34,121569162852 +바이젠셀,308080,11,15800,2,2540,19.16,9423280,0,20449100,9423280,19.16,0.00,46.08,46.08,143211551460,44.32,44.32,143211551460 +클로봇,466100,12,52000,2,3350,6.89,10932070,10701084,24992139,10932070,6.89,102.16,43.74,43.74,560927171950,43.16,43.16,560927171950 +아이로보틱스,066430,13,1556,1,359,29.99,16573324,94546,39153476,16573324,29.99,9999.99,42.33,42.33,25267009810,41.47,41.47,25267009810 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9940,2,95,0.96,331251,428867,800000,331251,0.96,77.24,41.41,41.41,3284745526,41.31,41.31,3284745526 +일동제약,249420,15,32600,2,2900,9.76,12764678,4418798,31638252,12764678,9.76,288.87,40.35,40.35,420363318350,40.76,40.76,420363318350 +삼륭물산,014970,16,8420,5,-30,-0.36,5249677,6096891,15125000,5249677,-0.36,86.10,34.71,34.71,46699398130,36.67,36.67,46699398130 +KoAct 배당성장액티브,476850,17,13485,2,25,0.19,997384,8609,2800000,997384,0.19,9999.99,35.62,35.62,13475339675,35.69,35.69,13475339675 +KIWOOM 미국S&P500&GOLD,0137W0,18,9940,5,-20,-0.20,242625,633602,750000,242625,-0.20,38.29,32.35,32.35,2410704723,32.34,32.34,2410704723 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7265,5,-895,-10.97,285258,88262,1000000,285258,-10.97,323.19,28.53,28.53,2069028455,28.48,28.48,2069028455 +뉴인텍,012340,20,592,1,136,29.82,15664004,479641,53005062,15664004,29.82,3265.78,29.55,29.55,8926445298,28.45,28.45,8926445298 +경인양행,012610,21,3760,5,-95,-2.46,11294062,26976852,41616365,11294062,-2.46,41.87,27.14,27.14,44492091834,28.43,28.43,44492091834 +성호전자,043260,22,6170,2,1160,23.15,19792238,3887647,70922823,19792238,23.15,509.11,27.91,27.91,122875216440,28.08,28.08,122875216440 +유진로봇,056080,23,13720,2,600,4.57,9990584,3324377,37512152,9990584,4.57,300.52,26.63,26.63,141646374185,27.52,27.52,141646374185 +1Q 미국우주항공테크,0131V0,24,11870,2,105,0.89,271521,253404,1000000,271521,0.89,107.15,27.15,27.15,3218046137,27.11,27.11,3218046137 +재영솔루텍,049630,25,2835,2,355,14.31,31043383,5019610,116897560,31043383,14.31,618.44,26.56,26.56,87966324456,26.54,26.54,87966324456 +KODEX 200선물인버스2X,252670,26,667,5,-2,-0.30,578519033,489905088,2199700000,578519033,-0.30,118.09,26.30,26.30,383877637576,26.16,26.16,383877637576 +아이비젼웍스,469750,27,1493,2,50,3.47,8663406,1541976,34456481,8663406,3.47,561.84,25.14,25.14,13274896966,25.80,25.80,13274896966 +BNK 주주가치액티브,445690,28,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 +삼성스팩12호,0096B0,29,3730,2,90,2.47,1517399,906344,6580000,1517399,2.47,167.42,23.06,23.06,5920994667,24.12,24.12,5920994667 +KB 인버스 2X 은 선물 ETN(H),Q580027,30,1743,5,-204,-10.48,354060,71586,1500000,354060,-10.48,494.59,23.60,23.60,616637950,23.59,23.59,616637950 diff --git a/top30/20251210/top30-atvtr-20251210-144001.csv b/top30/20251210/top30-atvtr-20251210-144001.csv new file mode 100644 index 000000000000..2120c87baeba --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,32400,2,16900,109.03,13923379,0,9662730,13923379,109.03,0.00,144.09,144.09,534034685700,170.58,170.58,534034685700 +테라뷰,950250,2,17100,2,1100,6.88,39813130,67415608,35517731,39813130,6.88,59.06,112.09,112.09,740330062540,121.89,121.89,740330062540 +동양고속,084670,3,42300,2,6250,17.34,2925041,306635,2895569,2925041,17.34,953.92,101.02,101.02,124422783375,101.58,101.58,124422783375 +서암기계공업,100660,4,4990,2,35,0.71,9965926,9617220,12600000,9965926,0.71,103.63,79.09,79.09,52574284973,83.62,83.62,52574284973 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,573943,1466246,750000,573943,-0.25,39.14,76.53,76.53,5732859145,76.51,76.51,5732859145 +나노엔텍,039860,6,4215,2,220,5.51,25275467,16913532,38093053,25275467,5.51,149.44,66.35,66.35,114252931826,71.16,71.16,114252931826 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,776162,713731,1400000,776162,-2.19,108.75,55.44,55.44,8321230095,55.42,55.42,8321230095 +코오롱모빌리티그룹우,45014K,8,18270,5,-1710,-8.56,1123670,882596,2456120,1123670,-8.56,127.31,45.75,45.75,23721473700,52.86,52.86,23721473700 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10010,2,100,1.01,436650,650587,900000,436650,1.01,67.12,48.52,48.52,4349668177,48.28,48.28,4349668177 +대성산업,128820,10,5780,2,650,12.67,21211419,1955789,45235478,21211419,12.67,1084.55,46.89,46.89,123862473312,47.37,47.37,123862473312 +바이젠셀,308080,11,16000,2,2740,20.66,9544305,0,20449100,9544305,20.66,0.00,46.67,46.67,145122458785,44.35,44.35,145122458785 +클로봇,466100,12,52300,2,3650,7.50,11014031,10701084,24992139,11014031,7.50,102.92,44.07,44.07,565213604800,43.24,43.24,565213604800 +아이로보틱스,066430,13,1556,1,359,29.99,16576725,94546,39153476,16576725,29.99,9999.99,42.34,42.34,25272301766,41.48,41.48,25272301766 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9940,2,95,0.96,331554,428867,800000,331554,0.96,77.31,41.44,41.44,3287757346,41.35,41.35,3287757346 +일동제약,249420,15,32650,2,2950,9.93,12844967,4418798,31638252,12844967,9.93,290.69,40.60,40.60,422973884275,40.95,40.95,422973884275 +삼륭물산,014970,16,8370,5,-80,-0.95,5286118,6096891,15125000,5286118,-0.95,86.70,34.95,34.95,47004885990,37.13,37.13,47004885990 +KoAct 배당성장액티브,476850,17,13480,2,20,0.15,998184,8609,2800000,998184,0.15,9999.99,35.65,35.65,13486142270,35.73,35.73,13486142270 +KIWOOM 미국S&P500&GOLD,0137W0,18,9940,5,-20,-0.20,249104,633602,750000,249104,-0.20,39.32,33.21,33.21,2475105983,33.20,33.20,2475105983 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7225,5,-935,-11.46,289100,88262,1000000,289100,-11.46,327.55,28.91,28.91,2096903990,29.02,29.02,2096903990 +경인양행,012610,20,3730,5,-125,-3.24,11391136,26976852,41616365,11391136,-3.24,42.23,27.37,27.37,44855678159,28.90,28.90,44855678159 +뉴인텍,012340,21,592,1,136,29.82,15666342,479641,53005062,15666342,29.82,3266.26,29.56,29.56,8927829394,28.45,28.45,8927829394 +성호전자,043260,22,6210,2,1200,23.95,19908364,3887647,70922823,19908364,23.95,512.09,28.07,28.07,123594605175,28.06,28.06,123594605175 +유진로봇,056080,23,13660,2,540,4.12,10048724,3324377,37512152,10048724,4.12,302.27,26.79,26.79,142442972825,27.80,27.80,142442972825 +1Q 미국우주항공테크,0131V0,24,11865,2,100,0.85,274450,253404,1000000,274450,0.85,108.31,27.44,27.44,3252802797,27.42,27.42,3252802797 +재영솔루텍,049630,25,2825,2,345,13.91,31369843,5019610,116897560,31369843,13.91,624.95,26.84,26.84,88888591785,26.92,26.92,88888591785 +KODEX 200선물인버스2X,252670,26,670,2,1,0.15,587213273,489905088,2199700000,587213273,0.15,119.86,26.70,26.70,389684929255,26.44,26.44,389684929255 +아이비젼웍스,469750,27,1498,2,55,3.81,8708405,1541976,34456481,8708405,3.81,564.76,25.27,25.27,13342016590,25.85,25.85,13342016590 +BNK 주주가치액티브,445690,28,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 +삼성스팩12호,0096B0,29,3690,2,50,1.37,1548351,906344,6580000,1548351,1.37,170.83,23.53,23.53,6035229387,24.86,24.86,6035229387 +KB 인버스 2X 은 선물 ETN(H),Q580027,30,1733,5,-214,-10.99,366623,71586,1500000,366623,-10.99,512.14,24.44,24.44,638428505,24.56,24.56,638428505 diff --git a/top30/20251210/top30-atvtr-20251210-145002.csv b/top30/20251210/top30-atvtr-20251210-145002.csv new file mode 100644 index 000000000000..cd7de0e70a70 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,30500,2,15000,96.77,14260315,0,9662730,14260315,96.77,0.00,147.58,147.58,544651581025,184.81,184.81,544651581025 +테라뷰,950250,2,16560,2,560,3.50,40456453,67415608,35517731,40456453,3.50,60.01,113.90,113.90,751161031625,127.71,127.71,751161031625 +동양고속,084670,3,45350,2,9300,25.80,3202079,306635,2895569,3202079,25.80,1044.26,110.59,110.59,136696244425,104.10,104.10,136696244425 +서암기계공업,100660,4,5010,2,55,1.11,9994444,9617220,12600000,9994444,1.11,103.92,79.32,79.32,52716641859,83.51,83.51,52716641859 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,579526,1466246,750000,579526,-0.25,39.52,77.27,77.27,5788633312,77.26,77.26,5788633312 +나노엔텍,039860,6,4235,2,240,6.01,25426512,16913532,38093053,25426512,6.01,150.33,66.75,66.75,114888816116,71.22,71.22,114888816116 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,776398,713731,1400000,776398,-2.19,108.78,55.46,55.46,8323761195,55.44,55.44,8323761195 +코오롱모빌리티그룹우,45014K,8,18210,5,-1770,-8.86,1131326,882596,2456120,1131326,-8.86,128.18,46.06,46.06,23860785080,53.35,53.35,23860785080 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10010,2,100,1.01,450151,650587,900000,450151,1.01,69.19,50.02,50.02,4484813187,49.78,49.78,4484813187 +대성산업,128820,10,5800,2,670,13.06,21616995,1955789,45235478,21616995,13.06,1105.28,47.79,47.79,126228189677,48.11,48.11,126228189677 +바이젠셀,308080,11,15650,2,2390,18.02,9700164,0,20449100,9700164,18.02,0.00,47.44,47.44,147565094540,46.11,46.11,147565094540 +클로봇,466100,12,51900,2,3250,6.68,11086143,10701084,24992139,11086143,6.68,103.60,44.36,44.36,568963019150,43.86,43.86,568963019150 +일동제약,249420,13,32300,2,2600,8.75,13023920,4418798,31638252,13023920,8.75,294.74,41.17,41.17,428796101800,41.96,41.96,428796101800 +아이로보틱스,066430,14,1556,1,359,29.99,16578420,94546,39153476,16578420,29.99,9999.99,42.34,42.34,25274939186,41.49,41.49,25274939186 +KoAct 글로벌K컬처밸류체인액티브,0132D0,15,9940,2,95,0.96,331559,428867,800000,331559,0.96,77.31,41.44,41.44,3287807046,41.35,41.35,3287807046 +삼륭물산,014970,16,8320,5,-130,-1.54,5322645,6096891,15125000,5322645,-1.54,87.30,35.19,35.19,47308935730,37.59,37.59,47308935730 +KoAct 배당성장액티브,476850,17,13490,2,30,0.22,999312,8609,2800000,999312,0.22,9999.99,35.69,35.69,13501358990,35.74,35.74,13501358990 +KIWOOM 미국S&P500&GOLD,0137W0,18,9940,5,-20,-0.20,257732,633602,750000,257732,-0.20,40.68,34.36,34.36,2560852523,34.35,34.35,2560852523 +경인양행,012610,19,3730,5,-125,-3.24,11608840,26976852,41616365,11608840,-3.24,43.03,27.89,27.89,45661467304,29.42,29.42,45661467304 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7215,5,-945,-11.58,289618,88262,1000000,289618,-11.58,328.13,28.96,28.96,2100643285,29.11,29.11,2100643285 +뉴인텍,012340,21,592,1,136,29.82,15669758,479641,53005062,15669758,29.82,3266.98,29.56,29.56,8929851666,28.46,28.46,8929851666 +성호전자,043260,22,6170,2,1160,23.15,19997012,3887647,70922823,19997012,23.15,514.37,28.20,28.20,124140713945,28.37,28.37,124140713945 +유진로봇,056080,23,13610,2,490,3.73,10156541,3324377,37512152,10156541,3.73,305.52,27.08,27.08,143912331460,28.19,28.19,143912331460 +1Q 미국우주항공테크,0131V0,24,11865,2,100,0.85,276063,253404,1000000,276063,0.85,108.94,27.61,27.61,3271941486,27.58,27.58,3271941486 +재영솔루텍,049630,25,2830,2,350,14.11,31649297,5019610,116897560,31649297,14.11,630.51,27.07,27.07,89679724572,27.11,27.11,89679724572 +KODEX 200선물인버스2X,252670,26,669,3,0,0.00,592031535,489905088,2199700000,592031535,0.00,120.85,26.91,26.91,392907555474,26.70,26.70,392907555474 +아이비젼웍스,469750,27,1492,2,49,3.40,8778823,1541976,34456481,8778823,3.40,569.32,25.48,25.48,13447063767,26.16,26.16,13447063767 +삼성스팩12호,0096B0,28,3645,2,5,0.14,1594266,906344,6580000,1594266,0.14,175.90,24.23,24.23,6203164037,25.86,25.86,6203164037 +BNK 주주가치액티브,445690,29,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 +KB 인버스 2X 은 선물 ETN(H),Q580027,30,1731,5,-216,-11.09,368348,71586,1500000,368348,-11.09,514.55,24.56,24.56,641417660,24.70,24.70,641417660 diff --git a/top30/20251210/top30-atvtr-20251210-150001.csv b/top30/20251210/top30-atvtr-20251210-150001.csv new file mode 100644 index 000000000000..15db98f1d46b --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,30500,2,15000,96.77,14891864,0,9662730,14891864,96.77,0.00,154.12,154.12,563720833425,191.28,191.28,563720833425 +테라뷰,950250,2,16510,2,510,3.19,41069860,67415608,35517731,41069860,3.19,60.92,115.63,115.63,761390848705,129.84,129.84,761390848705 +동양고속,084670,3,46550,2,10500,29.13,3481211,306635,2895569,3481211,29.13,1135.29,120.23,120.23,149561560900,110.96,110.96,149561560900 +서암기계공업,100660,4,5040,2,85,1.72,10034730,9617220,12600000,10034730,1.72,104.34,79.64,79.64,52919486389,83.33,83.33,52919486389 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,587223,1466246,750000,587223,-0.25,40.05,78.30,78.30,5865526342,78.29,78.29,5865526342 +나노엔텍,039860,6,4225,2,230,5.76,25519474,16913532,38093053,25519474,5.76,150.88,66.99,66.99,115282651955,71.63,71.63,115282651955 +KoAct 미국바이오헬스케어액티브,0113G0,7,10720,5,-245,-2.23,776886,713731,1400000,776886,-2.23,108.85,55.49,55.49,8328994355,55.50,55.50,8328994355 +코오롱모빌리티그룹우,45014K,8,18200,5,-1780,-8.91,1138139,882596,2456120,1138139,-8.91,128.95,46.34,46.34,23984987250,53.66,53.66,23984987250 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10020,2,110,1.11,463984,650587,900000,463984,1.11,71.32,51.55,51.55,4623314699,51.27,51.27,4623314699 +대성산업,128820,10,5910,2,780,15.20,22579546,1955789,45235478,22579546,15.20,1154.50,49.92,49.92,131952911377,49.36,49.36,131952911377 +바이젠셀,308080,11,15440,2,2180,16.44,9816850,0,20449100,9816850,16.44,0.00,48.01,48.01,149378941200,47.31,47.31,149378941200 +클로봇,466100,12,51700,2,3050,6.27,11161775,10701084,24992139,11161775,6.27,104.31,44.66,44.66,572879919850,44.34,44.34,572879919850 +일동제약,249420,13,32500,2,2800,9.43,13106360,4418798,31638252,13106360,9.43,296.60,41.43,41.43,431472291450,41.96,41.96,431472291450 +아이로보틱스,066430,14,1556,1,359,29.99,16590205,94546,39153476,16590205,29.99,9999.99,42.37,42.37,25293276646,41.52,41.52,25293276646 +KoAct 글로벌K컬처밸류체인액티브,0132D0,15,9930,2,85,0.86,332016,428867,800000,332016,0.86,77.42,41.50,41.50,3292345321,41.44,41.44,3292345321 +삼륭물산,014970,16,8350,5,-100,-1.18,5337199,6096891,15125000,5337199,-1.18,87.54,35.29,35.29,47430560510,37.56,37.56,47430560510 +KoAct 배당성장액티브,476850,17,13470,2,10,0.07,1000815,8609,2800000,1000815,0.07,9999.99,35.74,35.74,13521604695,35.85,35.85,13521604695 +KIWOOM 미국S&P500&GOLD,0137W0,18,9940,5,-20,-0.20,265239,633602,750000,265239,-0.20,41.86,35.37,35.37,2635429903,35.35,35.35,2635429903 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7220,5,-940,-11.52,303313,88262,1000000,303313,-11.52,343.65,30.33,30.33,2199181615,30.46,30.46,2199181615 +경인양행,012610,20,3700,5,-155,-4.02,11702128,26976852,41616365,11702128,-4.02,43.38,28.12,28.12,46007269795,29.88,29.88,46007269795 +성호전자,043260,21,6160,2,1150,22.95,20149076,3887647,70922823,20149076,22.95,518.28,28.41,28.41,125069919805,28.63,28.63,125069919805 +뉴인텍,012340,22,592,1,136,29.82,15691614,479641,53005062,15691614,29.82,3271.53,29.60,29.60,8942790418,28.50,28.50,8942790418 +유진로봇,056080,23,13590,2,470,3.58,10229978,3324377,37512152,10229978,3.58,307.73,27.27,27.27,144908953740,28.43,28.43,144908953740 +1Q 미국우주항공테크,0131V0,24,11865,2,100,0.85,277379,253404,1000000,277379,0.85,109.46,27.74,27.74,3287562371,27.71,27.71,3287562371 +KODEX 200선물인버스2X,252670,25,671,2,2,0.30,609588303,489905088,2199700000,609588303,0.30,124.43,27.71,27.71,404680128443,27.42,27.42,404680128443 +재영솔루텍,049630,26,2855,2,375,15.12,31926307,5019610,116897560,31926307,15.12,636.03,27.31,27.31,90469554004,27.11,27.11,90469554004 +아이비젼웍스,469750,27,1488,2,45,3.12,8834413,1541976,34456481,8834413,3.12,572.93,25.64,25.64,13529814175,26.39,26.39,13529814175 +삼성스팩12호,0096B0,28,3695,2,55,1.51,1611805,906344,6580000,1611805,1.51,177.84,24.50,24.50,6267419647,25.78,25.78,6267419647 +KB 인버스 2X 은 선물 ETN(H),Q580027,29,1732,5,-215,-11.04,380169,71586,1500000,380169,-11.04,531.07,25.34,25.34,661853740,25.48,25.48,661853740 +BNK 주주가치액티브,445690,30,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 diff --git a/top30/20251210/top30-atvtr-20251210-151002.csv b/top30/20251210/top30-atvtr-20251210-151002.csv new file mode 100644 index 000000000000..ccdd93004144 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,29000,2,13500,87.10,15280659,0,9662730,15280659,87.10,0.00,158.14,158.14,575284126100,205.30,205.30,575284126100 +테라뷰,950250,2,16790,2,790,4.94,41898578,67415608,35517731,41898578,4.94,62.15,117.97,117.97,775226589650,130.00,130.00,775226589650 +동양고속,084670,3,46450,2,10400,28.85,3756779,306635,2895569,3756779,28.85,1225.16,129.74,129.74,162358042925,120.71,120.71,162358042925 +서암기계공업,100660,4,5030,2,75,1.51,10064814,9617220,12600000,10064814,1.51,104.65,79.88,79.88,53071104994,83.74,83.74,53071104994 +KIWOOM 미국S&P500모멘텀,0137V0,5,9995,5,-20,-0.20,608991,1466246,750000,608991,-0.20,41.53,81.20,81.20,6082999378,81.15,81.15,6082999378 +나노엔텍,039860,6,4205,2,210,5.26,25610566,16913532,38093053,25610566,5.26,151.42,67.23,67.23,115666058386,72.21,72.21,115666058386 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,777591,713731,1400000,777591,-2.19,108.95,55.54,55.54,8336555180,55.52,55.52,8336555180 +코오롱모빌리티그룹우,45014K,8,18050,5,-1930,-9.66,1148570,882596,2456120,1148570,-9.66,130.14,46.76,46.76,24174498070,54.53,54.53,24174498070 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10020,2,110,1.11,470651,650587,900000,470651,1.11,72.34,52.29,52.29,4690110456,52.01,52.01,4690110456 +대성산업,128820,10,5900,2,770,15.01,22988238,1955789,45235478,22988238,15.01,1175.39,50.82,50.82,134369019057,50.35,50.35,134369019057 +바이젠셀,308080,11,16040,2,2780,20.97,9994868,0,20449100,9994868,20.97,0.00,48.88,48.88,152197393475,46.40,46.40,152197393475 +클로봇,466100,12,51800,2,3150,6.47,11235766,10701084,24992139,11235766,6.47,105.00,44.96,44.96,576717183100,44.55,44.55,576717183100 +일동제약,249420,13,32600,2,2900,9.76,13205579,4418798,31638252,13205579,9.76,298.85,41.74,41.74,434702851575,42.15,42.15,434702851575 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9920,2,75,0.76,333210,428867,800000,333210,0.76,77.70,41.65,41.65,3304190751,41.64,41.64,3304190751 +아이로보틱스,066430,15,1556,1,359,29.99,16598385,94546,39153476,16598385,29.99,9999.99,42.39,42.39,25306004726,41.54,41.54,25306004726 +KIWOOM 미국S&P500&GOLD,0137W0,16,9937,5,-23,-0.23,291305,633602,750000,291305,-0.23,45.98,38.84,38.84,2894457053,38.84,38.84,2894457053 +삼륭물산,014970,17,8310,5,-140,-1.66,5361589,6096891,15125000,5361589,-1.66,87.94,35.45,35.45,47633286680,37.90,37.90,47633286680 +KoAct 배당성장액티브,476850,18,13475,2,15,0.11,1003073,8609,2800000,1003073,0.11,9999.99,35.82,35.82,13552009760,35.92,35.92,13552009760 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7205,5,-955,-11.70,304027,88262,1000000,304027,-11.70,344.46,30.40,30.40,2204324985,30.59,30.59,2204324985 +경인양행,012610,20,3700,5,-155,-4.02,11751416,26976852,41616365,11751416,-4.02,43.56,28.24,28.24,46189724535,30.00,30.00,46189724535 +성호전자,043260,21,6110,2,1100,21.96,20523958,3887647,70922823,20523958,21.96,527.93,28.94,28.94,127402309700,29.40,29.40,127402309700 +뉴인텍,012340,22,592,1,136,29.82,15702004,479641,53005062,15702004,29.82,3273.70,29.62,29.62,8948941298,28.52,28.52,8948941298 +유진로봇,056080,23,13730,2,610,4.65,10314410,3324377,37512152,10314410,4.65,310.27,27.50,27.50,146057515790,28.36,28.36,146057515790 +KODEX 200선물인버스2X,252670,24,668,5,-1,-0.15,619116483,489905088,2199700000,619116483,-0.15,126.37,28.15,28.15,411055162875,27.97,27.97,411055162875 +1Q 미국우주항공테크,0131V0,25,11870,2,105,0.89,278612,253404,1000000,278612,0.89,109.95,27.86,27.86,3302198081,27.82,27.82,3302198081 +재영솔루텍,049630,26,2850,2,370,14.92,32303321,5019610,116897560,32303321,14.92,643.54,27.63,27.63,91547666501,27.48,27.48,91547666501 +아이비젼웍스,469750,27,1483,2,40,2.77,8955783,1541976,34456481,8955783,2.77,580.80,25.99,25.99,13710026866,26.83,26.83,13710026866 +삼성스팩12호,0096B0,28,3695,2,55,1.51,1632043,906344,6580000,1632043,1.51,180.07,24.80,24.80,6342099897,26.09,26.09,6342099897 +한투 인버스 2X 은 선물 ETN,Q570062,29,2195,5,-295,-11.85,257422,213072,1000000,257422,-11.85,120.81,25.74,25.74,570108915,25.97,25.97,570108915 +KB 인버스 2X 은 선물 ETN(H),Q580027,30,1730,5,-217,-11.15,383669,71586,1500000,383669,-11.15,535.96,25.58,25.58,667908740,25.74,25.74,667908740 diff --git a/top30/20251210/top30-atvtr-20251210-152002.csv b/top30/20251210/top30-atvtr-20251210-152002.csv new file mode 100644 index 000000000000..e31ed89a4219 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27000,2,11500,74.19,16013560,0,9662730,16013560,74.19,0.00,165.73,165.73,595375793625,228.21,228.21,595375793625 +테라뷰,950250,2,16860,2,860,5.38,42716262,67415608,35517731,42716262,5.38,63.36,120.27,120.27,789081744395,131.77,131.77,789081744395 +동양고속,084670,3,46850,1,10800,29.96,3902975,306635,2895569,3902975,29.96,1272.84,134.79,134.79,169174620275,124.71,124.71,169174620275 +서암기계공업,100660,4,5015,2,60,1.21,10126101,9617220,12600000,10126101,1.21,105.29,80.37,80.37,53378676159,84.47,84.47,53378676159 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,621423,1466246,750000,621423,-0.25,42.38,82.86,82.86,6207200870,82.85,82.85,6207200870 +나노엔텍,039860,6,4220,2,225,5.63,25779073,16913532,38093053,25779073,5.63,152.42,67.67,67.67,116376320680,72.39,72.39,116376320680 +KoAct 미국바이오헬스케어액티브,0113G0,7,10715,5,-250,-2.28,814779,713731,1400000,814779,-2.28,114.16,58.20,58.20,8735187121,58.23,58.23,8735187121 +코오롱모빌리티그룹우,45014K,8,17900,5,-2080,-10.41,1161570,882596,2456120,1161570,-10.41,131.61,47.29,47.29,24407803775,55.52,55.52,24407803775 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10025,2,115,1.16,475234,650587,900000,475234,1.16,73.05,52.80,52.80,4736031966,52.49,52.49,4736031966 +대성산업,128820,10,5940,2,810,15.79,23581369,1955789,45235478,23581369,15.79,1205.72,52.13,52.13,137900836697,51.32,51.32,137900836697 +바이젠셀,308080,11,15800,2,2540,19.16,10178589,0,20449100,10178589,19.16,0.00,49.78,49.78,155106735495,48.01,48.01,155106735495 +클로봇,466100,12,51600,2,2950,6.06,11367294,10701084,24992139,11367294,6.06,106.23,45.48,45.48,583521437600,45.25,45.25,583521437600 +일동제약,249420,13,32450,2,2750,9.26,13319897,4418798,31638252,13319897,9.26,301.44,42.10,42.10,438419265925,42.70,42.70,438419265925 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9880,2,35,0.36,334315,428867,800000,334315,0.36,77.95,41.79,41.79,3315133171,41.94,41.94,3315133171 +아이로보틱스,066430,15,1556,1,359,29.99,16607768,94546,39153476,16607768,29.99,9999.99,42.42,42.42,25320604674,41.56,41.56,25320604674 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,300087,633602,750000,300087,-0.20,47.36,40.01,40.01,2981728479,40.00,40.00,2981728479 +삼륭물산,014970,17,8240,5,-210,-2.49,5422439,6096891,15125000,5422439,-2.49,88.94,35.85,35.85,48135651170,38.62,38.62,48135651170 +KoAct 배당성장액티브,476850,18,13490,2,30,0.22,1003820,8609,2800000,1003820,0.22,9999.99,35.85,35.85,13562086790,35.91,35.91,13562086790 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7195,5,-965,-11.83,310660,88262,1000000,310660,-11.83,351.97,31.07,31.07,2252069815,31.30,31.30,2252069815 +이노메트리,302430,20,9400,2,1750,22.88,3132981,1031775,9833208,3132981,22.88,303.65,31.86,31.86,28437816510,30.77,30.77,28437816510 +경인양행,012610,21,3680,5,-175,-4.54,11933578,26976852,41616365,11933578,-4.54,44.24,28.68,28.68,46858949175,30.60,30.60,46858949175 +성호전자,043260,22,6120,2,1110,22.16,20745486,3887647,70922823,20745486,22.16,533.63,29.25,29.25,128773300285,29.67,29.67,128773300285 +유진로봇,056080,23,13670,2,550,4.19,10386577,3324377,37512152,10386577,4.19,312.44,27.69,27.69,147044340635,28.68,28.68,147044340635 +KODEX 200선물인버스2X,252670,24,667,5,-2,-0.30,632344684,489905088,2199700000,632344684,-0.30,129.07,28.75,28.75,419881385123,28.62,28.62,419881385123 +뉴인텍,012340,25,592,1,136,29.82,15707440,479641,53005062,15707440,29.82,3274.83,29.63,29.63,8952159410,28.53,28.53,8952159410 +1Q 미국우주항공테크,0131V0,26,11880,2,115,0.98,279776,253404,1000000,279776,0.98,110.41,27.98,27.98,3316025720,27.91,27.91,3316025720 +재영솔루텍,049630,27,2880,2,400,16.13,32959413,5019610,116897560,32959413,16.13,656.61,28.20,28.20,93434752034,27.75,27.75,93434752034 +아이비젼웍스,469750,28,1489,2,46,3.19,9052236,1541976,34456481,9052236,3.19,587.05,26.27,26.27,13853286391,27.00,27.00,13853286391 +삼성스팩12호,0096B0,29,3675,2,35,0.96,1663455,906344,6580000,1663455,0.96,183.53,25.28,25.28,6457700349,26.71,26.71,6457700349 +한투 인버스 2X 은 선물 ETN,Q570062,30,2200,5,-290,-11.65,261303,213072,1000000,261303,-11.65,122.64,26.13,26.13,578634810,26.30,26.30,578634810 diff --git a/top30/20251210/top30-atvtr-20251210-153002.csv b/top30/20251210/top30-atvtr-20251210-153002.csv new file mode 100644 index 000000000000..91e74f87282c --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27000,2,11500,74.19,16013560,0,9662730,16013560,74.19,0.00,165.73,165.73,595375793625,228.21,228.21,595375793625 +테라뷰,950250,2,16860,2,860,5.38,42716262,67415608,35517731,42716262,5.38,63.36,120.27,120.27,789081744395,131.77,131.77,789081744395 +동양고속,084670,3,46850,1,10800,29.96,3902975,306635,2895569,3902975,29.96,1272.84,134.79,134.79,169174620275,124.71,124.71,169174620275 +서암기계공업,100660,4,5015,2,60,1.21,10126101,9617220,12600000,10126101,1.21,105.29,80.37,80.37,53378676159,84.47,84.47,53378676159 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,621423,1466246,750000,621423,-0.25,42.38,82.86,82.86,6207200870,82.85,82.85,6207200870 +나노엔텍,039860,6,4220,2,225,5.63,25779073,16913532,38093053,25779073,5.63,152.42,67.67,67.67,116376320680,72.39,72.39,116376320680 +KoAct 미국바이오헬스케어액티브,0113G0,7,10715,5,-250,-2.28,814779,713731,1400000,814779,-2.28,114.16,58.20,58.20,8735187121,58.23,58.23,8735187121 +코오롱모빌리티그룹우,45014K,8,17900,5,-2080,-10.41,1161570,882596,2456120,1161570,-10.41,131.61,47.29,47.29,24407803775,55.52,55.52,24407803775 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10025,2,115,1.16,475234,650587,900000,475234,1.16,73.05,52.80,52.80,4736031966,52.49,52.49,4736031966 +대성산업,128820,10,5940,2,810,15.79,23581369,1955789,45235478,23581369,15.79,1205.72,52.13,52.13,137900836697,51.32,51.32,137900836697 +바이젠셀,308080,11,15800,2,2540,19.16,10178589,0,20449100,10178589,19.16,0.00,49.78,49.78,155106735495,48.01,48.01,155106735495 +클로봇,466100,12,51600,2,2950,6.06,11367294,10701084,24992139,11367294,6.06,106.23,45.48,45.48,583521437600,45.25,45.25,583521437600 +일동제약,249420,13,32450,2,2750,9.26,13319897,4418798,31638252,13319897,9.26,301.44,42.10,42.10,438419265925,42.70,42.70,438419265925 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9880,2,35,0.36,334315,428867,800000,334315,0.36,77.95,41.79,41.79,3315133171,41.94,41.94,3315133171 +아이로보틱스,066430,15,1556,1,359,29.99,16607768,94546,39153476,16607768,29.99,9999.99,42.42,42.42,25320604674,41.56,41.56,25320604674 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,300087,633602,750000,300087,-0.20,47.36,40.01,40.01,2981728479,40.00,40.00,2981728479 +삼륭물산,014970,17,8240,5,-210,-2.49,5422439,6096891,15125000,5422439,-2.49,88.94,35.85,35.85,48135651170,38.62,38.62,48135651170 +KoAct 배당성장액티브,476850,18,13490,2,30,0.22,1003820,8609,2800000,1003820,0.22,9999.99,35.85,35.85,13562086790,35.91,35.91,13562086790 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7195,5,-965,-11.83,310660,88262,1000000,310660,-11.83,351.97,31.07,31.07,2252069815,31.30,31.30,2252069815 +이노메트리,302430,20,9400,2,1750,22.88,3132981,1031775,9833208,3132981,22.88,303.65,31.86,31.86,28437816510,30.77,30.77,28437816510 +경인양행,012610,21,3680,5,-175,-4.54,11933578,26976852,41616365,11933578,-4.54,44.24,28.68,28.68,46858949175,30.60,30.60,46858949175 +성호전자,043260,22,6250,2,1240,24.75,20871461,3887647,70922823,20871461,24.75,536.87,29.43,29.43,129560644035,29.23,29.23,129560644035 +KODEX 200선물인버스2X,252670,23,669,3,0,0.00,638582658,489905088,2199700000,638582658,0.00,130.35,29.03,29.03,424054589729,28.82,28.82,424054589729 +유진로봇,056080,24,13670,2,550,4.19,10386577,3324377,37512152,10386577,4.19,312.44,27.69,27.69,147044340635,28.68,28.68,147044340635 +뉴인텍,012340,25,592,1,136,29.82,15707440,479641,53005062,15707440,29.82,3274.83,29.63,29.63,8952159410,28.53,28.53,8952159410 +1Q 미국우주항공테크,0131V0,26,11880,2,115,0.98,279776,253404,1000000,279776,0.98,110.41,27.98,27.98,3316025720,27.91,27.91,3316025720 +재영솔루텍,049630,27,2880,2,400,16.13,32959413,5019610,116897560,32959413,16.13,656.61,28.20,28.20,93434752034,27.75,27.75,93434752034 +아이비젼웍스,469750,28,1489,2,46,3.19,9052236,1541976,34456481,9052236,3.19,587.05,26.27,26.27,13853286391,27.00,27.00,13853286391 +삼성스팩12호,0096B0,29,3675,2,35,0.96,1663455,906344,6580000,1663455,0.96,183.53,25.28,25.28,6457700349,26.71,26.71,6457700349 +한투 인버스 2X 은 선물 ETN,Q570062,30,2200,5,-290,-11.65,261303,213072,1000000,261303,-11.65,122.64,26.13,26.13,578634810,26.30,26.30,578634810 diff --git a/top30/20251210/top30-atvtr-20251210-154002.csv b/top30/20251210/top30-atvtr-20251210-154002.csv new file mode 100644 index 000000000000..37b55fdb6d1d --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27100,2,11600,74.84,16106562,0,9662730,16106562,74.84,0.00,166.69,166.69,597896147825,228.33,228.33,597896147825 +테라뷰,950250,2,17030,2,1030,6.44,42963939,67415608,35517731,42963939,6.44,63.73,120.96,120.96,793299683705,131.15,131.15,793299683705 +동양고속,084670,3,46850,1,10800,29.96,3908107,306635,2895569,3908107,29.96,1274.51,134.97,134.97,169415054475,124.88,124.88,169415054475 +서암기계공업,100660,4,5020,2,65,1.31,10180115,9617220,12600000,10180115,1.31,105.85,80.79,80.79,53649826439,84.82,84.82,53649826439 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530 +나노엔텍,039860,6,4225,2,230,5.76,25912338,16913532,38093053,25912338,5.76,153.20,68.02,68.02,116939365305,72.66,72.66,116939365305 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816313,713731,1400000,816313,-2.19,114.37,58.31,58.31,8751639271,58.29,58.29,8751639271 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508262,650587,900000,508262,0.81,78.12,56.47,56.47,5065981686,56.35,56.35,5065981686 +코오롱모빌리티그룹우,45014K,9,17920,5,-2060,-10.31,1167150,882596,2456120,1167150,-10.31,132.24,47.52,47.52,24507797375,55.68,55.68,24507797375 +대성산업,128820,10,5940,2,810,15.79,23770920,1955789,45235478,23770920,15.79,1215.41,52.55,52.55,139026769637,51.74,51.74,139026769637 +바이젠셀,308080,11,15800,2,2540,19.16,10231832,0,20449100,10231832,19.16,0.00,50.04,50.04,155947974895,48.27,48.27,155947974895 +클로봇,466100,12,51900,2,3250,6.68,11443337,10701084,24992139,11443337,6.68,106.94,45.79,45.79,587468069300,45.29,45.29,587468069300 +일동제약,249420,13,32500,2,2800,9.43,13404333,4418798,31638252,13404333,9.43,303.35,42.37,42.37,441163435925,42.90,42.90,441163435925 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151 +아이로보틱스,066430,15,1556,1,359,29.99,16609546,94546,39153476,16609546,29.99,9999.99,42.42,42.42,25323371242,41.57,41.57,25323371242 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302837,633602,750000,302837,-0.20,47.80,40.38,40.38,3009063479,40.36,40.36,3009063479 +삼륭물산,014970,17,8220,5,-230,-2.72,5456019,6096891,15125000,5456019,-2.72,89.49,36.07,36.07,48411678770,38.94,38.94,48411678770 +KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +이노메트리,302430,19,9080,2,1430,18.69,3227689,1031775,9833208,3227689,18.69,312.83,32.82,32.82,29297765150,32.81,32.81,29297765150 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310998,88262,1000000,310998,-12.01,352.36,31.10,31.10,2254496655,31.40,31.40,2254496655 +경인양행,012610,21,3665,5,-190,-4.93,12021399,26976852,41616365,12021399,-4.93,44.56,28.89,28.89,47180813140,30.93,30.93,47180813140 +성호전자,043260,22,6250,2,1240,24.75,20874148,3887647,70922823,20874148,24.75,536.94,29.43,29.43,129577437785,29.23,29.23,129577437785 +유진로봇,056080,23,13660,2,540,4.12,10449589,3324377,37512152,10449589,4.12,314.33,27.86,27.86,147905084555,28.86,28.86,147905084555 +KODEX 200선물인버스2X,252670,24,669,3,0,0.00,638711306,489905088,2199700000,638711306,0.00,130.37,29.04,29.04,424140655241,28.82,28.82,424140655241 +1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287038,253404,1000000,287038,1.06,113.27,28.70,28.70,3402370900,28.62,28.62,3402370900 +뉴인텍,012340,26,592,1,136,29.82,15708971,479641,53005062,15708971,29.82,3275.15,29.64,29.64,8953065762,28.53,28.53,8953065762 +재영솔루텍,049630,27,2885,2,405,16.33,33165634,5019610,116897560,33165634,16.33,660.72,28.37,28.37,94029699619,27.88,27.88,94029699619 +삼성스팩12호,0096B0,28,3660,2,20,0.55,1694147,906344,6580000,1694147,0.55,186.92,25.75,25.75,6570033069,27.28,27.28,6570033069 +아이비젼웍스,469750,29,1486,2,43,2.98,9108504,1541976,34456481,9108504,2.98,590.70,26.43,26.43,13936900639,27.22,27.22,13936900639 +KB 인버스 2X 은 선물 ETN(H),Q580027,30,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786 diff --git a/top30/20251210/top30-atvtr-20251210-155002.csv b/top30/20251210/top30-atvtr-20251210-155002.csv new file mode 100644 index 000000000000..dcae0e138264 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27100,2,11600,74.84,16115236,0,9662730,16115236,74.84,0.00,166.78,166.78,598131213225,228.42,228.42,598131213225 +테라뷰,950250,2,17030,2,1030,6.44,42975990,67415608,35517731,42975990,6.44,63.75,121.00,121.00,793504912235,131.19,131.19,793504912235 +동양고속,084670,3,46850,1,10800,29.96,3914107,306635,2895569,3914107,29.96,1276.47,135.18,135.18,169696154475,125.09,125.09,169696154475 +서암기계공업,100660,4,5020,2,65,1.31,10180213,9617220,12600000,10180213,1.31,105.85,80.80,80.80,53650318399,84.82,84.82,53650318399 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530 +나노엔텍,039860,6,4225,2,230,5.76,25914559,16913532,38093053,25914559,5.76,153.22,68.03,68.03,116948749030,72.66,72.66,116948749030 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686 +코오롱모빌리티그룹우,45014K,9,17920,5,-2060,-10.31,1167570,882596,2456120,1167570,-10.31,132.29,47.54,47.54,24515323775,55.70,55.70,24515323775 +대성산업,128820,10,5940,2,810,15.79,23775108,1955789,45235478,23775108,15.79,1215.63,52.56,52.56,139051646357,51.75,51.75,139051646357 +바이젠셀,308080,11,15800,2,2540,19.16,10237502,0,20449100,10237502,19.16,0.00,50.06,50.06,156037560895,48.29,48.29,156037560895 +클로봇,466100,12,51900,2,3250,6.68,11445577,10701084,24992139,11445577,6.68,106.96,45.80,45.80,587584325300,45.30,45.30,587584325300 +일동제약,249420,13,32500,2,2800,9.43,13404968,4418798,31638252,13404968,9.43,303.36,42.37,42.37,441184073425,42.91,42.91,441184073425 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151 +아이로보틱스,066430,15,1556,1,359,29.99,16609631,94546,39153476,16609631,29.99,9999.99,42.42,42.42,25323503502,41.57,41.57,25323503502 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179 +삼륭물산,014970,17,8220,5,-230,-2.72,5457372,6096891,15125000,5457372,-2.72,89.51,36.08,36.08,48422800430,38.95,38.95,48422800430 +KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +이노메트리,302430,19,9080,2,1430,18.69,3237971,1031775,9833208,3237971,18.69,313.83,32.93,32.93,29391125710,32.92,32.92,29391125710 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835 +경인양행,012610,21,3665,5,-190,-4.93,12024855,26976852,41616365,12024855,-4.93,44.57,28.89,28.89,47193479380,30.94,30.94,47193479380 +성호전자,043260,22,6250,2,1240,24.75,20913289,3887647,70922823,20913289,24.75,537.94,29.49,29.49,129822069035,29.29,29.29,129822069035 +KODEX 200선물인버스2X,252670,23,669,3,0,0.00,640209141,489905088,2199700000,640209141,0.00,130.68,29.10,29.10,425142706856,28.89,28.89,425142706856 +유진로봇,056080,24,13660,2,540,4.12,10452499,3324377,37512152,10452499,4.12,314.42,27.86,27.86,147944835155,28.87,28.87,147944835155 +1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790 +뉴인텍,012340,26,592,1,136,29.82,15709061,479641,53005062,15709061,29.82,3275.17,29.64,29.64,8953119042,28.53,28.53,8953119042 +재영솔루텍,049630,27,2885,2,405,16.33,33168524,5019610,116897560,33168524,16.33,660.78,28.37,28.37,94038037269,27.88,27.88,94038037269 +삼성스팩12호,0096B0,28,3660,2,20,0.55,1694787,906344,6580000,1694787,0.55,186.99,25.76,25.76,6572375469,27.29,27.29,6572375469 +아이비젼웍스,469750,29,1486,2,43,2.98,9111592,1541976,34456481,9111592,2.98,590.90,26.44,26.44,13941489407,27.23,27.23,13941489407 +KB 인버스 2X 은 선물 ETN(H),Q580027,30,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786 diff --git a/top30/20251210/top30-atvtr-20251210-160002.csv b/top30/20251210/top30-atvtr-20251210-160002.csv new file mode 100644 index 000000000000..d5a69784bfd8 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27100,2,11600,74.84,16132550,0,9662730,16132550,74.84,0.00,166.96,166.96,598600422625,228.60,228.60,598600422625 +테라뷰,950250,2,17030,2,1030,6.44,42984742,67415608,35517731,42984742,6.44,63.76,121.02,121.02,793653958795,131.21,131.21,793653958795 +동양고속,084670,3,46850,1,10800,29.96,3917126,306635,2895569,3917126,29.96,1277.46,135.28,135.28,169837594625,125.20,125.20,169837594625 +서암기계공업,100660,4,5020,2,65,1.31,10182249,9617220,12600000,10182249,1.31,105.88,80.81,80.81,53660539119,84.84,84.84,53660539119 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530 +나노엔텍,039860,6,4225,2,230,5.76,25916417,16913532,38093053,25916417,5.76,153.23,68.03,68.03,116956599080,72.67,72.67,116956599080 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686 +코오롱모빌리티그룹우,45014K,9,17920,5,-2060,-10.31,1167610,882596,2456120,1167610,-10.31,132.29,47.54,47.54,24516040575,55.70,55.70,24516040575 +대성산업,128820,10,5940,2,810,15.79,23795051,1955789,45235478,23795051,15.79,1216.65,52.60,52.60,139170107777,51.79,51.79,139170107777 +바이젠셀,308080,11,15800,2,2540,19.16,10238190,0,20449100,10238190,19.16,0.00,50.07,50.07,156048431295,48.30,48.30,156048431295 +클로봇,466100,12,51900,2,3250,6.68,11446730,10701084,24992139,11446730,6.68,106.97,45.80,45.80,587644166000,45.30,45.30,587644166000 +일동제약,249420,13,32500,2,2800,9.43,13406011,4418798,31638252,13406011,9.43,303.39,42.37,42.37,441217970925,42.91,42.91,441217970925 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151 +아이로보틱스,066430,15,1556,1,359,29.99,16609831,94546,39153476,16609831,29.99,9999.99,42.42,42.42,25323814702,41.57,41.57,25323814702 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179 +삼륭물산,014970,17,8220,5,-230,-2.72,5457709,6096891,15125000,5457709,-2.72,89.52,36.08,36.08,48425570570,38.95,38.95,48425570570 +KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +이노메트리,302430,19,9080,2,1430,18.69,3238187,1031775,9833208,3238187,18.69,313.85,32.93,32.93,29393086990,32.92,32.92,29393086990 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835 +경인양행,012610,21,3665,5,-190,-4.93,12030696,26976852,41616365,12030696,-4.93,44.60,28.91,28.91,47214886645,30.96,30.96,47214886645 +성호전자,043260,22,6250,2,1240,24.75,20919351,3887647,70922823,20919351,24.75,538.10,29.50,29.50,129859956535,29.30,29.30,129859956535 +KODEX 200선물인버스2X,252670,23,669,3,0,0.00,640545103,489905088,2199700000,640545103,0.00,130.75,29.12,29.12,425367465434,28.91,28.91,425367465434 +유진로봇,056080,24,13660,2,540,4.12,10455242,3324377,37512152,10455242,4.12,314.50,27.87,27.87,147982304535,28.88,28.88,147982304535 +1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790 +뉴인텍,012340,26,592,1,136,29.82,15709231,479641,53005062,15709231,29.82,3275.21,29.64,29.64,8953219682,28.53,28.53,8953219682 +재영솔루텍,049630,27,2885,2,405,16.33,33170979,5019610,116897560,33170979,16.33,660.83,28.38,28.38,94045119944,27.89,27.89,94045119944 +삼성스팩12호,0096B0,28,3660,2,20,0.55,1695313,906344,6580000,1695313,0.55,187.05,25.76,25.76,6574300629,27.30,27.30,6574300629 +아이비젼웍스,469750,29,1486,2,43,2.98,9119185,1541976,34456481,9119185,2.98,591.40,26.47,26.47,13952772605,27.25,27.25,13952772605 +KB 인버스 2X 은 선물 ETN(H),Q580027,30,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786 diff --git a/top30/20251210/top30-atvtr-20251210-161001.csv b/top30/20251210/top30-atvtr-20251210-161001.csv new file mode 100644 index 000000000000..58ffd310155c --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27100,2,11600,74.84,16132550,0,9662730,16132550,74.84,0.00,166.96,166.96,598600422625,228.60,228.60,598600422625 +테라뷰,950250,2,17030,2,1030,6.44,42984742,67415608,35517731,42984742,6.44,63.76,121.02,121.02,793653958795,131.21,131.21,793653958795 +동양고속,084670,3,46850,1,10800,29.96,3917126,306635,2895569,3917126,29.96,1277.46,135.28,135.28,169837594625,125.20,125.20,169837594625 +서암기계공업,100660,4,5020,2,65,1.31,10182249,9617220,12600000,10182249,1.31,105.88,80.81,80.81,53660539119,84.84,84.84,53660539119 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530 +나노엔텍,039860,6,4225,2,230,5.76,25921575,16913532,38093053,25921575,5.76,153.26,68.05,68.05,116978211100,72.68,72.68,116978211100 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686 +코오롱모빌리티그룹우,45014K,9,17920,5,-2060,-10.31,1167610,882596,2456120,1167610,-10.31,132.29,47.54,47.54,24516040575,55.70,55.70,24516040575 +대성산업,128820,10,5940,2,810,15.79,23795051,1955789,45235478,23795051,15.79,1216.65,52.60,52.60,139170107777,51.79,51.79,139170107777 +바이젠셀,308080,11,15800,2,2540,19.16,10238190,0,20449100,10238190,19.16,0.00,50.07,50.07,156048431295,48.30,48.30,156048431295 +클로봇,466100,12,51900,2,3250,6.68,11446730,10701084,24992139,11446730,6.68,106.97,45.80,45.80,587644166000,45.30,45.30,587644166000 +일동제약,249420,13,32500,2,2800,9.43,13406011,4418798,31638252,13406011,9.43,303.39,42.37,42.37,441217970925,42.91,42.91,441217970925 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151 +아이로보틱스,066430,15,1556,1,359,29.99,16609831,94546,39153476,16609831,29.99,9999.99,42.42,42.42,25323814702,41.57,41.57,25323814702 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179 +삼륭물산,014970,17,8220,5,-230,-2.72,5457709,6096891,15125000,5457709,-2.72,89.52,36.08,36.08,48425570570,38.95,38.95,48425570570 +KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +이노메트리,302430,19,9080,2,1430,18.69,3238187,1031775,9833208,3238187,18.69,313.85,32.93,32.93,29393086990,32.92,32.92,29393086990 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835 +경인양행,012610,21,3665,5,-190,-4.93,12030696,26976852,41616365,12030696,-4.93,44.60,28.91,28.91,47214886645,30.96,30.96,47214886645 +성호전자,043260,22,6250,2,1240,24.75,20919351,3887647,70922823,20919351,24.75,538.10,29.50,29.50,129859956535,29.30,29.30,129859956535 +KODEX 200선물인버스2X,252670,23,669,3,0,0.00,640545103,489905088,2199700000,640545103,0.00,130.75,29.12,29.12,425367465434,28.91,28.91,425367465434 +유진로봇,056080,24,13660,2,540,4.12,10455242,3324377,37512152,10455242,4.12,314.50,27.87,27.87,147982304535,28.88,28.88,147982304535 +1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790 +뉴인텍,012340,26,592,1,136,29.82,15709231,479641,53005062,15709231,29.82,3275.21,29.64,29.64,8953219682,28.53,28.53,8953219682 +재영솔루텍,049630,27,2885,2,405,16.33,33170979,5019610,116897560,33170979,16.33,660.83,28.38,28.38,94045119944,27.89,27.89,94045119944 +삼성스팩12호,0096B0,28,3660,2,20,0.55,1695313,906344,6580000,1695313,0.55,187.05,25.76,25.76,6574300629,27.30,27.30,6574300629 +아이비젼웍스,469750,29,1486,2,43,2.98,9119185,1541976,34456481,9119185,2.98,591.40,26.47,26.47,13952772605,27.25,27.25,13952772605 +KB 인버스 2X 은 선물 ETN(H),Q580027,30,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786 diff --git a/top30/20251210/top30-atvtr-20251210-162001.csv b/top30/20251210/top30-atvtr-20251210-162001.csv new file mode 100644 index 000000000000..1ac82fbc73c7 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27100,2,11600,74.84,16143376,0,9662730,16143376,74.84,0.00,167.07,167.07,598887852925,228.71,228.71,598887852925 +테라뷰,950250,2,17030,2,1030,6.44,43033508,67415608,35517731,43033508,6.44,63.83,121.16,121.16,794480054835,131.35,131.35,794480054835 +동양고속,084670,3,46850,1,10800,29.96,3917557,306635,2895569,3917557,29.96,1277.60,135.29,135.29,169857786975,125.21,125.21,169857786975 +서암기계공업,100660,4,5020,2,65,1.31,10184782,9617220,12600000,10184782,1.31,105.90,80.83,80.83,53673254779,84.86,84.86,53673254779 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530 +나노엔텍,039860,6,4225,2,230,5.76,25921575,16913532,38093053,25921575,5.76,153.26,68.05,68.05,116978211100,72.68,72.68,116978211100 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686 +코오롱모빌리티그룹우,45014K,9,17920,5,-2060,-10.31,1167972,882596,2456120,1167972,-10.31,132.33,47.55,47.55,24522375575,55.72,55.72,24522375575 +대성산업,128820,10,5940,2,810,15.79,23808716,1955789,45235478,23808716,15.79,1217.35,52.63,52.63,139251277877,51.82,51.82,139251277877 +바이젠셀,308080,11,15800,2,2540,19.16,10241851,0,20449100,10241851,19.16,0.00,50.08,50.08,156106275095,48.32,48.32,156106275095 +클로봇,466100,12,51900,2,3250,6.68,11456792,10701084,24992139,11456792,6.68,107.06,45.84,45.84,588169402400,45.35,45.35,588169402400 +일동제약,249420,13,32500,2,2800,9.43,13415559,4418798,31638252,13415559,9.43,303.60,42.40,42.40,441529235725,42.94,42.94,441529235725 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151 +아이로보틱스,066430,15,1556,1,359,29.99,16634463,94546,39153476,16634463,29.99,9999.99,42.49,42.49,25362142094,41.63,41.63,25362142094 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179 +삼륭물산,014970,17,8220,5,-230,-2.72,5460433,6096891,15125000,5460433,-2.72,89.56,36.10,36.10,48447961850,38.97,38.97,48447961850 +KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +이노메트리,302430,19,9080,2,1430,18.69,3241610,1031775,9833208,3241610,18.69,314.18,32.97,32.97,29424167830,32.96,32.96,29424167830 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835 +경인양행,012610,21,3665,5,-190,-4.93,12035525,26976852,41616365,12035525,-4.93,44.61,28.92,28.92,47232536640,30.97,30.97,47232536640 +성호전자,043260,22,6250,2,1240,24.75,20924234,3887647,70922823,20924234,24.75,538.22,29.50,29.50,129890084645,29.30,29.30,129890084645 +KODEX 200선물인버스2X,252670,23,669,3,0,0.00,640857021,489905088,2199700000,640857021,0.00,130.81,29.13,29.13,425575826658,28.92,28.92,425575826658 +유진로봇,056080,24,13660,2,540,4.12,10457521,3324377,37512152,10457521,4.12,314.57,27.88,27.88,148013595205,28.89,28.89,148013595205 +1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790 +뉴인텍,012340,26,592,1,136,29.82,15709252,479641,53005062,15709252,29.82,3275.21,29.64,29.64,8953232114,28.53,28.53,8953232114 +재영솔루텍,049630,27,2885,2,405,16.33,33209400,5019610,116897560,33209400,16.33,661.59,28.41,28.41,94157693474,27.92,27.92,94157693474 +삼성스팩12호,0096B0,28,3660,2,20,0.55,1695809,906344,6580000,1695809,0.55,187.10,25.77,25.77,6576115989,27.31,27.31,6576115989 +아이비젼웍스,469750,29,1486,2,43,2.98,9119978,1541976,34456481,9119978,2.98,591.45,26.47,26.47,13953953382,27.25,27.25,13953953382 +KB 인버스 2X 은 선물 ETN(H),Q580027,30,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786 diff --git a/top30/20251210/top30-atvtr-20251210-163001.csv b/top30/20251210/top30-atvtr-20251210-163001.csv new file mode 100644 index 000000000000..b63364f06858 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27100,2,11600,74.84,16155715,0,9662730,16155715,74.84,0.00,167.20,167.20,599220388975,228.83,228.83,599220388975 +테라뷰,950250,2,17030,2,1030,6.44,43066051,67415608,35517731,43066051,6.44,63.88,121.25,121.25,795034912985,131.44,131.44,795034912985 +동양고속,084670,3,46850,1,10800,29.96,3918874,306635,2895569,3918874,29.96,1278.03,135.34,135.34,169919488425,125.26,125.26,169919488425 +서암기계공업,100660,4,5020,2,65,1.31,10185624,9617220,12600000,10185624,1.31,105.91,80.84,80.84,53677481619,84.86,84.86,53677481619 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530 +나노엔텍,039860,6,4225,2,230,5.76,25929827,16913532,38093053,25929827,5.76,153.31,68.07,68.07,117012745720,72.70,72.70,117012745720 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686 +코오롱모빌리티그룹우,45014K,9,17920,5,-2060,-10.31,1168832,882596,2456120,1168832,-10.31,132.43,47.59,47.59,24537640575,55.75,55.75,24537640575 +대성산업,128820,10,5940,2,810,15.79,23825482,1955789,45235478,23825482,15.79,1218.20,52.67,52.67,139351706217,51.86,51.86,139351706217 +바이젠셀,308080,11,15800,2,2540,19.16,10243704,0,20449100,10243704,19.16,0.00,50.09,50.09,156135348665,48.32,48.32,156135348665 +클로봇,466100,12,51900,2,3250,6.68,11462136,10701084,24992139,11462136,6.68,107.11,45.86,45.86,588447290400,45.37,45.37,588447290400 +일동제약,249420,13,32500,2,2800,9.43,13427011,4418798,31638252,13427011,9.43,303.86,42.44,42.44,441903143525,42.98,42.98,441903143525 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151 +아이로보틱스,066430,15,1556,1,359,29.99,16634953,94546,39153476,16634953,29.99,9999.99,42.49,42.49,25362904534,41.63,41.63,25362904534 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179 +삼륭물산,014970,17,8220,5,-230,-2.72,5461526,6096891,15125000,5461526,-2.72,89.58,36.11,36.11,48456924450,38.98,38.98,48456924450 +KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +이노메트리,302430,19,9080,2,1430,18.69,3244882,1031775,9833208,3244882,18.69,314.50,33.00,33.00,29453877590,32.99,32.99,29453877590 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835 +경인양행,012610,21,3665,5,-190,-4.93,12037379,26976852,41616365,12037379,-4.93,44.62,28.92,28.92,47239303740,30.97,30.97,47239303740 +성호전자,043260,22,6250,2,1240,24.75,20930596,3887647,70922823,20930596,24.75,538.39,29.51,29.51,129929465425,29.31,29.31,129929465425 +KODEX 200선물인버스2X,252670,23,669,3,0,0.00,641098522,489905088,2199700000,641098522,0.00,130.86,29.14,29.14,425736907825,28.93,28.93,425736907825 +유진로봇,056080,24,13660,2,540,4.12,10464677,3324377,37512152,10464677,4.12,314.79,27.90,27.90,148111839145,28.90,28.90,148111839145 +1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790 +뉴인텍,012340,26,592,1,136,29.82,15712502,479641,53005062,15712502,29.82,3275.89,29.64,29.64,8955156114,28.54,28.54,8955156114 +재영솔루텍,049630,27,2885,2,405,16.33,33229051,5019610,116897560,33229051,16.33,661.98,28.43,28.43,94214190099,27.94,27.94,94214190099 +삼성스팩12호,0096B0,28,3660,2,20,0.55,1696018,906344,6580000,1696018,0.55,187.13,25.78,25.78,6576880929,27.31,27.31,6576880929 +아이비젼웍스,469750,29,1486,2,43,2.98,9126657,1541976,34456481,9126657,2.98,591.88,26.49,26.49,13963878376,27.27,27.27,13963878376 +KB 인버스 2X 은 선물 ETN(H),Q580027,30,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786 diff --git a/top30/20251210/top30-atvtr-20251210-164001.csv b/top30/20251210/top30-atvtr-20251210-164001.csv new file mode 100644 index 000000000000..36bd0a3495a7 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27100,2,11600,74.84,16166503,0,9662730,16166503,74.84,0.00,167.31,167.31,599508428575,228.94,228.94,599508428575 +테라뷰,950250,2,17030,2,1030,6.44,43092199,67415608,35517731,43092199,6.44,63.92,121.33,121.33,795482043785,131.51,131.51,795482043785 +동양고속,084670,3,46850,1,10800,29.96,3927327,306635,2895569,3927327,29.96,1280.78,135.63,135.63,170315511475,125.55,125.55,170315511475 +서암기계공업,100660,4,5020,2,65,1.31,10186980,9617220,12600000,10186980,1.31,105.92,80.85,80.85,53684288739,84.87,84.87,53684288739 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530 +나노엔텍,039860,6,4225,2,230,5.76,25932999,16913532,38093053,25932999,5.76,153.33,68.08,68.08,117026052260,72.71,72.71,117026052260 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686 +코오롱모빌리티그룹우,45014K,9,17920,5,-2060,-10.31,1169884,882596,2456120,1169884,-10.31,132.55,47.63,47.63,24556008495,55.79,55.79,24556008495 +대성산업,128820,10,5940,2,810,15.79,23854349,1955789,45235478,23854349,15.79,1219.68,52.73,52.73,139525774227,51.93,51.93,139525774227 +바이젠셀,308080,11,15800,2,2540,19.16,10245651,0,20449100,10245651,19.16,0.00,50.10,50.10,156165624515,48.33,48.33,156165624515 +클로봇,466100,12,51900,2,3250,6.68,11470709,10701084,24992139,11470709,6.68,107.19,45.90,45.90,588892229100,45.40,45.40,588892229100 +일동제약,249420,13,32500,2,2800,9.43,13446646,4418798,31638252,13446646,9.43,304.31,42.50,42.50,442548153275,43.04,43.04,442548153275 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151 +아이로보틱스,066430,15,1556,1,359,29.99,16635670,94546,39153476,16635670,29.99,9999.99,42.49,42.49,25364020186,41.63,41.63,25364020186 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179 +삼륭물산,014970,17,8220,5,-230,-2.72,5462633,6096891,15125000,5462633,-2.72,89.60,36.12,36.12,48465990780,38.98,38.98,48465990780 +KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +이노메트리,302430,19,9080,2,1430,18.69,3246754,1031775,9833208,3246754,18.69,314.68,33.02,33.02,29470819190,33.01,33.01,29470819190 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835 +경인양행,012610,21,3665,5,-190,-4.93,12039147,26976852,41616365,12039147,-4.93,44.63,28.93,28.93,47245783460,30.98,30.98,47245783460 +성호전자,043260,22,6250,2,1240,24.75,20958650,3887647,70922823,20958650,24.75,539.11,29.55,29.55,130106205625,29.35,29.35,130106205625 +KODEX 200선물인버스2X,252670,23,669,3,0,0.00,641201675,489905088,2199700000,641201675,0.00,130.88,29.15,29.15,425805710876,28.93,28.93,425805710876 +유진로봇,056080,24,13660,2,540,4.12,10464677,3324377,37512152,10464677,4.12,314.79,27.90,27.90,148111839145,28.90,28.90,148111839145 +1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790 +뉴인텍,012340,26,592,1,136,29.82,15712502,479641,53005062,15712502,29.82,3275.89,29.64,29.64,8955156114,28.54,28.54,8955156114 +재영솔루텍,049630,27,2885,2,405,16.33,33232116,5019610,116897560,33232116,16.33,662.05,28.43,28.43,94223047949,27.94,27.94,94223047949 +삼성스팩12호,0096B0,28,3660,2,20,0.55,1696715,906344,6580000,1696715,0.55,187.20,25.79,25.79,6579438919,27.32,27.32,6579438919 +아이비젼웍스,469750,29,1486,2,43,2.98,9127981,1541976,34456481,9127981,2.98,591.97,26.49,26.49,13965845840,27.28,27.28,13965845840 +KB 인버스 2X 은 선물 ETN(H),Q580027,30,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786 diff --git a/top30/20251210/top30-atvtr-20251210-165001.csv b/top30/20251210/top30-atvtr-20251210-165001.csv new file mode 100644 index 000000000000..7156836ab2a2 --- /dev/null +++ b/top30/20251210/top30-atvtr-20251210-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27100,2,11600,74.84,16172950,0,9662730,16172950,74.84,0.00,167.37,167.37,599680563475,229.01,229.01,599680563475 +테라뷰,950250,2,17030,2,1030,6.44,43120299,67415608,35517731,43120299,6.44,63.96,121.40,121.40,795962553785,131.59,131.59,795962553785 +동양고속,084670,3,46850,1,10800,29.96,3933301,306635,2895569,3933301,29.96,1282.73,135.84,135.84,170581354475,125.74,125.74,170581354475 +서암기계공업,100660,4,5020,2,65,1.31,10187276,9617220,12600000,10187276,1.31,105.93,80.85,80.85,53685780579,84.88,84.88,53685780579 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530 +나노엔텍,039860,6,4225,2,230,5.76,25937325,16913532,38093053,25937325,5.76,153.35,68.09,68.09,117044178200,72.72,72.72,117044178200 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686 +코오롱모빌리티그룹우,45014K,9,17920,5,-2060,-10.31,1170052,882596,2456120,1170052,-10.31,132.57,47.64,47.64,24558946815,55.80,55.80,24558946815 +대성산업,128820,10,5940,2,810,15.79,23877192,1955789,45235478,23877192,15.79,1220.85,52.78,52.78,139660776357,51.98,51.98,139660776357 +바이젠셀,308080,11,15800,2,2540,19.16,10248723,0,20449100,10248723,19.16,0.00,50.12,50.12,156213394115,48.35,48.35,156213394115 +클로봇,466100,12,51900,2,3250,6.68,11472920,10701084,24992139,11472920,6.68,107.21,45.91,45.91,589006758900,45.41,45.41,589006758900 +일동제약,249420,13,32500,2,2800,9.43,13462566,4418798,31638252,13462566,9.43,304.67,42.55,42.55,443071921275,43.09,43.09,443071921275 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151 +아이로보틱스,066430,15,1556,1,359,29.99,16635675,94546,39153476,16635675,29.99,9999.99,42.49,42.49,25364027966,41.63,41.63,25364027966 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179 +삼륭물산,014970,17,8220,5,-230,-2.72,5463048,6096891,15125000,5463048,-2.72,89.60,36.12,36.12,48469389630,38.99,38.99,48469389630 +KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +이노메트리,302430,19,9080,2,1430,18.69,3251647,1031775,9833208,3251647,18.69,315.15,33.07,33.07,29514660470,33.06,33.06,29514660470 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835 +경인양행,012610,21,3665,5,-190,-4.93,12041026,26976852,41616365,12041026,-4.93,44.63,28.93,28.93,47252669995,30.98,30.98,47252669995 +성호전자,043260,22,6250,2,1240,24.75,20965870,3887647,70922823,20965870,24.75,539.29,29.56,29.56,130151330625,29.36,29.36,130151330625 +KODEX 200선물인버스2X,252670,23,669,3,0,0.00,641656946,489905088,2199700000,641656946,0.00,130.98,29.17,29.17,426109831904,28.96,28.96,426109831904 +유진로봇,056080,24,13660,2,540,4.12,10468098,3324377,37512152,10468098,4.12,314.89,27.91,27.91,148158775265,28.91,28.91,148158775265 +1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790 +뉴인텍,012340,26,592,1,136,29.82,15712502,479641,53005062,15712502,29.82,3275.89,29.64,29.64,8955156114,28.54,28.54,8955156114 +재영솔루텍,049630,27,2885,2,405,16.33,33237954,5019610,116897560,33237954,16.33,662.16,28.43,28.43,94239948959,27.94,27.94,94239948959 +삼성스팩12호,0096B0,28,3660,2,20,0.55,1697503,906344,6580000,1697503,0.55,187.29,25.80,25.80,6582354519,27.33,27.33,6582354519 +아이비젼웍스,469750,29,1486,2,43,2.98,9128598,1541976,34456481,9128598,2.98,592.01,26.49,26.49,13966760851,27.28,27.28,13966760851 +KB 인버스 2X 은 선물 ETN(H),Q580027,30,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786 diff --git a/top30/20251210/top30-av-20251210-090000.csv b/top30/20251210/top30-av-20251210-090000.csv new file mode 100644 index 000000000000..733811d9a4d2 --- /dev/null +++ b/top30/20251210/top30-av-20251210-090000.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 2차전지산업레버리지,462330,1,1814,3,0,0.00,287405,43276392,333600000,287405,0.00,0.66,0.09,0.09,521352670,0.09,0.09,521352670 +서암기계공업,100660,2,4955,3,0,0.00,198119,9617220,12600000,198119,0.00,2.06,1.57,1.57,981679645,1.57,1.57,981679645 +KODEX 코스닥150선물인버스,251340,3,2840,3,0,0.00,35660,17748948,78500000,35660,0.00,0.20,0.05,0.05,101274400,0.05,0.05,101274400 +KODEX 200선물인버스2X,252670,4,669,3,0,0.00,30211,489905088,2199700000,30211,0.00,0.01,0.00,0.00,20211159,0.00,0.00,20211159 +KODEX 인버스,114800,5,2530,3,0,0.00,16570,25525092,308700000,16570,0.00,0.06,0.01,0.01,41922100,0.01,0.01,41922100 +이화산업,000760,6,16810,3,0,0.00,10000,33645,2800000,10000,0.00,29.72,0.36,0.36,168100000,0.36,0.36,168100000 +현대약품,004310,7,6960,3,0,0.00,7273,37020304,32000000,7273,0.00,0.02,0.02,0.02,50620080,0.02,0.02,50620080 +KODEX 미국AI전력핵심인프라,487230,8,18175,3,0,0.00,7063,1589809,82850000,7063,0.00,0.44,0.01,0.01,128370025,0.01,0.01,128370025 +TIGER 리츠부동산인프라,329200,9,4505,3,0,0.00,6582,3407130,235350000,6582,0.00,0.19,0.00,0.00,29651910,0.00,0.00,29651910 +세림B&G,340440,10,1565,3,0,0.00,5000,5980227,28378364,5000,0.00,0.08,0.02,0.02,7825000,0.02,0.02,7825000 +캠시스,050110,11,506,3,0,0.00,4002,6755065,73824118,4002,0.00,0.06,0.01,0.01,2025012,0.01,0.01,2025012 +LS머트리얼즈,417200,12,12110,3,0,0.00,3597,257008,67652659,3597,0.00,1.40,0.01,0.01,43559670,0.01,0.01,43559670 +한켐,457370,13,7610,3,0,0.00,3531,54451,8027134,3531,0.00,6.48,0.04,0.04,26870910,0.04,0.04,26870910 +디아이씨,092200,14,11660,3,0,0.00,3497,6326386,38888569,3497,0.00,0.06,0.01,0.01,40775020,0.01,0.01,40775020 +켐트로스,220260,15,6020,3,0,0.00,3372,1432451,26558307,3372,0.00,0.24,0.01,0.01,20299440,0.01,0.01,20299440 +일성건설,013360,16,2325,3,0,0.00,3293,11777751,54024880,3293,0.00,0.03,0.01,0.01,7656225,0.01,0.01,7656225 +PLUS 코스닥150,301400,17,16135,2,100,0.62,2901,4811,350000,2901,0.62,60.30,0.83,0.83,46807635,0.83,0.83,46807635 +한라캐스트,125490,18,17980,3,0,0.00,2688,6316727,36502352,2688,0.00,0.04,0.01,0.01,48330240,0.01,0.01,48330240 +삼성제약,001360,19,1977,3,0,0.00,2667,47280256,94162079,2667,0.00,0.01,0.00,0.00,5272659,0.00,0.00,5272659 +현대무벡스,319400,20,10620,3,0,0.00,2483,5120476,111376039,2483,0.00,0.05,0.00,0.00,26369460,0.00,0.00,26369460 +클로봇,466100,21,48650,3,0,0.00,2295,10701084,24992139,2295,0.00,0.02,0.01,0.01,111651750,0.01,0.01,111651750 +삼영엠텍,054540,22,15430,3,0,0.00,2269,4758126,13000000,2269,0.00,0.05,0.02,0.02,35010670,0.02,0.02,35010670 +PS일렉트로닉스,332570,23,5180,3,0,0.00,2070,870117,43789726,2070,0.00,0.24,0.00,0.00,10722600,0.00,0.00,10722600 +오가닉티코스메틱,900300,24,330,3,0,0.00,2000,940676,251004876,2000,0.00,0.21,0.00,0.00,660000,0.00,0.00,660000 +LK삼양,225190,25,1208,3,0,0.00,1815,1548384,70468440,1815,0.00,0.12,0.00,0.00,2192520,0.00,0.00,2192520 +모델솔루션,417970,26,24400,3,0,0.00,1526,284658,6396700,1526,0.00,0.54,0.02,0.02,37234400,0.02,0.02,37234400 +씨피시스템,413630,27,4560,3,0,0.00,1508,2239113,36436626,1508,0.00,0.07,0.00,0.00,6876480,0.00,0.00,6876480 +램테크놀러지,171010,28,4220,3,0,0.00,1498,2245228,14298752,1498,0.00,0.07,0.01,0.01,6321560,0.01,0.01,6321560 +에스피시스템스,317830,29,13100,3,0,0.00,1463,1691057,10773818,1463,0.00,0.09,0.01,0.01,19165300,0.01,0.01,19165300 +재영솔루텍,049630,30,2480,3,0,0.00,1416,5019610,116897560,1416,0.00,0.03,0.00,0.00,3511680,0.00,0.00,3511680 diff --git a/top30/20251210/top30-av-20251210-091000.csv b/top30/20251210/top30-av-20251210-091000.csv new file mode 100644 index 000000000000..67d29872c5a4 --- /dev/null +++ b/top30/20251210/top30-av-20251210-091000.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,252670,1,657,5,-12,-1.79,104873130,489905088,2199700000,104873130,-1.79,21.41,4.77,4.77,69057598680,4.78,4.78,69057598680 +KODEX 2차전지산업레버리지,462330,2,1857,2,43,2.37,8383214,43276392,333600000,8383214,2.37,19.37,2.51,2.51,15584527220,2.52,2.52,15584527220 +테라뷰,950250,3,17590,2,1590,9.94,8038171,67415608,35517731,8038171,9.94,11.92,22.63,22.63,133653106810,21.39,21.39,133653106810 +재영솔루텍,049630,4,2815,2,335,13.51,6810050,5019610,116897560,6810050,13.51,135.67,5.83,5.83,18767001605,5.70,5.70,18767001605 +KODEX 인버스,114800,5,2510,5,-20,-0.79,6587064,25525092,308700000,6587064,-0.79,25.81,2.13,2.13,16554498428,2.14,2.14,16554498428 +네오이뮨텍,950220,6,784,5,-14,-1.75,6058644,34452192,164391655,6058644,-1.75,17.59,3.69,3.69,4758710594,3.69,3.69,4758710594 +나노엔텍,039860,7,4460,2,465,11.64,6045745,16913532,38093053,6045745,11.64,35.75,15.87,15.87,26882031533,15.82,15.82,26882031533 +성호전자,043260,8,6510,1,1500,29.94,3634054,3887647,70922823,3634054,29.94,93.48,5.12,5.12,20621312595,4.47,4.47,20621312595 +뉴인텍,012340,9,584,2,128,28.07,3519483,479641,53005062,3519483,28.07,733.77,6.64,6.64,1989664395,6.43,6.43,1989664395 +페스카로,0015S0,10,38500,2,23000,148.39,2863504,0,9662730,2863504,148.39,0.00,29.63,29.63,119335966725,32.08,32.08,119335966725 +KODEX 레버리지,122630,11,45365,2,740,1.66,2765322,16898996,74250000,2765322,1.66,16.36,3.72,3.72,125220777152,3.72,3.72,125220777152 +삼성제약,001360,12,1842,5,-135,-6.83,2593282,47280256,94162079,2593282,-6.83,5.48,2.75,2.75,4933933399,2.84,2.84,4933933399 +캠시스,050110,13,448,5,-58,-11.46,2593247,6755065,73824118,2593247,-11.46,38.39,3.51,3.51,1214961014,3.67,3.67,1214961014 +KODEX 코스닥150선물인버스,251340,14,2850,2,10,0.35,2370216,17748948,78500000,2370216,0.35,13.35,3.02,3.02,6756896894,3.02,3.02,6756896894 +일동제약,249420,15,32300,2,2600,8.75,1998845,4418798,31638252,1998845,8.75,45.24,6.32,6.32,64468250750,6.31,6.31,64468250750 +바이젠셀,308080,16,15470,2,2210,16.67,1993755,0,20449100,1993755,16.67,0.00,9.75,9.75,28745060160,9.09,9.09,28745060160 +KODEX 코스닥150레버리지,233740,17,12210,5,-80,-0.65,1966517,15420611,152900000,1966517,-0.65,12.75,1.29,1.29,23989063604,1.28,1.28,23989063604 +삼성전자,005930,18,109000,2,600,0.55,1946648,13671800,5919637922,1946648,0.55,14.24,0.03,0.03,212187186700,0.03,0.03,212187186700 +아이로보틱스,066430,19,1556,1,359,29.99,1864564,94546,39153476,1864564,29.99,1972.12,4.76,4.76,2800947012,4.60,4.60,2800947012 +현대ADM,187660,20,3130,2,150,5.03,1753319,1524416,54075422,1753319,5.03,115.02,3.24,3.24,5469800150,3.23,3.23,5469800150 +TIGER 2차전지소재Fn,462010,21,6380,2,20,0.31,1633092,11623840,129250000,1633092,0.31,14.05,1.26,1.26,10477812999,1.27,1.27,10477812999 +TS트릴리온,317240,22,256,2,11,4.49,1479944,2401201,115808012,1479944,4.49,61.63,1.28,1.28,376974463,1.27,1.27,376974463 +코오롱모빌리티그룹,450140,23,9050,5,-1790,-16.51,1396876,4543990,62777250,1396876,-16.51,30.74,2.23,2.23,11513663440,2.03,2.03,11513663440 +경인양행,012610,24,3955,2,100,2.59,1358230,26976852,41616365,1358230,2.59,5.03,3.26,3.26,5402872839,3.28,3.28,5402872839 +TIGER 200선물인버스2X,252710,25,697,5,-11,-1.55,1286886,5006009,89200000,1286886,-1.55,25.71,1.44,1.44,898161977,1.44,1.44,898161977 +HANARO Fn K-반도체,395270,26,20125,2,335,1.69,1279176,2847933,47750000,1279176,1.69,44.92,2.68,2.68,25736339805,2.68,2.68,25736339805 +클로봇,466100,27,50300,2,1650,3.39,1248712,10701084,24992139,1248712,3.39,11.67,5.00,5.00,61693964625,4.91,4.91,61693964625 +서암기계공업,100660,28,4985,2,30,0.61,1184886,9617220,12600000,1184886,0.61,12.32,9.40,9.40,5797271812,9.23,9.23,5797271812 +현대약품,004310,29,6240,5,-720,-10.34,1114558,37020304,32000000,1114558,-10.34,3.01,3.48,3.48,7215713255,3.61,3.61,7215713255 +TIGER 반도체TOP10,396500,30,18825,2,215,1.16,1093622,3008487,102100000,1093622,1.16,36.35,1.07,1.07,20643025067,1.07,1.07,20643025067 diff --git a/top30/20251210/top30-av-20251210-092000.csv b/top30/20251210/top30-av-20251210-092000.csv new file mode 100644 index 000000000000..51da4bc7c545 --- /dev/null +++ b/top30/20251210/top30-av-20251210-092000.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,252670,1,663,5,-6,-0.90,175151936,489905088,2199700000,175151936,-0.90,35.75,7.96,7.96,115512211560,7.92,7.92,115512211560 +테라뷰,950250,2,18560,2,2560,16.00,13567483,67415608,35517731,13567483,16.00,20.13,38.20,38.20,234204891455,35.53,35.53,234204891455 +KODEX 2차전지산업레버리지,462330,3,1852,2,38,2.09,11213976,43276392,333600000,11213976,2.09,25.91,3.36,3.36,20798435162,3.37,3.37,20798435162 +KODEX 인버스,114800,4,2520,5,-10,-0.40,10850846,25525092,308700000,10850846,-0.40,42.51,3.52,3.52,27285016281,3.51,3.51,27285016281 +재영솔루텍,049630,5,2780,2,300,12.10,9755059,5019610,116897560,9755059,12.10,194.34,8.34,8.34,26988512604,8.30,8.30,26988512604 +네오이뮨텍,950220,6,717,5,-81,-10.15,9583324,34452192,164391655,9583324,-10.15,27.82,5.83,5.83,7363360304,6.25,6.25,7363360304 +나노엔텍,039860,7,4415,2,420,10.51,7829055,16913532,38093053,7829055,10.51,46.29,20.55,20.55,34884927874,20.74,20.74,34884927874 +성호전자,043260,8,6240,2,1230,24.55,7252931,3887647,70922823,7252931,24.55,186.56,10.23,10.23,43615288455,9.86,9.86,43615288455 +뉴인텍,012340,9,551,2,95,20.83,4844040,479641,53005062,4844040,20.83,1009.93,9.14,9.14,2737633870,9.37,9.37,2737633870 +KODEX 레버리지,122630,10,45040,2,415,0.93,4257636,16898996,74250000,4257636,0.93,25.19,5.73,5.73,192578549391,5.76,5.76,192578549391 +KODEX 코스닥150선물인버스,251340,11,2845,2,5,0.18,4191831,17748948,78500000,4191831,0.18,23.62,5.34,5.34,11943392456,5.35,5.35,11943392456 +페스카로,0015S0,12,39650,2,24150,155.81,4146797,0,9662730,4146797,155.81,0.00,42.92,42.92,170221361825,44.43,44.43,170221361825 +삼성제약,001360,13,1862,5,-115,-5.82,3751683,47280256,94162079,3751683,-5.82,7.93,3.98,3.98,7074562172,4.04,4.04,7074562172 +캠시스,050110,14,453,5,-53,-10.47,3718687,6755065,73824118,3718687,-10.47,55.05,5.04,5.04,1716789465,5.13,5.13,1716789465 +KODEX 코스닥150레버리지,233740,15,12265,5,-25,-0.20,3292648,15420611,152900000,3292648,-0.20,21.35,2.15,2.15,40213448047,2.14,2.14,40213448047 +바이젠셀,308080,16,15300,2,2040,15.38,3042096,0,20449100,3042096,15.38,0.00,14.88,14.88,45576028860,14.57,14.57,45576028860 +일동제약,249420,17,32150,2,2450,8.25,2889306,4418798,31638252,2889306,8.25,65.39,9.13,9.13,92932101025,9.14,9.14,92932101025 +아이로보틱스,066430,18,1556,1,359,29.99,2552164,94546,39153476,2552164,29.99,2699.39,6.52,6.52,3870852612,6.35,6.35,3870852612 +삼성전자,005930,19,108700,2,300,0.28,2524336,13671800,5919637922,2524336,0.28,18.46,0.04,0.04,275045567000,0.04,0.04,275045567000 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,92,2,1,1.10,2382294,28072112,1497000000,2382294,1.10,8.49,0.16,0.16,216972130,0.16,0.16,216972130 +TIGER 2차전지소재Fn,462010,21,6385,2,25,0.39,2301061,11623840,129250000,2301061,0.39,19.80,1.78,1.78,14723635999,1.78,1.78,14723635999 +현대ADM,187660,22,3115,2,135,4.53,2178687,1524416,54075422,2178687,4.53,142.92,4.03,4.03,6792277932,4.03,4.03,6792277932 +코오롱모빌리티그룹,450140,23,8500,5,-2340,-21.59,2112289,4543990,62777250,2112289,-21.59,46.49,3.36,3.36,17842963385,3.34,3.34,17842963385 +대한광통신,010170,24,2215,2,125,5.98,2027329,7126550,131985660,2027329,5.98,28.45,1.54,1.54,4403765011,1.51,1.51,4403765011 +클로봇,466100,25,49400,2,750,1.54,1911683,10701084,24992139,1911683,1.54,17.86,7.65,7.65,94539951350,7.66,7.66,94539951350 +TIGER 200선물인버스2X,252710,26,702,5,-6,-0.85,1909023,5006009,89200000,1909023,-0.85,38.13,2.14,2.14,1334188116,2.13,2.13,1334188116 +현대약품,004310,27,6270,5,-690,-9.91,1874206,37020304,32000000,1874206,-9.91,5.06,5.86,5.86,11952371535,5.96,5.96,11952371535 +TS트릴리온,317240,28,253,2,8,3.27,1859228,2401201,115808012,1859228,3.27,77.43,1.61,1.61,473592873,1.62,1.62,473592873 +서암기계공업,100660,29,4885,5,-70,-1.41,1723698,9617220,12600000,1723698,-1.41,17.92,13.68,13.68,8441677724,13.71,13.71,8441677724 +경인양행,012610,30,3910,2,55,1.43,1691701,26976852,41616365,1691701,1.43,6.27,4.06,4.06,6714368141,4.13,4.13,6714368141 diff --git a/top30/20251210/top30-av-20251210-093001.csv b/top30/20251210/top30-av-20251210-093001.csv new file mode 100644 index 000000000000..d9968c678f2a --- /dev/null +++ b/top30/20251210/top30-av-20251210-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,662,5,-7,-1.05,197960200,489905088,2199700000,197960200,-1.05,40.41,9.00,9.00,130631238783,8.97,8.97,130631238783 +테라뷰,950250,2,20050,2,4050,25.31,19878337,67415608,35517731,19878337,25.31,29.49,55.97,55.97,360020966990,50.56,50.56,360020966990 +재영솔루텍,049630,3,2940,2,460,18.55,14106111,5019610,116897560,14106111,18.55,281.02,12.07,12.07,39471165478,11.48,11.48,39471165478 +KODEX 2차전지산업레버리지,462330,4,1858,2,44,2.43,12868130,43276392,333600000,12868130,2.43,29.73,3.86,3.86,23858919824,3.85,3.85,23858919824 +KODEX 인버스,114800,5,2520,5,-10,-0.40,12224040,25525092,308700000,12224040,-0.40,47.89,3.96,3.96,30745758237,3.95,3.95,30745758237 +네오이뮨텍,950220,6,730,5,-68,-8.52,11757265,34452192,164391655,11757265,-8.52,34.13,7.15,7.15,8937361339,7.45,7.45,8937361339 +성호전자,043260,7,6280,2,1270,25.35,10334291,3887647,70922823,10334291,25.35,265.82,14.57,14.57,63234319120,14.20,14.20,63234319120 +나노엔텍,039860,8,4565,2,570,14.27,9539907,16913532,38093053,9539907,14.27,56.40,25.04,25.04,42489268125,24.43,24.43,42489268125 +뉴인텍,012340,9,538,2,82,17.98,5660068,479641,53005062,5660068,17.98,1180.06,10.68,10.68,3182766477,11.16,11.16,3182766477 +아이로보틱스,066430,10,1476,2,279,23.31,5370903,94546,39153476,5370903,23.31,5680.73,13.72,13.72,8109490033,14.03,14.03,8109490033 +페스카로,0015S0,11,39200,2,23700,152.90,5266481,0,9662730,5266481,152.90,0.00,54.50,54.50,214542001675,56.64,56.64,214542001675 +KODEX 코스닥150선물인버스,251340,12,2835,5,-5,-0.18,5032456,17748948,78500000,5032456,-0.18,28.35,6.41,6.41,14329555074,6.44,6.44,14329555074 +KODEX 레버리지,122630,13,45045,2,420,0.94,4957476,16898996,74250000,4957476,0.94,29.34,6.68,6.68,224073281105,6.70,6.70,224073281105 +삼성제약,001360,14,1868,5,-109,-5.51,4651345,47280256,94162079,4651345,-5.51,9.84,4.94,4.94,8756733335,4.98,4.98,8756733335 +일동제약,249420,15,33000,2,3300,11.11,4442125,4418798,31638252,4442125,11.11,100.53,14.04,14.04,144320920975,13.82,13.82,144320920975 +KODEX 코스닥150레버리지,233740,16,12320,2,30,0.24,4372948,15420611,152900000,4372948,0.24,28.36,2.86,2.86,53506409541,2.84,2.84,53506409541 +캠시스,050110,17,448,5,-58,-11.46,4199447,6755065,73824118,4199447,-11.46,62.17,5.69,5.69,1933625772,5.85,5.85,1933625772 +바이젠셀,308080,18,15080,2,1820,13.73,3775916,0,20449100,3775916,13.73,0.00,18.46,18.46,56617286915,18.36,18.36,56617286915 +대한광통신,010170,19,2202,2,112,5.36,3157452,7126550,131985660,3157452,5.36,44.31,2.39,2.39,6906527295,2.38,2.38,6906527295 +삼성전자,005930,20,108500,2,100,0.09,2880666,13671800,5919637922,2880666,0.09,21.07,0.05,0.05,313716306100,0.05,0.05,313716306100 +TIGER 2차전지소재Fn,462010,21,6432,2,72,1.13,2827709,11623840,129250000,2827709,1.13,24.33,2.19,2.19,18094096419,2.18,2.18,18094096419 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,91,3,0,0.00,2588678,28072112,1497000000,2588678,0.00,9.22,0.17,0.17,235753310,0.17,0.17,235753310 +코오롱모빌리티그룹,450140,23,8340,5,-2500,-23.06,2472533,4543990,62777250,2472533,-23.06,54.41,3.94,3.94,20882640990,3.99,3.99,20882640990 +현대ADM,187660,24,3075,2,95,3.19,2404502,1524416,54075422,2404502,3.19,157.73,4.45,4.45,7487341580,4.50,4.50,7487341580 +현대약품,004310,25,6260,5,-700,-10.06,2202290,37020304,32000000,2202290,-10.06,5.95,6.88,6.88,14009580610,6.99,6.99,14009580610 +클로봇,466100,26,49400,2,750,1.54,2139685,10701084,24992139,2139685,1.54,20.00,8.56,8.56,105685212450,8.56,8.56,105685212450 +TIGER 200선물인버스2X,252710,27,700,5,-8,-1.13,2127693,5006009,89200000,2127693,-1.13,42.50,2.39,2.39,1487880093,2.38,2.38,1487880093 +경인양행,012610,28,3915,2,60,1.56,2013491,26976852,41616365,2013491,1.56,7.46,4.84,4.84,7960813035,4.89,4.89,7960813035 +TS트릴리온,317240,29,251,2,6,2.45,2000695,2401201,115808012,2000695,2.45,83.32,1.73,1.73,509175259,1.75,1.75,509175259 +삼양컴텍,484590,30,13460,2,1560,13.11,1935178,410673,41210450,1935178,13.11,471.22,4.70,4.70,25227087455,4.55,4.55,25227087455 diff --git a/top30/20251210/top30-av-20251210-094000.csv b/top30/20251210/top30-av-20251210-094000.csv new file mode 100644 index 000000000000..87f9a712b11f --- /dev/null +++ b/top30/20251210/top30-av-20251210-094000.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,252670,1,664,5,-5,-0.75,223366654,489905088,2199700000,223366654,-0.75,45.59,10.15,10.15,147437754816,10.09,10.09,147437754816 +테라뷰,950250,2,19530,2,3530,22.06,21773910,67415608,35517731,21773910,22.06,32.30,61.30,61.30,397541803190,57.31,57.31,397541803190 +재영솔루텍,049630,3,2895,2,415,16.73,17067379,5019610,116897560,17067379,16.73,340.01,14.60,14.60,48123698904,14.22,14.22,48123698904 +KODEX 2차전지산업레버리지,462330,4,1848,2,34,1.87,15884316,43276392,333600000,15884316,1.87,36.70,4.76,4.76,29454566524,4.78,4.78,29454566524 +KODEX 인버스,114800,5,2525,5,-5,-0.20,15576927,25525092,308700000,15576927,-0.20,61.03,5.05,5.05,39190883651,5.03,5.03,39190883651 +네오이뮨텍,950220,6,717,5,-81,-10.15,12485333,34452192,164391655,12485333,-10.15,36.24,7.59,7.59,9466422004,8.03,8.03,9466422004 +나노엔텍,039860,7,4495,2,500,12.52,11440613,16913532,38093053,11440613,12.52,67.64,30.03,30.03,51157418525,29.88,29.88,51157418525 +성호전자,043260,8,6330,2,1320,26.35,11253154,3887647,70922823,11253154,26.35,289.46,15.87,15.87,69115219015,15.40,15.40,69115219015 +아이로보틱스,066430,9,1533,2,336,28.07,6612096,94546,39153476,6612096,28.07,6993.52,16.89,16.89,9966631671,16.60,16.60,9966631671 +KODEX 레버리지,122630,10,44960,2,335,0.75,6158818,16898996,74250000,6158818,0.75,36.44,8.29,8.29,278208408097,8.33,8.33,278208408097 +뉴인텍,012340,11,535,2,79,17.32,6087988,479641,53005062,6087988,17.32,1269.28,11.49,11.49,3413178373,12.04,12.04,3413178373 +페스카로,0015S0,12,38100,2,22600,145.81,5769535,0,9662730,5769535,145.81,0.00,59.71,59.71,233949166700,63.55,63.55,233949166700 +KODEX 코스닥150선물인버스,251340,13,2840,3,0,0.00,5612676,17748948,78500000,5612676,0.00,31.62,7.15,7.15,15977367375,7.17,7.17,15977367375 +일동제약,249420,14,32700,2,3000,10.10,4995545,4418798,31638252,4995545,10.10,113.05,15.79,15.79,162561760200,15.71,15.71,162561760200 +삼성제약,001360,15,1849,5,-128,-6.47,4980086,47280256,94162079,4980086,-6.47,10.53,5.29,5.29,9367915268,5.38,5.38,9367915268 +KODEX 코스닥150레버리지,233740,16,12315,2,25,0.20,4968775,15420611,152900000,4968775,0.20,32.22,3.25,3.25,60839316630,3.23,3.23,60839316630 +캠시스,050110,17,448,5,-58,-11.46,4422882,6755065,73824118,4422882,-11.46,65.48,5.99,5.99,2033906677,6.15,6.15,2033906677 +바이젠셀,308080,18,14870,2,1610,12.14,4116262,0,20449100,4116262,12.14,0.00,20.13,20.13,61704109715,20.29,20.29,61704109715 +TIGER 2차전지소재Fn,462010,19,6410,2,50,0.79,3767996,11623840,129250000,3767996,0.79,32.42,2.92,2.92,24141311761,2.91,2.91,24141311761 +대한광통신,010170,20,2170,2,80,3.83,3613172,7126550,131985660,3613172,3.83,50.70,2.74,2.74,7898737077,2.76,2.76,7898737077 +삼성전자,005930,21,108200,5,-200,-0.18,3328238,13671800,5919637922,3328238,-0.18,24.34,0.06,0.06,362248802950,0.06,0.06,362248802950 +코오롱모빌리티그룹,450140,22,8870,5,-1970,-18.17,3038806,4543990,62777250,3038806,-18.17,66.88,4.84,4.84,25841064605,4.64,4.64,25841064605 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,92,2,1,1.10,2983626,28072112,1497000000,2983626,1.10,10.63,0.20,0.20,271693589,0.20,0.20,271693589 +삼양컴텍,484590,24,13780,2,1880,15.80,2716735,410673,41210450,2716735,15.80,661.53,6.59,6.59,35892220595,6.32,6.32,35892220595 +현대ADM,187660,25,3055,2,75,2.52,2611739,1524416,54075422,2611739,2.52,171.33,4.83,4.83,8119440663,4.91,4.91,8119440663 +경인양행,012610,26,4000,2,145,3.76,2566111,26976852,41616365,2566111,3.76,9.51,6.17,6.17,10158989347,6.10,6.10,10158989347 +에코프로,086520,27,118900,2,1100,0.93,2486434,7636333,135776152,2486434,0.93,32.56,1.83,1.83,294702293550,1.83,1.83,294702293550 +현대약품,004310,28,6260,5,-700,-10.06,2409016,37020304,32000000,2409016,-10.06,6.51,7.53,7.53,15300320335,7.64,7.64,15300320335 +클로봇,466100,29,49650,2,1000,2.06,2392305,10701084,24992139,2392305,2.06,22.36,9.57,9.57,118206656600,9.53,9.53,118206656600 +TIGER 200선물인버스2X,252710,30,703,5,-5,-0.71,2370930,5006009,89200000,2370930,-0.71,47.36,2.66,2.66,1657991150,2.64,2.64,1657991150 diff --git a/top30/20251210/top30-av-20251210-095000.csv b/top30/20251210/top30-av-20251210-095000.csv new file mode 100644 index 000000000000..ede341b76bbc --- /dev/null +++ b/top30/20251210/top30-av-20251210-095000.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,252670,1,666,5,-3,-0.45,244121467,489905088,2199700000,244121467,-0.45,49.83,11.10,11.10,161245265809,11.01,11.01,161245265809 +테라뷰,950250,2,18900,2,2900,18.12,23274727,67415608,35517731,23274727,18.12,34.52,65.53,65.53,426450279945,63.53,63.53,426450279945 +재영솔루텍,049630,3,2805,2,325,13.10,19518381,5019610,116897560,19518381,13.10,388.84,16.70,16.70,55055478210,16.79,16.79,55055478210 +KODEX 2차전지산업레버리지,462330,4,1833,2,19,1.05,17758124,43276392,333600000,17758124,1.05,41.03,5.32,5.32,32902377021,5.38,5.38,32902377021 +KODEX 인버스,114800,5,2527,5,-3,-0.12,16621077,25525092,308700000,16621077,-0.12,65.12,5.38,5.38,41827588128,5.36,5.36,41827588128 +네오이뮨텍,950220,6,724,5,-74,-9.27,12907661,34452192,164391655,12907661,-9.27,37.47,7.85,7.85,9774083780,8.21,8.21,9774083780 +나노엔텍,039860,7,4605,2,610,15.27,12506298,16913532,38093053,12506298,15.27,73.94,32.83,32.83,56013709718,31.93,31.93,56013709718 +성호전자,043260,8,6510,1,1500,29.94,11940176,3887647,70922823,11940176,29.94,307.13,16.84,16.84,73547647715,15.93,15.93,73547647715 +아이로보틱스,066430,9,1556,1,359,29.99,8987487,94546,39153476,8987487,29.99,9505.94,22.95,22.95,13656434963,22.42,22.42,13656434963 +뉴인텍,012340,10,579,2,123,26.97,7602229,479641,53005062,7602229,26.97,1584.98,14.34,14.34,4269847749,13.91,13.91,4269847749 +KODEX 레버리지,122630,11,44745,2,120,0.27,7024013,16898996,74250000,7024013,0.27,41.56,9.46,9.46,317004515067,9.54,9.54,317004515067 +페스카로,0015S0,12,38000,2,22500,145.16,6238027,0,9662730,6238027,145.16,0.00,64.56,64.56,251751151000,68.56,68.56,251751151000 +KODEX 코스닥150선물인버스,251340,13,2850,2,10,0.35,5996387,17748948,78500000,5996387,0.35,33.78,7.64,7.64,17068910589,7.63,7.63,17068910589 +일동제약,249420,14,31750,2,2050,6.90,5681929,4418798,31638252,5681929,6.90,128.59,17.96,17.96,184594564400,18.38,18.38,184594564400 +삼성제약,001360,15,1835,5,-142,-7.18,5387335,47280256,94162079,5387335,-7.18,11.39,5.72,5.72,10118711124,5.86,5.86,10118711124 +KODEX 코스닥150레버리지,233740,16,12235,5,-55,-0.45,5378058,15420611,152900000,5378058,-0.45,34.88,3.52,3.52,65863279848,3.52,3.52,65863279848 +바이젠셀,308080,17,14750,2,1490,11.24,4718209,0,20449100,4718209,11.24,0.00,23.07,23.07,70360537010,23.33,23.33,70360537010 +캠시스,050110,18,450,5,-56,-11.07,4605168,6755065,73824118,4605168,-11.07,68.17,6.24,6.24,2115755273,6.37,6.37,2115755273 +클로봇,466100,19,52100,2,3450,7.09,4161269,10701084,24992139,4161269,7.09,38.89,16.65,16.65,209215481175,16.07,16.07,209215481175 +TIGER 2차전지소재Fn,462010,20,6380,2,20,0.31,4090873,11623840,129250000,4090873,0.31,35.19,3.17,3.17,26206676571,3.18,3.18,26206676571 +대한광통신,010170,21,2195,2,105,5.02,3881968,7126550,131985660,3881968,5.02,54.47,2.94,2.94,8484348100,2.93,2.93,8484348100 +삼성전자,005930,22,108000,5,-400,-0.37,3682516,13671800,5919637922,3682516,-0.37,26.94,0.06,0.06,400555315500,0.06,0.06,400555315500 +코오롱모빌리티그룹,450140,23,9330,5,-1510,-13.93,3350786,4543990,62777250,3350786,-13.93,73.74,5.34,5.34,28628638890,4.89,4.89,28628638890 +유진로봇,056080,24,14585,2,1465,11.17,3259749,3324377,37512152,3259749,11.17,98.06,8.69,8.69,45711159305,8.35,8.35,45711159305 +삼양컴텍,484590,25,13510,2,1610,13.53,3093104,410673,41210450,3093104,13.53,753.18,7.51,7.51,41018381640,7.37,7.37,41018381640 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,91,3,0,0.00,3039268,28072112,1497000000,3039268,0.00,10.83,0.20,0.20,276757011,0.20,0.20,276757011 +휴림로봇,090710,27,5750,2,80,1.41,3016359,5226378,119457197,3016359,1.41,57.71,2.53,2.53,17009146770,2.48,2.48,17009146770 +경인양행,012610,28,3950,2,95,2.46,2848609,26976852,41616365,2848609,2.46,10.56,6.84,6.84,11281134319,6.86,6.86,11281134319 +에코프로,086520,29,118100,2,300,0.25,2720668,7636333,135776152,2720668,0.25,35.63,2.00,2.00,322508780200,2.01,2.01,322508780200 +현대ADM,187660,30,3020,2,40,1.34,2714937,1524416,54075422,2714937,1.34,178.10,5.02,5.02,8433075899,5.16,5.16,8433075899 diff --git a/top30/20251210/top30-av-20251210-100000.csv b/top30/20251210/top30-av-20251210-100000.csv new file mode 100644 index 000000000000..22831d23a931 --- /dev/null +++ b/top30/20251210/top30-av-20251210-100000.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,252670,1,668,5,-1,-0.15,268776081,489905088,2199700000,268776081,-0.15,54.86,12.22,12.22,177713976016,12.09,12.09,177713976016 +테라뷰,950250,2,19550,2,3550,22.19,24688371,67415608,35517731,24688371,22.19,36.62,69.51,69.51,453717508140,65.34,65.34,453717508140 +재영솔루텍,049630,3,2840,2,360,14.52,20652810,5019610,116897560,20652810,14.52,411.44,17.67,17.67,58253831934,17.55,17.55,58253831934 +KODEX 2차전지산업레버리지,462330,4,1829,2,15,0.83,18901570,43276392,333600000,18901570,0.83,43.68,5.67,5.67,34996483876,5.74,5.74,34996483876 +KODEX 인버스,114800,5,2532,2,2,0.08,17637343,25525092,308700000,17637343,0.08,69.10,5.71,5.71,44399116496,5.68,5.68,44399116496 +나노엔텍,039860,6,4670,2,675,16.90,15273606,16913532,38093053,15273606,16.90,90.30,40.10,40.10,69019965745,38.80,38.80,69019965745 +네오이뮨텍,950220,7,725,5,-73,-9.15,13377058,34452192,164391655,13377058,-9.15,38.83,8.14,8.14,10112004157,8.48,8.48,10112004157 +성호전자,043260,8,6210,2,1200,23.95,13174503,3887647,70922823,13174503,23.95,338.88,18.58,18.58,81472982110,18.50,18.50,81472982110 +아이로보틱스,066430,9,1525,2,328,27.40,9994991,94546,39153476,9994991,27.40,9999.99,25.53,25.53,15212070187,25.48,25.48,15212070187 +뉴인텍,012340,10,573,2,117,25.66,8937049,479641,53005062,8937049,25.66,1863.28,16.86,16.86,5043624943,16.61,16.61,5043624943 +KODEX 레버리지,122630,11,44600,5,-25,-0.06,7736402,16898996,74250000,7736402,-0.06,45.78,10.42,10.42,348829729151,10.53,10.53,348829729151 +페스카로,0015S0,12,37300,2,21800,140.65,6893355,0,9662730,6893355,140.65,0.00,71.34,71.34,275990736175,76.57,76.57,275990736175 +KODEX 코스닥150선물인버스,251340,13,2847,2,7,0.25,6443476,17748948,78500000,6443476,0.25,36.30,8.21,8.21,18342628020,8.21,8.21,18342628020 +일동제약,249420,14,32300,2,2600,8.75,6092018,4418798,31638252,6092018,8.75,137.87,19.26,19.26,197680270550,19.34,19.34,197680270550 +삼성제약,001360,15,1820,5,-157,-7.94,6008313,47280256,94162079,6008313,-7.94,12.71,6.38,6.38,11249046934,6.56,6.56,11249046934 +KODEX 코스닥150레버리지,233740,16,12235,5,-55,-0.45,5744934,15420611,152900000,5744934,-0.45,37.25,3.76,3.76,70353657035,3.76,3.76,70353657035 +코오롱모빌리티그룹,450140,17,11590,2,750,6.92,5405623,4543990,62777250,5405623,6.92,118.96,8.61,8.61,50145469665,6.89,6.89,50145469665 +클로봇,466100,18,53000,2,4350,8.94,5245393,10701084,24992139,5245393,8.94,49.02,20.99,20.99,266298078225,20.10,20.10,266298078225 +휴림로봇,090710,19,5850,2,180,3.17,5073024,5226378,119457197,5073024,3.17,97.07,4.25,4.25,29018894620,4.15,4.15,29018894620 +바이젠셀,308080,20,14510,2,1250,9.43,4989411,0,20449100,4989411,9.43,0.00,24.40,24.40,74302234965,25.04,25.04,74302234965 +캠시스,050110,21,451,5,-55,-10.87,4736344,6755065,73824118,4736344,-10.87,70.12,6.42,6.42,2174669068,6.53,6.53,2174669068 +유진로봇,056080,22,14460,2,1340,10.21,4635232,3324377,37512152,4635232,10.21,139.43,12.36,12.36,65779911095,12.13,12.13,65779911095 +대한광통신,010170,23,2185,2,95,4.55,4360076,7126550,131985660,4360076,4.55,61.18,3.30,3.30,9528676499,3.30,3.30,9528676499 +TIGER 2차전지소재Fn,462010,24,6360,3,0,0.00,4239404,11623840,129250000,4239404,0.00,36.47,3.28,3.28,27152245746,3.30,3.30,27152245746 +삼성전자,005930,25,107700,5,-700,-0.65,4079474,13671800,5919637922,4079474,-0.65,29.84,0.07,0.07,443383674400,0.07,0.07,443383674400 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,92,2,1,1.10,3307368,28072112,1497000000,3307368,1.10,11.78,0.22,0.22,301159566,0.22,0.22,301159566 +삼양컴텍,484590,27,13490,2,1590,13.36,3286701,410673,41210450,3286701,13.36,800.32,7.98,7.98,43631936720,7.85,7.85,43631936720 +경인양행,012610,28,3950,2,95,2.46,3240931,26976852,41616365,3240931,2.46,12.01,7.79,7.79,12848609677,7.82,7.82,12848609677 +현대무벡스,319400,29,11090,2,470,4.43,3017767,5120476,111376039,3017767,4.43,58.94,2.71,2.71,32675499290,2.65,2.65,32675499290 +현대ADM,187660,30,3010,2,30,1.01,2905073,1524416,54075422,2905073,1.01,190.57,5.37,5.37,9005636371,5.53,5.53,9005636371 diff --git a/top30/20251210/top30-av-20251210-101000.csv b/top30/20251210/top30-av-20251210-101000.csv new file mode 100644 index 000000000000..b3ec87bfcc81 --- /dev/null +++ b/top30/20251210/top30-av-20251210-101000.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,252670,1,670,2,1,0.15,292259095,489905088,2199700000,292259095,0.15,59.66,13.29,13.29,193436088396,13.12,13.12,193436088396 +테라뷰,950250,2,19480,2,3480,21.75,25341298,67415608,35517731,25341298,21.75,37.59,71.35,71.35,466344359095,67.40,67.40,466344359095 +재영솔루텍,049630,3,2880,2,400,16.13,21410020,5019610,116897560,21410020,16.13,426.53,18.32,18.32,60402386687,17.94,17.94,60402386687 +KODEX 2차전지산업레버리지,462330,4,1828,2,14,0.77,19641865,43276392,333600000,19641865,0.77,45.39,5.89,5.89,36350956741,5.96,5.96,36350956741 +KODEX 인버스,114800,5,2535,2,5,0.20,18658806,25525092,308700000,18658806,0.20,73.10,6.04,6.04,46987664902,6.00,6.00,46987664902 +나노엔텍,039860,6,4675,2,680,17.02,16485206,16913532,38093053,16485206,17.02,97.47,43.28,43.28,74602350879,41.89,41.89,74602350879 +성호전자,043260,7,6160,2,1150,22.95,13870440,3887647,70922823,13870440,22.95,356.78,19.56,19.56,85801590925,19.64,19.64,85801590925 +네오이뮨텍,950220,8,734,5,-64,-8.02,13672976,34452192,164391655,13672976,-8.02,39.69,8.32,8.32,10327302634,8.56,8.56,10327302634 +아이로보틱스,066430,9,1535,2,338,28.24,10824591,94546,39153476,10824591,28.24,9999.99,27.65,27.65,16483677794,27.43,27.43,16483677794 +뉴인텍,012340,10,573,2,117,25.66,9810677,479641,53005062,9810677,25.66,2045.42,18.51,18.51,5553065433,18.28,18.28,5553065433 +KODEX 레버리지,122630,11,44520,5,-105,-0.24,8301600,16898996,74250000,8301600,-0.24,49.12,11.18,11.18,374020534707,11.31,11.31,374020534707 +페스카로,0015S0,12,37900,2,22400,144.52,7477787,0,9662730,7477787,144.52,0.00,77.39,77.39,298267541000,81.45,81.45,298267541000 +KODEX 코스닥150선물인버스,251340,13,2840,3,0,0.00,6826401,17748948,78500000,6826401,0.00,38.46,8.70,8.70,19430826121,8.72,8.72,19430826121 +코오롱모빌리티그룹,450140,14,10460,5,-380,-3.51,6658606,4543990,62777250,6658606,-3.51,146.54,10.61,10.61,63605597515,9.69,9.69,63605597515 +일동제약,249420,15,32800,2,3100,10.44,6425536,4418798,31638252,6425536,10.44,145.41,20.31,20.31,208543357900,20.10,20.10,208543357900 +삼성제약,001360,16,1820,5,-157,-7.94,6365347,47280256,94162079,6365347,-7.94,13.46,6.76,6.76,11898519994,6.94,6.94,11898519994 +KODEX 코스닥150레버리지,233740,17,12305,2,15,0.12,6188862,15420611,152900000,6188862,0.12,40.13,4.05,4.05,75803857213,4.03,4.03,75803857213 +클로봇,466100,18,51400,2,2750,5.65,5820463,10701084,24992139,5820463,5.65,54.39,23.29,23.29,296147103925,23.05,23.05,296147103925 +휴림로봇,090710,19,5780,2,110,1.94,5753993,5226378,119457197,5753993,1.94,110.10,4.82,4.82,32968397220,4.77,4.77,32968397220 +유진로봇,056080,20,14220,2,1100,8.38,5156628,3324377,37512152,5156628,8.38,155.12,13.75,13.75,73192698475,13.72,13.72,73192698475 +바이젠셀,308080,21,14690,2,1430,10.78,5113600,0,20449100,5113600,10.78,0.00,25.01,25.01,76111463080,25.34,25.34,76111463080 +캠시스,050110,22,454,5,-52,-10.28,4897080,6755065,73824118,4897080,-10.28,72.49,6.63,6.63,2247431938,6.71,6.71,2247431938 +대한광통신,010170,23,2175,2,85,4.07,4610671,7126550,131985660,4610671,4.07,64.70,3.49,3.49,10074917133,3.51,3.51,10074917133 +삼성전자,005930,24,107600,5,-800,-0.74,4534697,13671800,5919637922,4534697,-0.74,33.17,0.08,0.08,492343603750,0.08,0.08,492343603750 +TIGER 2차전지소재Fn,462010,25,6360,3,0,0.00,4379382,11623840,129250000,4379382,0.00,37.68,3.39,3.39,28043512694,3.41,3.41,28043512694 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,92,2,1,1.10,4037369,28072112,1497000000,4037369,1.10,14.38,0.27,0.27,367589658,0.27,0.27,367589658 +현대무벡스,319400,27,10810,2,190,1.79,3586770,5120476,111376039,3586770,1.79,70.05,3.22,3.22,38881521090,3.23,3.23,38881521090 +삼양컴텍,484590,28,13550,2,1650,13.87,3456136,410673,41210450,3456136,13.87,841.58,8.39,8.39,45924137420,8.22,8.22,45924137420 +경인양행,012610,29,3940,2,85,2.20,3339512,26976852,41616365,3339512,2.20,12.38,8.02,8.02,13236834742,8.07,8.07,13236834742 +현대ADM,187660,30,3000,2,20,0.67,3054504,1524416,54075422,3054504,0.67,200.37,5.65,5.65,9453071656,5.83,5.83,9453071656 diff --git a/top30/20251210/top30-av-20251210-102000.csv b/top30/20251210/top30-av-20251210-102000.csv new file mode 100644 index 000000000000..3f946bdc273b --- /dev/null +++ b/top30/20251210/top30-av-20251210-102000.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,252670,1,668,5,-1,-0.15,309229594,489905088,2199700000,309229594,-0.15,63.12,14.06,14.06,204778733600,13.94,13.94,204778733600 +테라뷰,950250,2,19170,2,3170,19.81,25708106,67415608,35517731,25708106,19.81,38.13,72.38,72.38,473415005290,69.53,69.53,473415005290 +재영솔루텍,049630,3,2855,2,375,15.12,22281574,5019610,116897560,22281574,15.12,443.89,19.06,19.06,62890849191,18.84,18.84,62890849191 +KODEX 2차전지산업레버리지,462330,4,1826,2,12,0.66,20695703,43276392,333600000,20695703,0.66,47.82,6.20,6.20,38276153969,6.28,6.28,38276153969 +KODEX 인버스,114800,5,2530,3,0,0.00,19126840,25525092,308700000,19126840,0.00,74.93,6.20,6.20,48172590636,6.17,6.17,48172590636 +나노엔텍,039860,6,4680,2,685,17.15,18047544,16913532,38093053,18047544,17.15,106.70,47.38,47.38,81997451984,45.99,45.99,81997451984 +성호전자,043260,7,6070,2,1060,21.16,14198748,3887647,70922823,14198748,21.16,365.23,20.02,20.02,87816044350,20.40,20.40,87816044350 +네오이뮨텍,950220,8,736,5,-62,-7.77,13943080,34452192,164391655,13943080,-7.77,40.47,8.48,8.48,10525869471,8.70,8.70,10525869471 +아이로보틱스,066430,9,1512,2,315,26.32,11143755,94546,39153476,11143755,26.32,9999.99,28.46,28.46,16971044738,28.67,28.67,16971044738 +뉴인텍,012340,10,567,2,111,24.34,10401352,479641,53005062,10401352,24.34,2168.57,19.62,19.62,5888985559,19.59,19.59,5888985559 +KODEX 레버리지,122630,11,44675,2,50,0.11,8923087,16898996,74250000,8923087,0.11,52.80,12.02,12.02,401729260689,12.11,12.11,401729260689 +페스카로,0015S0,12,37500,2,22000,141.94,7714634,0,9662730,7714634,141.94,0.00,79.84,79.84,307282065500,84.80,84.80,307282065500 +코오롱모빌리티그룹,450140,13,9990,5,-850,-7.84,7339880,4543990,62777250,7339880,-7.84,161.53,11.69,11.69,70571624870,11.25,11.25,70571624870 +KODEX 코스닥150선물인버스,251340,14,2840,3,0,0.00,7239288,17748948,78500000,7239288,0.00,40.79,9.22,9.22,20601441993,9.24,9.24,20601441993 +일동제약,249420,15,33050,2,3350,11.28,7012766,4418798,31638252,7012766,11.28,158.70,22.17,22.17,227959853650,21.80,21.80,227959853650 +KODEX 코스닥150레버리지,233740,16,12310,2,20,0.16,6797836,15420611,152900000,6797836,0.16,44.08,4.45,4.45,83308893439,4.43,4.43,83308893439 +삼성제약,001360,17,1828,5,-149,-7.54,6681551,47280256,94162079,6681551,-7.54,14.13,7.10,7.10,12474939132,7.25,7.25,12474939132 +클로봇,466100,18,51300,2,2650,5.45,6109282,10701084,24992139,6109282,5.45,57.09,24.44,24.44,311006742575,24.26,24.26,311006742575 +휴림로봇,090710,19,5750,2,80,1.41,6010810,5226378,119457197,6010810,1.41,115.01,5.03,5.03,34446253950,5.01,5.01,34446253950 +유진로봇,056080,20,13990,2,870,6.63,5576982,3324377,37512152,5576982,6.63,167.76,14.87,14.87,79087769350,15.07,15.07,79087769350 +바이젠셀,308080,21,14570,2,1310,9.88,5214148,0,20449100,5214148,9.88,0.00,25.50,25.50,77571737795,26.04,26.04,77571737795 +캠시스,050110,22,454,5,-52,-10.28,5114257,6755065,73824118,5114257,-10.28,75.71,6.93,6.93,2345349209,7.00,7.00,2345349209 +대한광통신,010170,23,2160,2,70,3.35,4928970,7126550,131985660,4928970,3.35,69.16,3.73,3.73,10761580570,3.77,3.77,10761580570 +삼성전자,005930,24,107700,5,-700,-0.65,4824110,13671800,5919637922,4824110,-0.65,35.29,0.08,0.08,523490343800,0.08,0.08,523490343800 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,91,3,0,0.00,4624870,28072112,1497000000,4624870,0.00,16.47,0.31,0.31,421052250,0.31,0.31,421052250 +TIGER 2차전지소재Fn,462010,26,6350,5,-10,-0.16,4490660,11623840,129250000,4490660,-0.16,38.63,3.47,3.47,28750947957,3.50,3.50,28750947957 +현대무벡스,319400,27,10740,2,120,1.13,3842662,5120476,111376039,3842662,1.13,75.05,3.45,3.45,41641523070,3.48,3.48,41641523070 +삼양컴텍,484590,28,13520,2,1620,13.61,3705178,410673,41210450,3705178,13.61,902.22,8.99,8.99,49323132080,8.85,8.85,49323132080 +서암기계공업,100660,29,5350,2,395,7.97,3667115,9617220,12600000,3667115,7.97,38.13,29.10,29.10,18405576096,27.30,27.30,18405576096 +경인양행,012610,30,3920,2,65,1.69,3458692,26976852,41616365,3458692,1.69,12.82,8.31,8.31,13706854432,8.40,8.40,13706854432 diff --git a/top30/20251210/top30-av-20251210-103000.csv b/top30/20251210/top30-av-20251210-103000.csv new file mode 100644 index 000000000000..034f81419f89 --- /dev/null +++ b/top30/20251210/top30-av-20251210-103000.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,252670,1,668,5,-1,-0.15,320203707,489905088,2199700000,320203707,-0.15,65.36,14.56,14.56,212115896549,14.44,14.44,212115896549 +테라뷰,950250,2,19460,2,3460,21.62,26124322,67415608,35517731,26124322,21.62,38.75,73.55,73.55,481397747475,69.65,69.65,481397747475 +재영솔루텍,049630,3,2880,2,400,16.13,22996576,5019610,116897560,22996576,16.13,458.13,19.67,19.67,64947781982,19.29,19.29,64947781982 +KODEX 2차전지산업레버리지,462330,4,1826,2,12,0.66,21248146,43276392,333600000,21248146,0.66,49.10,6.37,6.37,39284664287,6.45,6.45,39284664287 +KODEX 인버스,114800,5,2525,5,-5,-0.20,20971336,25525092,308700000,20971336,-0.20,82.16,6.79,6.79,52839242161,6.78,6.78,52839242161 +나노엔텍,039860,6,4665,2,670,16.77,18580725,16913532,38093053,18580725,16.77,109.86,48.78,48.78,84486638038,47.54,47.54,84486638038 +성호전자,043260,7,5970,2,960,19.16,14653389,3887647,70922823,14653389,19.16,376.92,20.66,20.66,90565272655,21.39,21.39,90565272655 +네오이뮨텍,950220,8,735,5,-63,-7.89,14212851,34452192,164391655,14212851,-7.89,41.25,8.65,8.65,10724343123,8.88,8.88,10724343123 +아이로보틱스,066430,9,1555,2,358,29.91,11655469,94546,39153476,11655469,29.91,9999.99,29.77,29.77,17758062878,29.17,29.17,17758062878 +뉴인텍,012340,10,564,2,108,23.68,10706293,479641,53005062,10706293,23.68,2232.15,20.20,20.20,6061268592,20.28,20.28,6061268592 +KODEX 레버리지,122630,11,44690,2,65,0.15,9177280,16898996,74250000,9177280,0.15,54.31,12.36,12.36,413073638995,12.45,12.45,413073638995 +페스카로,0015S0,12,37650,2,22150,142.90,7936305,0,9662730,7936305,142.90,0.00,82.13,82.13,315621613600,86.76,86.76,315621613600 +코오롱모빌리티그룹,450140,13,9970,5,-870,-8.03,7617414,4543990,62777250,7617414,-8.03,167.64,12.13,12.13,73330836110,11.72,11.72,73330836110 +KODEX 코스닥150선물인버스,251340,14,2840,3,0,0.00,7455993,17748948,78500000,7455993,0.00,42.01,9.50,9.50,21216767475,9.52,9.52,21216767475 +일동제약,249420,15,32700,2,3000,10.10,7282731,4418798,31638252,7282731,10.10,164.81,23.02,23.02,236787616425,22.89,22.89,236787616425 +KODEX 코스닥150레버리지,233740,16,12305,2,15,0.12,7177190,15420611,152900000,7177190,0.12,46.54,4.69,4.69,87975807104,4.68,4.68,87975807104 +삼성제약,001360,17,1816,5,-161,-8.14,6796480,47280256,94162079,6796480,-8.14,14.37,7.22,7.22,12684370997,7.42,7.42,12684370997 +클로봇,466100,18,51500,2,2850,5.86,6271122,10701084,24992139,6271122,5.86,58.60,25.09,25.09,319341348575,24.81,24.81,319341348575 +휴림로봇,090710,19,5770,2,100,1.76,6153785,5226378,119457197,6153785,1.76,117.74,5.15,5.15,35269752660,5.12,5.12,35269752660 +서암기계공업,100660,20,5600,2,645,13.02,6043589,9617220,12600000,6043589,13.02,62.84,47.96,47.96,31563167851,44.73,44.73,31563167851 +유진로봇,056080,21,13980,2,860,6.55,5744991,3324377,37512152,5744991,6.55,172.81,15.32,15.32,81431731595,15.53,15.53,81431731595 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,92,2,1,1.10,5729873,28072112,1497000000,5729873,1.10,20.41,0.38,0.38,521608525,0.38,0.38,521608525 +바이젠셀,308080,23,14880,2,1620,12.22,5387197,0,20449100,5387197,12.22,0.00,26.34,26.34,80128265095,26.33,26.33,80128265095 +캠시스,050110,24,454,5,-52,-10.28,5216144,6755065,73824118,5216144,-10.28,77.22,7.07,7.07,2391516005,7.14,7.14,2391516005 +대한광통신,010170,25,2165,2,75,3.59,5115394,7126550,131985660,5115394,3.59,71.78,3.88,3.88,11165985852,3.91,3.91,11165985852 +삼성전자,005930,26,107800,5,-600,-0.55,5055055,13671800,5919637922,5055055,-0.55,36.97,0.09,0.09,548373368600,0.09,0.09,548373368600 +TIGER 2차전지소재Fn,462010,27,6365,2,5,0.08,4554502,11623840,129250000,4554502,0.08,39.18,3.52,3.52,29156464951,3.54,3.54,29156464951 +다날,064260,28,6950,2,500,7.75,4052946,2403994,75071479,4052946,7.75,168.59,5.40,5.40,27443962780,5.26,5.26,27443962780 +현대무벡스,319400,29,10750,2,130,1.22,3987809,5120476,111376039,3987809,1.22,77.88,3.58,3.58,43203497185,3.61,3.61,43203497185 +삼양컴텍,484590,30,13490,2,1590,13.36,3856670,410673,41210450,3856670,13.36,939.11,9.36,9.36,51360305195,9.24,9.24,51360305195 diff --git a/top30/20251210/top30-av-20251210-104000.csv b/top30/20251210/top30-av-20251210-104000.csv new file mode 100644 index 000000000000..1ae6f9860fdc --- /dev/null +++ b/top30/20251210/top30-av-20251210-104000.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,252670,1,667,5,-2,-0.30,333545264,489905088,2199700000,333545264,-0.30,68.08,15.16,15.16,221014849989,15.06,15.06,221014849989 +테라뷰,950250,2,19700,2,3700,23.12,27413267,67415608,35517731,27413267,23.12,40.66,77.18,77.18,506812612600,72.43,72.43,506812612600 +재영솔루텍,049630,3,2880,2,400,16.13,23747847,5019610,116897560,23747847,16.13,473.10,20.32,20.32,67118752625,19.94,19.94,67118752625 +KODEX 인버스,114800,4,2530,3,0,0.00,21599551,25525092,308700000,21599551,0.00,84.62,7.00,7.00,54428687245,6.97,6.97,54428687245 +KODEX 2차전지산업레버리지,462330,5,1833,2,19,1.05,21522587,43276392,333600000,21522587,1.05,49.73,6.45,6.45,39786552770,6.51,6.51,39786552770 +나노엔텍,039860,6,4615,2,620,15.52,19124660,16913532,38093053,19124660,15.52,113.07,50.21,50.21,86992791072,49.48,49.48,86992791072 +성호전자,043260,7,6070,2,1060,21.16,14873028,3887647,70922823,14873028,21.16,382.57,20.97,20.97,91893645765,21.35,21.35,91893645765 +네오이뮨텍,950220,8,737,5,-61,-7.64,14565544,34452192,164391655,14565544,-7.64,42.28,8.86,8.86,10983687184,9.07,9.07,10983687184 +아이로보틱스,066430,9,1539,2,342,28.57,12093215,94546,39153476,12093215,28.57,9999.99,30.89,30.89,18434168966,30.59,30.59,18434168966 +뉴인텍,012340,10,556,2,100,21.93,10953653,479641,53005062,10953653,21.93,2283.72,20.67,20.67,6198431128,21.03,21.03,6198431128 +KODEX 레버리지,122630,11,44680,2,55,0.12,9616968,16898996,74250000,9616968,0.12,56.91,12.95,12.95,432732422299,13.04,13.04,432732422299 +페스카로,0015S0,12,38100,2,22600,145.81,8110270,0,9662730,8110270,145.81,0.00,83.93,83.93,322205888600,87.52,87.52,322205888600 +코오롱모빌리티그룹,450140,13,9840,5,-1000,-9.23,7768640,4543990,62777250,7768640,-9.23,170.97,12.37,12.37,74832699680,12.11,12.11,74832699680 +KODEX 코스닥150레버리지,233740,14,12320,2,30,0.24,7601481,15420611,152900000,7601481,0.24,49.29,4.97,4.97,93201408316,4.95,4.95,93201408316 +KODEX 코스닥150선물인버스,251340,15,2840,3,0,0.00,7461119,17748948,78500000,7461119,0.00,42.04,9.50,9.50,21231322560,9.52,9.52,21231322560 +일동제약,249420,16,32850,2,3150,10.61,7419535,4418798,31638252,7419535,10.61,167.91,23.45,23.45,241266400525,23.21,23.21,241266400525 +서암기계공업,100660,17,5620,2,665,13.42,7148540,9617220,12600000,7148540,13.42,74.33,56.73,56.73,37809687351,53.39,53.39,37809687351 +삼성제약,001360,18,1830,5,-147,-7.44,6911372,47280256,94162079,6911372,-7.44,14.62,7.34,7.34,12893904743,7.48,7.48,12893904743 +클로봇,466100,19,50600,2,1950,4.01,6537984,10701084,24992139,6537984,4.01,61.10,26.16,26.16,332929311075,26.33,26.33,332929311075 +다날,064260,20,7150,2,700,10.85,6309905,2403994,75071479,6309905,10.85,262.48,8.41,8.41,43451950345,8.10,8.10,43451950345 +휴림로봇,090710,21,5740,2,70,1.23,6280507,5226378,119457197,6280507,1.23,120.17,5.26,5.26,35997755315,5.25,5.25,35997755315 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,91,3,0,0.00,6192287,28072112,1497000000,6192287,0.00,22.06,0.41,0.41,563688200,0.41,0.41,563688200 +유진로봇,056080,23,14000,2,880,6.71,5926431,3324377,37512152,5926431,6.71,178.27,15.80,15.80,83975242625,15.99,15.99,83975242625 +바이젠셀,308080,24,14830,2,1570,11.84,5508469,0,20449100,5508469,11.84,0.00,26.94,26.94,81919467195,27.01,27.01,81919467195 +삼성전자,005930,25,108000,5,-400,-0.37,5346479,13671800,5919637922,5346479,-0.37,39.11,0.09,0.09,579814990200,0.09,0.09,579814990200 +캠시스,050110,26,451,5,-55,-10.87,5338952,6755065,73824118,5338952,-10.87,79.04,7.23,7.23,2446948184,7.35,7.35,2446948184 +대한광통신,010170,27,2185,2,95,4.55,5238220,7126550,131985660,5238220,4.55,73.50,3.97,3.97,11433933429,3.96,3.96,11433933429 +TIGER 2차전지소재Fn,462010,28,6390,2,30,0.47,4651697,11623840,129250000,4651697,0.47,40.02,3.60,3.60,29776029545,3.61,3.61,29776029545 +현대무벡스,319400,29,10710,2,90,0.85,4086150,5120476,111376039,4086150,0.85,79.80,3.67,3.67,44258249860,3.71,3.71,44258249860 +에이프로젠,007460,30,837,2,32,3.98,3952378,16135066,329305030,3952378,3.98,24.50,1.20,1.20,3204204129,1.16,1.16,3204204129 diff --git a/top30/20251210/top30-av-20251210-105001.csv b/top30/20251210/top30-av-20251210-105001.csv new file mode 100644 index 000000000000..ef1becde3b2d --- /dev/null +++ b/top30/20251210/top30-av-20251210-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,669,3,0,0.00,360720446,489905088,2199700000,360720446,0.00,73.63,16.40,16.40,239204035531,16.25,16.25,239204035531 +테라뷰,950250,2,19670,2,3670,22.94,28041933,67415608,35517731,28041933,22.94,41.60,78.95,78.95,519250457195,74.32,74.32,519250457195 +재영솔루텍,049630,3,2825,2,345,13.91,24409971,5019610,116897560,24409971,13.91,486.29,20.88,20.88,69008027961,20.90,20.90,69008027961 +KODEX 인버스,114800,4,2535,2,5,0.20,22655370,25525092,308700000,22655370,0.20,88.76,7.34,7.34,57105008592,7.30,7.30,57105008592 +KODEX 2차전지산업레버리지,462330,5,1835,2,21,1.16,22068519,43276392,333600000,22068519,1.16,50.99,6.62,6.62,40789130480,6.66,6.66,40789130480 +나노엔텍,039860,6,4585,2,590,14.77,19410160,16913532,38093053,19410160,14.77,114.76,50.95,50.95,88306804512,50.56,50.56,88306804512 +네오이뮨텍,950220,7,741,5,-57,-7.14,15308342,34452192,164391655,15308342,-7.14,44.43,9.31,9.31,11539316302,9.47,9.47,11539316302 +성호전자,043260,8,6100,2,1090,21.76,15009724,3887647,70922823,15009724,21.76,386.09,21.16,21.16,92728142225,21.43,21.43,92728142225 +아이로보틱스,066430,9,1485,2,288,24.06,12779997,94546,39153476,12779997,24.06,9999.99,32.64,32.64,19469447779,33.49,33.49,19469447779 +뉴인텍,012340,10,561,2,105,23.03,11162313,479641,53005062,11162313,23.03,2327.22,21.06,21.06,6314835022,21.24,21.24,6314835022 +KODEX 레버리지,122630,11,44595,5,-30,-0.07,10026595,16898996,74250000,10026595,-0.07,59.33,13.50,13.50,450986858122,13.62,13.62,450986858122 +페스카로,0015S0,12,38900,2,23400,150.97,8834774,0,9662730,8834774,150.97,0.00,91.43,91.43,350410582550,93.22,93.22,350410582550 +KODEX 코스닥150레버리지,233740,13,12305,2,15,0.12,8311377,15420611,152900000,8311377,0.12,53.90,5.44,5.44,101961665188,5.42,5.42,101961665188 +KODEX 코스닥150선물인버스,251340,14,2840,3,0,0.00,8013376,17748948,78500000,8013376,0.00,45.15,10.21,10.21,22795871183,10.23,10.23,22795871183 +코오롱모빌리티그룹,450140,15,9940,5,-900,-8.30,7942278,4543990,62777250,7942278,-8.30,174.79,12.65,12.65,76560707950,12.27,12.27,76560707950 +서암기계공업,100660,16,5350,2,395,7.97,7757943,9617220,12600000,7757943,7.97,80.67,61.57,61.57,41140942851,61.03,61.03,41140942851 +다날,064260,17,7050,2,600,9.30,7722568,2403994,75071479,7722568,9.30,321.24,10.29,10.29,53499389615,10.11,10.11,53499389615 +일동제약,249420,18,32650,2,2950,9.93,7550216,4418798,31638252,7550216,9.93,170.87,23.86,23.86,245556592700,23.77,23.77,245556592700 +삼성제약,001360,19,1828,5,-149,-7.54,7052572,47280256,94162079,7052572,-7.54,14.92,7.49,7.49,13151527205,7.64,7.64,13151527205 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,91,3,0,0.00,6908087,28072112,1497000000,6908087,0.00,24.61,0.46,0.46,628826001,0.46,0.46,628826001 +클로봇,466100,21,50100,2,1450,2.98,6807610,10701084,24992139,6807610,2.98,63.62,27.24,27.24,346515065175,27.67,27.67,346515065175 +휴림로봇,090710,22,5720,2,50,0.88,6544644,5226378,119457197,6544644,0.88,125.22,5.48,5.48,37506994750,5.49,5.49,37506994750 +에이프로젠,007460,23,873,2,68,8.45,6226171,16135066,329305030,6226171,8.45,38.59,1.89,1.89,5175638966,1.80,1.80,5175638966 +유진로봇,056080,24,13960,2,840,6.40,6198648,3324377,37512152,6198648,6.40,186.46,16.52,16.52,87748016915,16.76,16.76,87748016915 +바이젠셀,308080,25,14310,2,1050,7.92,5708576,0,20449100,5708576,7.92,0.00,27.92,27.92,84858904165,29.00,29.00,84858904165 +삼성전자,005930,26,107800,5,-600,-0.55,5525621,13671800,5919637922,5525621,-0.55,40.42,0.09,0.09,599122584000,0.09,0.09,599122584000 +캠시스,050110,27,451,5,-55,-10.87,5470722,6755065,73824118,5470722,-10.87,80.99,7.41,7.41,2506350224,7.53,7.53,2506350224 +대한광통신,010170,28,2170,2,80,3.83,5405275,7126550,131985660,5405275,3.83,75.85,4.10,4.10,11798333922,4.12,4.12,11798333922 +TIGER 2차전지소재Fn,462010,29,6380,2,20,0.31,4766485,11623840,129250000,4766485,0.31,41.01,3.69,3.69,30509136521,3.70,3.70,30509136521 +현대무벡스,319400,30,10680,2,60,0.56,4243061,5120476,111376039,4243061,0.56,82.86,3.81,3.81,45933115055,3.86,3.86,45933115055 diff --git a/top30/20251210/top30-av-20251210-110001.csv b/top30/20251210/top30-av-20251210-110001.csv new file mode 100644 index 000000000000..9853dffa1a65 --- /dev/null +++ b/top30/20251210/top30-av-20251210-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,671,2,2,0.30,378410150,489905088,2199700000,378410150,0.30,77.24,17.20,17.20,251065431677,17.01,17.01,251065431677 +테라뷰,950250,2,19730,2,3730,23.31,28375895,67415608,35517731,28375895,23.31,42.09,79.89,79.89,525837631655,75.04,75.04,525837631655 +재영솔루텍,049630,3,2815,2,335,13.51,24916023,5019610,116897560,24916023,13.51,496.37,21.31,21.31,70435492028,21.40,21.40,70435492028 +KODEX 인버스,114800,4,2540,2,10,0.40,23356533,25525092,308700000,23356533,0.40,91.50,7.57,7.57,58882678074,7.51,7.51,58882678074 +KODEX 2차전지산업레버리지,462330,5,1829,2,15,0.83,22655500,43276392,333600000,22655500,0.83,52.35,6.79,6.79,41862896224,6.86,6.86,41862896224 +나노엔텍,039860,6,4540,2,545,13.64,19757515,16913532,38093053,19757515,13.64,116.81,51.87,51.87,89883437777,51.97,51.97,89883437777 +네오이뮨텍,950220,7,746,5,-52,-6.52,15551850,34452192,164391655,15551850,-6.52,45.14,9.46,9.46,11719883510,9.56,9.56,11719883510 +성호전자,043260,8,6150,2,1140,22.75,15252415,3887647,70922823,15252415,22.75,392.33,21.51,21.51,94230329740,21.60,21.60,94230329740 +아이로보틱스,066430,9,1508,2,311,25.98,13324991,94546,39153476,13324991,25.98,9999.99,34.03,34.03,20281015062,34.35,34.35,20281015062 +뉴인텍,012340,10,557,2,101,22.15,11270955,479641,53005062,11270955,22.15,2349.87,21.26,21.26,6375435275,21.59,21.59,6375435275 +KODEX 레버리지,122630,11,44445,5,-180,-0.40,10344853,16898996,74250000,10344853,-0.40,61.22,13.93,13.93,465143146176,14.10,14.10,465143146176 +페스카로,0015S0,12,39150,2,23650,152.58,9276709,0,9662730,9276709,152.58,0.00,96.01,96.01,367693177225,97.20,97.20,367693177225 +다날,064260,13,7140,2,690,10.70,9098505,2403994,75071479,9098505,10.70,378.47,12.12,12.12,63326137805,11.81,11.81,63326137805 +KODEX 코스닥150레버리지,233740,14,12280,5,-10,-0.08,8504588,15420611,152900000,8504588,-0.08,55.15,5.56,5.56,104336701039,5.56,5.56,104336701039 +KODEX 코스닥150선물인버스,251340,15,2845,2,5,0.18,8276473,17748948,78500000,8276473,0.18,46.63,10.54,10.54,23543107280,10.54,10.54,23543107280 +서암기계공업,100660,16,5220,2,265,5.35,8198510,9617220,12600000,8198510,5.35,85.25,65.07,65.07,43464024131,66.08,66.08,43464024131 +코오롱모빌리티그룹,450140,17,9830,5,-1010,-9.32,8027491,4543990,62777250,8027491,-9.32,176.66,12.79,12.79,77402198915,12.54,12.54,77402198915 +일동제약,249420,18,32950,2,3250,10.94,7767301,4418798,31638252,7767301,10.94,175.78,24.55,24.55,252690383975,24.24,24.24,252690383975 +에이프로젠,007460,19,855,2,50,6.21,7530638,16135066,329305030,7530638,6.21,46.67,2.29,2.29,6305526079,2.24,2.24,6305526079 +삼성제약,001360,20,1817,5,-160,-8.09,7216202,47280256,94162079,7216202,-8.09,15.26,7.66,7.66,13449199416,7.86,7.86,13449199416 +클로봇,466100,21,49900,2,1250,2.57,7088891,10701084,24992139,7088891,2.57,66.24,28.36,28.36,360578592725,28.91,28.91,360578592725 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,91,3,0,0.00,7019687,28072112,1497000000,7019687,0.00,25.01,0.47,0.47,638981601,0.47,0.47,638981601 +휴림로봇,090710,23,5710,2,40,0.71,6678411,5226378,119457197,6678411,0.71,127.78,5.59,5.59,38269835655,5.61,5.61,38269835655 +유진로봇,056080,24,13960,2,840,6.40,6349655,3324377,37512152,6349655,6.40,191.00,16.93,16.93,89859505585,17.16,17.16,89859505585 +바이젠셀,308080,25,14500,2,1240,9.35,5789361,0,20449100,5789361,9.35,0.00,28.31,28.31,86028480395,29.01,29.01,86028480395 +삼성전자,005930,26,107500,5,-900,-0.83,5752928,13671800,5919637922,5752928,-0.83,42.08,0.10,0.10,623592758050,0.10,0.10,623592758050 +캠시스,050110,27,448,5,-58,-11.46,5684940,6755065,73824118,5684940,-11.46,84.16,7.70,7.70,2602440389,7.87,7.87,2602440389 +대한광통신,010170,28,2185,2,95,4.55,5471701,7126550,131985660,5471701,4.55,76.78,4.15,4.15,11943020247,4.14,4.14,11943020247 +TIGER 2차전지소재Fn,462010,29,6360,3,0,0.00,4858622,11623840,129250000,4858622,0.00,41.80,3.76,3.76,31095192070,3.78,3.78,31095192070 +현대무벡스,319400,30,10730,2,110,1.04,4325959,5120476,111376039,4325959,1.04,84.48,3.88,3.88,46817919315,3.92,3.92,46817919315 diff --git a/top30/20251210/top30-av-20251210-111000.csv b/top30/20251210/top30-av-20251210-111000.csv new file mode 100644 index 000000000000..e1e685d828e2 --- /dev/null +++ b/top30/20251210/top30-av-20251210-111000.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,252670,1,667,5,-2,-0.30,390767311,489905088,2199700000,390767311,-0.30,79.76,17.76,17.76,259330478130,17.68,17.68,259330478130 +테라뷰,950250,2,19580,2,3580,22.38,28669315,67415608,35517731,28669315,22.38,42.53,80.72,80.72,531585457105,76.44,76.44,531585457105 +재영솔루텍,049630,3,2810,2,330,13.31,25414640,5019610,116897560,25414640,13.31,506.31,21.74,21.74,71828727665,21.87,21.87,71828727665 +KODEX 인버스,114800,4,2530,3,0,0.00,25197624,25525092,308700000,25197624,0.00,98.72,8.16,8.16,63542892160,8.14,8.14,63542892160 +KODEX 2차전지산업레버리지,462330,5,1843,2,29,1.60,23247002,43276392,333600000,23247002,1.60,53.72,6.97,6.97,42950502592,6.99,6.99,42950502592 +나노엔텍,039860,6,4520,2,525,13.14,19948904,16913532,38093053,19948904,13.14,117.95,52.37,52.37,90751751398,52.71,52.71,90751751398 +네오이뮨텍,950220,7,744,5,-54,-6.77,15983796,34452192,164391655,15983796,-6.77,46.39,9.72,9.72,12042512067,9.85,9.85,12042512067 +성호전자,043260,8,6280,2,1270,25.35,15512440,3887647,70922823,15512440,25.35,399.02,21.87,21.87,95858039940,21.52,21.52,95858039940 +아이로보틱스,066430,9,1515,2,318,26.57,13543311,94546,39153476,13543311,26.57,9999.99,34.59,34.59,20610786983,34.75,34.75,20610786983 +뉴인텍,012340,10,569,2,113,24.78,11476174,479641,53005062,11476174,24.78,2392.66,21.65,21.65,6491638296,21.52,21.52,6491638296 +KODEX 레버리지,122630,11,44725,2,100,0.22,10792481,16898996,74250000,10792481,0.22,63.86,14.54,14.54,485117224913,14.61,14.61,485117224913 +다날,064260,12,7190,2,740,11.47,10477147,2403994,75071479,10477147,11.47,435.82,13.96,13.96,73264905655,13.57,13.57,73264905655 +페스카로,0015S0,13,38950,2,23450,151.29,9478439,0,9662730,9478439,151.29,0.00,98.09,98.09,375553427975,99.78,99.78,375553427975 +KODEX 코스닥150레버리지,233740,14,12320,2,30,0.24,8674544,15420611,152900000,8674544,0.24,56.25,5.67,5.67,106428042963,5.65,5.65,106428042963 +서암기계공업,100660,15,5240,2,285,5.75,8477993,9617220,12600000,8477993,5.75,88.15,67.29,67.29,44934098316,68.06,68.06,44934098316 +KODEX 코스닥150선물인버스,251340,16,2840,3,0,0.00,8440517,17748948,78500000,8440517,0.00,47.56,10.75,10.75,24008963145,10.77,10.77,24008963145 +코오롱모빌리티그룹,450140,17,10010,5,-830,-7.66,8142901,4543990,62777250,8142901,-7.66,179.20,12.97,12.97,78546090965,12.50,12.50,78546090965 +일동제약,249420,18,32700,2,3000,10.10,7982290,4418798,31638252,7982290,10.10,180.64,25.23,25.23,259787626550,25.11,25.11,259787626550 +에이프로젠,007460,19,862,2,57,7.08,7906403,16135066,329305030,7906403,7.08,49.00,2.40,2.40,6626569968,2.33,2.33,6626569968 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,91,3,0,0.00,7750287,28072112,1497000000,7750287,0.00,27.61,0.52,0.52,705466201,0.52,0.52,705466201 +삼성제약,001360,21,1816,5,-161,-8.14,7308719,47280256,94162079,7308719,-8.14,15.46,7.76,7.76,13617111841,7.96,7.96,13617111841 +클로봇,466100,22,50700,2,2050,4.21,7227783,10701084,24992139,7227783,4.21,67.54,28.92,28.92,367587703550,29.01,29.01,367587703550 +휴림로봇,090710,23,5715,2,45,0.79,6768069,5226378,119457197,6768069,0.79,129.50,5.67,5.67,38781010090,5.68,5.68,38781010090 +유진로봇,056080,24,14020,2,900,6.86,6401035,3324377,37512152,6401035,6.86,192.55,17.06,17.06,90577724220,17.22,17.22,90577724220 +삼성전자,005930,25,107800,5,-600,-0.55,5946209,13671800,5919637922,5946209,-0.55,43.49,0.10,0.10,644392841350,0.10,0.10,644392841350 +바이젠셀,308080,26,14630,2,1370,10.33,5824485,0,20449100,5824485,10.33,0.00,28.48,28.48,86542499925,28.93,28.93,86542499925 +캠시스,050110,27,448,5,-58,-11.46,5754131,6755065,73824118,5754131,-11.46,85.18,7.79,7.79,2633438447,7.96,7.96,2633438447 +대한광통신,010170,28,2170,2,80,3.83,5590687,7126550,131985660,5590687,3.83,78.45,4.24,4.24,12201815177,4.26,4.26,12201815177 +YTN,040300,29,4245,2,495,13.20,5474379,430024,47676980,5474379,13.20,1273.04,11.48,11.48,23073391445,11.40,11.40,23073391445 +TIGER 2차전지소재Fn,462010,30,6395,2,35,0.55,4991671,11623840,129250000,4991671,0.55,42.94,3.86,3.86,31945152965,3.86,3.86,31945152965 diff --git a/top30/20251210/top30-av-20251210-112000.csv b/top30/20251210/top30-av-20251210-112000.csv new file mode 100644 index 000000000000..ca22ab3c023f --- /dev/null +++ b/top30/20251210/top30-av-20251210-112000.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,252670,1,666,5,-3,-0.45,401889846,489905088,2199700000,401889846,-0.45,82.03,18.27,18.27,266738676643,18.21,18.21,266738676643 +테라뷰,950250,2,19550,2,3550,22.19,28843515,67415608,35517731,28843515,22.19,42.78,81.21,81.21,535005289895,77.05,77.05,535005289895 +KODEX 인버스,114800,3,2530,3,0,0.00,25775369,25525092,308700000,25775369,0.00,100.98,8.35,8.35,65004482177,8.32,8.32,65004482177 +재영솔루텍,049630,4,2820,2,340,13.71,25584499,5019610,116897560,25584499,13.71,509.69,21.89,21.89,72305922558,21.93,21.93,72305922558 +KODEX 2차전지산업레버리지,462330,5,1837,2,23,1.27,24061792,43276392,333600000,24061792,1.27,55.60,7.21,7.21,44449744907,7.25,7.25,44449744907 +나노엔텍,039860,6,4475,2,480,12.02,20384965,16913532,38093053,20384965,12.02,120.52,53.51,53.51,92696522050,54.38,54.38,92696522050 +네오이뮨텍,950220,7,733,5,-65,-8.15,16288377,34452192,164391655,16288377,-8.15,47.28,9.91,9.91,12267098301,10.18,10.18,12267098301 +성호전자,043260,8,6360,2,1350,26.95,15755811,3887647,70922823,15755811,26.95,405.28,22.22,22.22,97396094710,21.59,21.59,97396094710 +아이로보틱스,066430,9,1513,2,316,26.40,13871933,94546,39153476,13871933,26.40,9999.99,35.43,35.43,21110107946,35.64,35.64,21110107946 +뉴인텍,012340,10,576,2,120,26.32,11897698,479641,53005062,11897698,26.32,2480.54,22.45,22.45,6734124018,22.06,22.06,6734124018 +KODEX 레버리지,122630,11,44780,2,155,0.35,11208501,16898996,74250000,11208501,0.35,66.33,15.10,15.10,503744026861,15.15,15.15,503744026861 +다날,064260,12,7150,2,700,10.85,11069266,2403994,75071479,11069266,10.85,460.45,14.74,14.74,77495209755,14.44,14.44,77495209755 +페스카로,0015S0,13,37800,2,22300,143.87,9831894,0,9662730,9831894,143.87,0.00,101.75,101.75,389043471850,106.51,106.51,389043471850 +KODEX 코스닥150레버리지,233740,14,12315,2,25,0.20,8813285,15420611,152900000,8813285,0.20,57.15,5.76,5.76,108136952763,5.74,5.74,108136952763 +서암기계공업,100660,15,5220,2,265,5.35,8638954,9617220,12600000,8638954,5.35,89.83,68.56,68.56,45774842211,69.60,69.60,45774842211 +KODEX 코스닥150선물인버스,251340,16,2840,3,0,0.00,8461060,17748948,78500000,8461060,0.00,47.67,10.78,10.78,24067204114,10.80,10.80,24067204114 +코오롱모빌리티그룹,450140,17,10060,5,-780,-7.20,8352627,4543990,62777250,8352627,-7.20,183.82,13.31,13.31,80652355505,12.77,12.77,80652355505 +에이프로젠,007460,18,862,2,57,7.08,8326925,16135066,329305030,8326925,7.08,51.61,2.53,2.53,6989709729,2.46,2.46,6989709729 +일동제약,249420,19,33100,2,3400,11.45,8109765,4418798,31638252,8109765,11.45,183.53,25.63,25.63,263991352650,25.21,25.21,263991352650 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,91,3,0,0.00,7931349,28072112,1497000000,7931349,0.00,28.25,0.53,0.53,721942843,0.53,0.53,721942843 +삼성제약,001360,21,1816,5,-161,-8.14,7397170,47280256,94162079,7397170,-8.14,15.65,7.86,7.86,13777863626,8.06,8.06,13777863626 +클로봇,466100,22,50800,2,2150,4.42,7364758,10701084,24992139,7364758,4.42,68.82,29.47,29.47,374551581350,29.50,29.50,374551581350 +휴림로봇,090710,23,5760,2,90,1.59,6911401,5226378,119457197,6911401,1.59,132.24,5.79,5.79,39604345370,5.76,5.76,39604345370 +YTN,040300,24,4230,2,480,12.80,6862431,430024,47676980,6862431,12.80,1595.83,14.39,14.39,29074076965,14.42,14.42,29074076965 +유진로봇,056080,25,14120,2,1000,7.62,6586047,3324377,37512152,6586047,7.62,198.11,17.56,17.56,93192060640,17.59,17.59,93192060640 +삼성전자,005930,26,108050,5,-350,-0.32,6201825,13671800,5919637922,6201825,-0.32,45.36,0.10,0.10,671964191450,0.11,0.11,671964191450 +바이젠셀,308080,27,14680,2,1420,10.71,5894732,0,20449100,5894732,10.71,0.00,28.83,28.83,87579529960,29.17,29.17,87579529960 +캠시스,050110,28,447,5,-59,-11.66,5862323,6755065,73824118,5862323,-11.66,86.78,7.94,7.94,2681861868,8.13,8.13,2681861868 +대한광통신,010170,29,2175,2,85,4.07,5643449,7126550,131985660,5643449,4.07,79.19,4.28,4.28,12316528242,4.29,4.29,12316528242 +대성산업,128820,30,5810,2,680,13.26,5309942,1955789,45235478,5309942,13.26,271.50,11.74,11.74,28786421677,10.95,10.95,28786421677 diff --git a/top30/20251210/top30-av-20251210-113000.csv b/top30/20251210/top30-av-20251210-113000.csv new file mode 100644 index 000000000000..665d8debfe02 --- /dev/null +++ b/top30/20251210/top30-av-20251210-113000.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,252670,1,665,5,-4,-0.60,423917678,489905088,2199700000,423917678,-0.60,86.53,19.27,19.27,281379060684,19.24,19.24,281379060684 +테라뷰,950250,2,19460,2,3460,21.62,29169536,67415608,35517731,29169536,21.62,43.27,82.13,82.13,541340770190,78.32,78.32,541340770190 +KODEX 인버스,114800,3,2530,3,0,0.00,27028175,25525092,308700000,27028175,0.00,105.89,8.76,8.76,68167700661,8.73,8.73,68167700661 +재영솔루텍,049630,4,2830,2,350,14.11,25913452,5019610,116897560,25913452,14.11,516.24,22.17,22.17,73237604176,22.14,22.14,73237604176 +KODEX 2차전지산업레버리지,462330,5,1837,2,23,1.27,24488895,43276392,333600000,24488895,1.27,56.59,7.34,7.34,45235460271,7.38,7.38,45235460271 +나노엔텍,039860,6,4530,2,535,13.39,20891358,16913532,38093053,20891358,13.39,123.52,54.84,54.84,94988604492,55.05,55.05,94988604492 +성호전자,043260,7,6400,2,1390,27.74,17257645,3887647,70922823,17257645,27.74,443.91,24.33,24.33,107108149465,23.60,23.60,107108149465 +네오이뮨텍,950220,8,734,5,-64,-8.02,16516412,34452192,164391655,16516412,-8.02,47.94,10.05,10.05,12433677042,10.30,10.30,12433677042 +아이로보틱스,066430,9,1510,2,313,26.15,14109605,94546,39153476,14109605,26.15,9999.99,36.04,36.04,21470988544,36.32,36.32,21470988544 +뉴인텍,012340,10,575,2,119,26.10,12211919,479641,53005062,12211919,26.10,2546.05,23.04,23.04,6913708534,22.68,22.68,6913708534 +KODEX 레버리지,122630,11,44820,2,195,0.44,11692692,16898996,74250000,11692692,0.44,69.19,15.75,15.75,525467339232,15.79,15.79,525467339232 +다날,064260,12,7100,2,650,10.08,11452255,2403994,75071479,11452255,10.08,476.38,15.26,15.26,80215866340,15.05,15.05,80215866340 +페스카로,0015S0,13,38400,2,22900,147.74,9974942,0,9662730,9974942,147.74,0.00,103.23,103.23,394485164525,106.32,106.32,394485164525 +KODEX 코스닥150레버리지,233740,14,12340,2,50,0.41,9124139,15420611,152900000,9124139,0.41,59.17,5.97,5.97,111974652728,5.93,5.93,111974652728 +KODEX 코스닥150선물인버스,251340,15,2840,3,0,0.00,8811952,17748948,78500000,8811952,0.00,49.65,11.23,11.23,25061975511,11.24,11.24,25061975511 +서암기계공업,100660,16,5140,2,185,3.73,8786196,9617220,12600000,8786196,3.73,91.36,69.73,69.73,46543072181,71.87,71.87,46543072181 +에이프로젠,007460,17,853,2,48,5.96,8743048,16135066,329305030,8743048,5.96,54.19,2.65,2.65,7345563431,2.62,2.62,7345563431 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,91,3,0,0.00,8614788,28072112,1497000000,8614788,0.00,30.69,0.58,0.58,784245682,0.58,0.58,784245682 +코오롱모빌리티그룹,450140,19,9880,5,-960,-8.86,8448541,4543990,62777250,8448541,-8.86,185.93,13.46,13.46,81605341570,13.16,13.16,81605341570 +일동제약,249420,20,33250,2,3550,11.95,8447806,4418798,31638252,8447806,11.95,191.18,26.70,26.70,275234546800,26.16,26.16,275234546800 +클로봇,466100,21,51500,2,2850,5.86,7799564,10701084,24992139,7799564,5.86,72.89,31.21,31.21,396985728600,30.84,30.84,396985728600 +삼성제약,001360,22,1819,5,-158,-7.99,7444545,47280256,94162079,7444545,-7.99,15.75,7.91,7.91,13863943989,8.09,8.09,13863943989 +YTN,040300,23,4230,2,480,12.80,7237733,430024,47676980,7237733,12.80,1683.10,15.18,15.18,30668866205,15.21,15.21,30668866205 +휴림로봇,090710,24,5790,2,120,2.12,7125857,5226378,119457197,7125857,2.12,136.34,5.97,5.97,40844221975,5.91,5.91,40844221975 +유진로봇,056080,25,14330,2,1210,9.22,7061546,3324377,37512152,7061546,9.22,212.42,18.82,18.82,100011224865,18.61,18.61,100011224865 +삼성전자,005930,26,108100,5,-300,-0.28,6360062,13671800,5919637922,6360062,-0.28,46.52,0.11,0.11,689061388500,0.11,0.11,689061388500 +대성산업,128820,27,5710,2,580,11.31,6179525,1955789,45235478,6179525,11.31,315.96,13.66,13.66,33750607767,13.07,13.07,33750607767 +바이젠셀,308080,28,14820,2,1560,11.76,5925575,0,20449100,5925575,11.76,0.00,28.98,28.98,88034354380,29.05,29.05,88034354380 +캠시스,050110,29,448,5,-58,-11.46,5889995,6755065,73824118,5889995,-11.46,87.19,7.98,7.98,2694249616,8.15,8.15,2694249616 +대한광통신,010170,30,2175,2,85,4.07,5721767,7126550,131985660,5721767,4.07,80.29,4.34,4.34,12486534417,4.35,4.35,12486534417 diff --git a/top30/20251210/top30-av-20251210-114000.csv b/top30/20251210/top30-av-20251210-114000.csv new file mode 100644 index 000000000000..48606c496c6e --- /dev/null +++ b/top30/20251210/top30-av-20251210-114000.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,252670,1,666,5,-3,-0.45,429657910,489905088,2199700000,429657910,-0.45,87.70,19.53,19.53,285198322793,19.47,19.47,285198322793 +테라뷰,950250,2,19460,2,3460,21.62,29259043,67415608,35517731,29259043,21.62,43.40,82.38,82.38,543082640775,78.57,78.57,543082640775 +KODEX 인버스,114800,3,2530,3,0,0.00,27190697,25525092,308700000,27190697,0.00,106.53,8.81,8.81,68578016813,8.78,8.78,68578016813 +재영솔루텍,049630,4,2820,2,340,13.71,26083900,5019610,116897560,26083900,13.71,519.64,22.31,22.31,73718433299,22.36,22.36,73718433299 +KODEX 2차전지산업레버리지,462330,5,1836,2,22,1.21,24912436,43276392,333600000,24912436,1.21,57.57,7.47,7.47,46014615115,7.51,7.51,46014615115 +나노엔텍,039860,6,4540,2,545,13.64,21049229,16913532,38093053,21049229,13.64,124.45,55.26,55.26,95705847826,55.34,55.34,95705847826 +성호전자,043260,7,6290,2,1280,25.55,17440278,3887647,70922823,17440278,25.55,448.61,24.59,24.59,108263962150,24.27,24.27,108263962150 +네오이뮨텍,950220,8,729,5,-69,-8.65,16661696,34452192,164391655,16661696,-8.65,48.36,10.14,10.14,12539619561,10.46,10.46,12539619561 +아이로보틱스,066430,9,1497,2,300,25.06,14282238,94546,39153476,14282238,25.06,9999.99,36.48,36.48,21730573138,37.07,37.07,21730573138 +뉴인텍,012340,10,575,2,119,26.10,12553296,479641,53005062,12553296,26.10,2617.23,23.68,23.68,7110692467,23.33,23.33,7110692467 +KODEX 레버리지,122630,11,44775,2,150,0.34,11850431,16898996,74250000,11850431,0.34,70.13,15.96,15.96,532538853020,16.02,16.02,532538853020 +다날,064260,12,7140,2,690,10.70,11695268,2403994,75071479,11695268,10.70,486.49,15.58,15.58,81941683690,15.29,15.29,81941683690 +페스카로,0015S0,13,38050,2,22550,145.48,10064753,0,9662730,10064753,145.48,0.00,104.16,104.16,397908455800,108.23,108.23,397908455800 +KODEX 코스닥150레버리지,233740,14,12330,2,40,0.33,9351143,15420611,152900000,9351143,0.33,60.64,6.12,6.12,114777448784,6.09,6.09,114777448784 +에이프로젠,007460,15,865,2,60,7.45,9297271,16135066,329305030,9297271,7.45,57.62,2.82,2.82,7823080379,2.75,2.75,7823080379 +대성산업,128820,16,6110,2,980,19.10,9197525,1955789,45235478,9197525,19.10,470.27,20.33,20.33,51943284287,18.79,18.79,51943284287 +서암기계공업,100660,17,5190,2,235,4.74,8933437,9617220,12600000,8933437,4.74,92.89,70.90,70.90,47302775626,72.34,72.34,47302775626 +KODEX 코스닥150선물인버스,251340,18,2835,5,-5,-0.18,8882174,17748948,78500000,8882174,-0.18,50.04,11.31,11.31,25261043310,11.35,11.35,25261043310 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,91,3,0,0.00,8839803,28072112,1497000000,8839803,0.00,31.49,0.59,0.59,804722048,0.59,0.59,804722048 +일동제약,249420,20,33550,2,3850,12.96,8801940,4418798,31638252,8801940,12.96,199.19,27.82,27.82,287078616600,27.05,27.05,287078616600 +코오롱모빌리티그룹,450140,21,9890,5,-950,-8.76,8496392,4543990,62777250,8496392,-8.76,186.98,13.53,13.53,82079868325,13.22,13.22,82079868325 +클로봇,466100,22,51100,2,2450,5.04,7929727,10701084,24992139,7929727,5.04,74.10,31.73,31.73,403641775050,31.61,31.61,403641775050 +유진로봇,056080,23,14250,2,1130,8.61,7695959,3324377,37512152,7695959,8.61,231.50,20.52,20.52,109164490330,20.42,20.42,109164490330 +삼성제약,001360,24,1815,5,-162,-8.19,7556848,47280256,94162079,7556848,-8.19,15.98,8.03,8.03,14068428396,8.23,8.23,14068428396 +YTN,040300,25,4220,2,470,12.53,7473100,430024,47676980,7473100,12.53,1737.83,15.67,15.67,31659839165,15.74,15.74,31659839165 +휴림로봇,090710,26,5770,2,100,1.76,7333365,5226378,119457197,7333365,1.76,140.31,6.14,6.14,42045582875,6.10,6.10,42045582875 +삼성전자,005930,27,108100,5,-300,-0.28,6472779,13671800,5919637922,6472779,-0.28,47.34,0.11,0.11,701245242200,0.11,0.11,701245242200 +바이젠셀,308080,28,14900,2,1640,12.37,6162660,0,20449100,6162660,12.37,0.00,30.14,30.14,91610722425,30.07,30.07,91610722425 +캠시스,050110,29,447,5,-59,-11.66,5965069,6755065,73824118,5965069,-11.66,88.31,8.08,8.08,2727887248,8.27,8.27,2727887248 +대한광통신,010170,30,2172,2,82,3.92,5758688,7126550,131985660,5758688,3.92,80.81,4.36,4.36,12566777137,4.38,4.38,12566777137 diff --git a/top30/20251210/top30-av-20251210-115000.csv b/top30/20251210/top30-av-20251210-115000.csv new file mode 100644 index 000000000000..e28a8047853f --- /dev/null +++ b/top30/20251210/top30-av-20251210-115000.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,252670,1,665,5,-4,-0.60,433940976,489905088,2199700000,433940976,-0.60,88.58,19.73,19.73,288049492753,19.69,19.69,288049492753 +테라뷰,950250,2,19340,2,3340,20.88,29496702,67415608,35517731,29496702,20.88,43.75,83.05,83.05,547675352420,79.73,79.73,547675352420 +KODEX 인버스,114800,3,2530,3,0,0.00,27626499,25525092,308700000,27626499,0.00,108.23,8.95,8.95,69678733032,8.92,8.92,69678733032 +재영솔루텍,049630,4,2820,2,340,13.71,26159223,5019610,116897560,26159223,13.71,521.14,22.38,22.38,73930744666,22.43,22.43,73930744666 +KODEX 2차전지산업레버리지,462330,5,1837,2,23,1.27,25340090,43276392,333600000,25340090,1.27,58.55,7.60,7.60,46799746824,7.64,7.64,46799746824 +나노엔텍,039860,6,4565,2,570,14.27,21310398,16913532,38093053,21310398,14.27,126.00,55.94,55.94,96893557907,55.72,55.72,96893557907 +성호전자,043260,7,6210,2,1200,23.95,17723998,3887647,70922823,17723998,23.95,455.91,24.99,24.99,110027738070,24.98,24.98,110027738070 +네오이뮨텍,950220,8,740,5,-58,-7.27,16773976,34452192,164391655,16773976,-7.27,48.69,10.20,10.20,12622067489,10.38,10.38,12622067489 +아이로보틱스,066430,9,1518,2,321,26.82,14411340,94546,39153476,14411340,26.82,9999.99,36.81,36.81,21925778037,36.89,36.89,21925778037 +뉴인텍,012340,10,573,2,117,25.66,12651430,479641,53005062,12651430,25.66,2637.69,23.87,23.87,7166912384,23.60,23.60,7166912384 +KODEX 레버리지,122630,11,44835,2,210,0.47,11978474,16898996,74250000,11978474,0.47,70.88,16.13,16.13,538275635015,16.17,16.17,538275635015 +다날,064260,12,7150,2,700,10.85,11854147,2403994,75071479,11854147,10.85,493.10,15.79,15.79,83074924370,15.48,15.48,83074924370 +대성산업,128820,13,6020,2,890,17.35,10896360,1955789,45235478,10896360,17.35,557.13,24.09,24.09,62268031662,22.87,22.87,62268031662 +페스카로,0015S0,14,37850,2,22350,144.19,10149898,0,9662730,10149898,144.19,0.00,105.04,105.04,401129742350,109.68,109.68,401129742350 +에이프로젠,007460,15,873,2,68,8.45,9601096,16135066,329305030,9601096,8.45,59.50,2.92,2.92,8087436148,2.81,2.81,8087436148 +KODEX 코스닥150레버리지,233740,16,12315,2,25,0.20,9518443,15420611,152900000,9518443,0.20,61.73,6.23,6.23,116838870339,6.21,6.21,116838870339 +일동제약,249420,17,33950,2,4250,14.31,9218734,4418798,31638252,9218734,14.31,208.63,29.14,29.14,301123698625,28.03,28.03,301123698625 +서암기계공업,100660,18,5190,2,235,4.74,9026477,9617220,12600000,9026477,4.74,93.86,71.64,71.64,47787732956,73.08,73.08,47787732956 +KODEX 코스닥150선물인버스,251340,19,2835,5,-5,-0.18,8991211,17748948,78500000,8991211,-0.18,50.66,11.45,11.45,25570207147,11.49,11.49,25570207147 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,91,3,0,0.00,8858804,28072112,1497000000,8858804,0.00,31.56,0.59,0.59,806451139,0.59,0.59,806451139 +코오롱모빌리티그룹,450140,21,9810,5,-1030,-9.50,8567293,4543990,62777250,8567293,-9.50,188.54,13.65,13.65,82776923425,13.44,13.44,82776923425 +클로봇,466100,22,51200,2,2550,5.24,8020964,10701084,24992139,8020964,5.24,74.95,32.09,32.09,408307785050,31.91,31.91,408307785050 +유진로봇,056080,23,14260,2,1140,8.69,7838816,3324377,37512152,7838816,8.69,235.80,20.90,20.90,111199245790,20.79,20.79,111199245790 +YTN,040300,24,4205,2,455,12.13,7711613,430024,47676980,7711613,12.13,1793.30,16.17,16.17,32670945356,16.30,16.30,32670945356 +삼성제약,001360,25,1815,5,-162,-8.19,7683956,47280256,94162079,7683956,-8.19,16.25,8.16,8.16,14299113064,8.37,8.37,14299113064 +휴림로봇,090710,26,5770,2,100,1.76,7372083,5226378,119457197,7372083,1.76,141.06,6.17,6.17,42268877690,6.13,6.13,42268877690 +삼성전자,005930,27,108300,5,-100,-0.09,6582219,13671800,5919637922,6582219,-0.09,48.14,0.11,0.11,713082758400,0.11,0.11,713082758400 +바이젠셀,308080,28,14950,2,1690,12.75,6251880,0,20449100,6251880,12.75,0.00,30.57,30.57,92948549030,30.40,30.40,92948549030 +캠시스,050110,29,446,5,-60,-11.86,6027910,6755065,73824118,6027910,-11.86,89.24,8.17,8.17,2755960288,8.37,8.37,2755960288 +대한광통신,010170,30,2175,2,85,4.07,5811611,7126550,131985660,5811611,4.07,81.55,4.40,4.40,12681733742,4.42,4.42,12681733742 diff --git a/top30/20251210/top30-av-20251210-120000.csv b/top30/20251210/top30-av-20251210-120000.csv new file mode 100644 index 000000000000..4181b679284a --- /dev/null +++ b/top30/20251210/top30-av-20251210-120000.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,252670,1,662,5,-7,-1.05,443869320,489905088,2199700000,443869320,-1.05,90.60,20.18,20.18,294638585758,20.23,20.23,294638585758 +테라뷰,950250,2,19360,2,3360,21.00,29604506,67415608,35517731,29604506,21.00,43.91,83.35,83.35,549757539300,79.95,79.95,549757539300 +KODEX 인버스,114800,3,2522,5,-8,-0.32,27811082,25525092,308700000,27811082,-0.32,108.96,9.01,9.01,70144339989,9.01,9.01,70144339989 +재영솔루텍,049630,4,2860,2,380,15.32,26320838,5019610,116897560,26320838,15.32,524.36,22.52,22.52,74390231721,22.25,22.25,74390231721 +KODEX 2차전지산업레버리지,462330,5,1837,2,23,1.27,25581636,43276392,333600000,25581636,1.27,59.11,7.67,7.67,47243442286,7.71,7.71,47243442286 +나노엔텍,039860,6,4580,2,585,14.64,21685929,16913532,38093053,21685929,14.64,128.22,56.93,56.93,98616637070,56.52,56.52,98616637070 +성호전자,043260,7,6260,2,1250,24.95,17775298,3887647,70922823,17775298,24.95,457.23,25.06,25.06,110348003940,24.85,24.85,110348003940 +네오이뮨텍,950220,8,733,5,-65,-8.15,16878005,34452192,164391655,16878005,-8.15,48.99,10.27,10.27,12698820020,10.54,10.54,12698820020 +아이로보틱스,066430,9,1518,2,321,26.82,14471639,94546,39153476,14471639,26.82,9999.99,36.96,36.96,22017409673,37.04,37.04,22017409673 +뉴인텍,012340,10,576,2,120,26.32,12713005,479641,53005062,12713005,26.32,2650.53,23.98,23.98,7202344200,23.59,23.59,7202344200 +KODEX 레버리지,122630,11,44965,2,340,0.76,12472570,16898996,74250000,12472570,0.76,73.81,16.80,16.80,560470946116,16.79,16.79,560470946116 +다날,064260,12,7110,2,660,10.23,12126480,2403994,75071479,12126480,10.23,504.43,16.15,16.15,85023280375,15.93,15.93,85023280375 +대성산업,128820,13,6080,2,950,18.52,11909671,1955789,45235478,11909671,18.52,608.94,26.33,26.33,68422385692,24.88,24.88,68422385692 +일동제약,249420,14,33700,2,4000,13.47,10291638,4418798,31638252,10291638,13.47,232.91,32.53,32.53,337732085100,31.68,31.68,337732085100 +페스카로,0015S0,15,37900,2,22400,144.52,10247025,0,9662730,10247025,144.52,0.00,106.05,106.05,404816795450,110.54,110.54,404816795450 +에이프로젠,007460,16,877,2,72,8.94,9987597,16135066,329305030,9987597,8.94,61.90,3.03,3.03,8425963896,2.92,2.92,8425963896 +KODEX 코스닥150레버리지,233740,17,12315,2,25,0.20,9736713,15420611,152900000,9736713,0.20,63.14,6.37,6.37,119524873115,6.35,6.35,119524873115 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,92,2,1,1.10,9322503,28072112,1497000000,9322503,1.10,33.21,0.62,0.62,848647749,0.62,0.62,848647749 +서암기계공업,100660,19,5180,2,225,4.54,9047945,9617220,12600000,9047945,4.54,94.08,71.81,71.81,47898961876,73.39,73.39,47898961876 +KODEX 코스닥150선물인버스,251340,20,2840,3,0,0.00,9006776,17748948,78500000,9006776,0.00,50.75,11.47,11.47,25614398287,11.49,11.49,25614398287 +코오롱모빌리티그룹,450140,21,9820,5,-1020,-9.41,8600423,4543990,62777250,8600423,-9.41,189.27,13.70,13.70,83102056315,13.48,13.48,83102056315 +클로봇,466100,22,51400,2,2750,5.65,8120516,10701084,24992139,8120516,5.65,75.88,32.49,32.49,413430377350,32.18,32.18,413430377350 +유진로봇,056080,23,14280,2,1160,8.84,7966010,3324377,37512152,7966010,8.84,239.62,21.24,21.24,113017108065,21.10,21.10,113017108065 +YTN,040300,24,4185,2,435,11.60,7884872,430024,47676980,7884872,11.60,1833.59,16.54,16.54,33394909566,16.74,16.74,33394909566 +삼성제약,001360,25,1815,5,-162,-8.19,7779188,47280256,94162079,7779188,-8.19,16.45,8.26,8.26,14471596687,8.47,8.47,14471596687 +휴림로봇,090710,26,5790,2,120,2.12,7437991,5226378,119457197,7437991,2.12,142.32,6.23,6.23,42649634570,6.17,6.17,42649634570 +삼성전자,005930,27,108500,2,100,0.09,6714444,13671800,5919637922,6714444,0.09,49.11,0.11,0.11,727407443300,0.11,0.11,727407443300 +바이젠셀,308080,28,14950,2,1690,12.75,6324841,0,20449100,6324841,12.75,0.00,30.93,30.93,94030922510,30.76,30.76,94030922510 +캠시스,050110,29,447,5,-59,-11.66,6082296,6755065,73824118,6082296,-11.66,90.04,8.24,8.24,2780229528,8.43,8.43,2780229528 +대한광통신,010170,30,2190,2,100,4.78,5907794,7126550,131985660,5907794,4.78,82.90,4.48,4.48,12891661362,4.46,4.46,12891661362 diff --git a/top30/20251210/top30-av-20251210-121000.csv b/top30/20251210/top30-av-20251210-121000.csv new file mode 100644 index 000000000000..b1283e077b97 --- /dev/null +++ b/top30/20251210/top30-av-20251210-121000.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,252670,1,660,5,-9,-1.35,456819575,489905088,2199700000,456819575,-1.35,93.25,20.77,20.77,303205021800,20.88,20.88,303205021800 +테라뷰,950250,2,19590,2,3590,22.44,29956112,67415608,35517731,29956112,22.44,44.43,84.34,84.34,556588621790,79.99,79.99,556588621790 +KODEX 인버스,114800,3,2517,5,-13,-0.51,28703470,25525092,308700000,28703470,-0.51,112.45,9.30,9.30,72392460949,9.32,9.32,72392460949 +재영솔루텍,049630,4,2840,2,360,14.52,26696239,5019610,116897560,26696239,14.52,531.84,22.84,22.84,75464188795,22.73,22.73,75464188795 +KODEX 2차전지산업레버리지,462330,5,1834,2,20,1.10,25905967,43276392,333600000,25905967,1.10,59.86,7.77,7.77,47839224846,7.82,7.82,47839224846 +나노엔텍,039860,6,4535,2,540,13.52,21854845,16913532,38093053,21854845,13.52,129.22,57.37,57.37,99387348144,57.53,57.53,99387348144 +성호전자,043260,7,6170,2,1160,23.15,17950342,3887647,70922823,17950342,23.15,461.73,25.31,25.31,111430737850,25.46,25.46,111430737850 +네오이뮨텍,950220,8,729,5,-69,-8.65,16995488,34452192,164391655,16995488,-8.65,49.33,10.34,10.34,12784540406,10.67,10.67,12784540406 +아이로보틱스,066430,9,1538,2,341,28.49,14729747,94546,39153476,14729747,28.49,9999.99,37.62,37.62,22411204366,37.22,37.22,22411204366 +KODEX 레버리지,122630,10,45115,2,490,1.10,13268094,16898996,74250000,13268094,1.10,78.51,17.87,17.87,596316967928,17.80,17.80,596316967928 +뉴인텍,012340,11,570,2,114,25.00,12774122,479641,53005062,12774122,25.00,2663.27,24.10,24.10,7237280382,23.95,23.95,7237280382 +대성산업,128820,12,6000,2,870,16.96,12416355,1955789,45235478,12416355,16.96,634.85,27.45,27.45,71487405962,26.34,26.34,71487405962 +다날,064260,13,7150,2,700,10.85,12268961,2403994,75071479,12268961,10.85,510.36,16.34,16.34,86040814905,16.03,16.03,86040814905 +에이프로젠,007460,14,875,2,70,8.70,10804725,16135066,329305030,10804725,8.70,66.96,3.28,3.28,9145592763,3.17,3.17,9145592763 +일동제약,249420,15,34050,2,4350,14.65,10649620,4418798,31638252,10649620,14.65,241.01,33.66,33.66,349862593450,32.48,32.48,349862593450 +페스카로,0015S0,16,37850,2,22350,144.19,10376501,0,9662730,10376501,144.19,0.00,107.39,107.39,409769933675,112.04,112.04,409769933675 +KODEX 코스닥150레버리지,233740,17,12335,2,45,0.37,9954533,15420611,152900000,9954533,0.37,64.55,6.51,6.51,122212919310,6.48,6.48,122212919310 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,92,2,1,1.10,9624249,28072112,1497000000,9624249,1.10,34.28,0.64,0.64,876106653,0.64,0.64,876106653 +KODEX 코스닥150선물인버스,251340,19,2832,5,-8,-0.28,9249477,17748948,78500000,9249477,-0.28,52.11,11.78,11.78,26302456572,11.83,11.83,26302456572 +서암기계공업,100660,20,5220,2,265,5.35,9122765,9617220,12600000,9122765,5.35,94.86,72.40,72.40,48289118871,73.42,73.42,48289118871 +코오롱모빌리티그룹,450140,21,9860,5,-980,-9.04,8624571,4543990,62777250,8624571,-9.04,189.80,13.74,13.74,83339167620,13.46,13.46,83339167620 +클로봇,466100,22,51900,2,3250,6.68,8244298,10701084,24992139,8244298,6.68,77.04,32.99,32.99,419831923850,32.37,32.37,419831923850 +유진로봇,056080,23,14440,2,1320,10.06,8130440,3324377,37512152,8130440,10.06,244.57,21.67,21.67,115377423170,21.30,21.30,115377423170 +YTN,040300,24,4190,2,440,11.73,8084828,430024,47676980,8084828,11.73,1880.09,16.96,16.96,34238472731,17.14,17.14,34238472731 +삼성제약,001360,25,1807,5,-170,-8.60,7911335,47280256,94162079,7911335,-8.60,16.73,8.40,8.40,14710856764,8.65,8.65,14710856764 +휴림로봇,090710,26,5790,2,120,2.12,7547647,5226378,119457197,7547647,2.12,144.41,6.32,6.32,43284280780,6.26,6.26,43284280780 +삼성전자,005930,27,108700,2,300,0.28,6944202,13671800,5919637922,6944202,0.28,50.79,0.12,0.12,752373224700,0.12,0.12,752373224700 +바이젠셀,308080,28,14900,2,1640,12.37,6376723,0,20449100,6376723,12.37,0.00,31.18,31.18,94808493430,31.12,31.12,94808493430 +캠시스,050110,29,447,5,-59,-11.66,6125576,6755065,73824118,6125576,-11.66,90.68,8.30,8.30,2799567038,8.48,8.48,2799567038 +대한광통신,010170,30,2180,2,90,4.31,5973830,7126550,131985660,5973830,4.31,83.82,4.53,4.53,13035659230,4.53,4.53,13035659230 diff --git a/top30/20251210/top30-av-20251210-122000.csv b/top30/20251210/top30-av-20251210-122000.csv new file mode 100644 index 000000000000..6a656ea702ea --- /dev/null +++ b/top30/20251210/top30-av-20251210-122000.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,252670,1,663,5,-6,-0.90,467348756,489905088,2199700000,467348756,-0.90,95.40,21.25,21.25,310163649031,21.27,21.27,310163649031 +테라뷰,950250,2,19560,2,3560,22.25,30427596,67415608,35517731,30427596,22.25,45.13,85.67,85.67,565852838510,81.45,81.45,565852838510 +KODEX 인버스,114800,3,2520,5,-10,-0.40,29022743,25525092,308700000,29022743,-0.40,113.70,9.40,9.40,73196808515,9.41,9.41,73196808515 +재영솔루텍,049630,4,2850,2,370,14.92,26821587,5019610,116897560,26821587,14.92,534.34,22.94,22.94,75821425235,22.76,22.76,75821425235 +KODEX 2차전지산업레버리지,462330,5,1831,2,17,0.94,26163033,43276392,333600000,26163033,0.94,60.46,7.84,7.84,48310349198,7.91,7.91,48310349198 +나노엔텍,039860,6,4530,2,535,13.39,21938574,16913532,38093053,21938574,13.39,129.71,57.59,57.59,99767033427,57.82,57.82,99767033427 +성호전자,043260,7,6210,2,1200,23.95,18019743,3887647,70922823,18019743,23.95,463.51,25.41,25.41,111860474215,25.40,25.40,111860474215 +네오이뮨텍,950220,8,726,5,-72,-9.02,17176774,34452192,164391655,17176774,-9.02,49.86,10.45,10.45,12916130191,10.82,10.82,12916130191 +아이로보틱스,066430,9,1534,2,337,28.15,15344141,94546,39153476,15344141,28.15,9999.99,39.19,39.19,23361558963,38.90,38.90,23361558963 +KODEX 레버리지,122630,10,45030,2,405,0.91,13651618,16898996,74250000,13651618,0.91,80.78,18.39,18.39,613609513385,18.35,18.35,613609513385 +뉴인텍,012340,11,572,2,116,25.44,12871549,479641,53005062,12871549,25.44,2683.58,24.28,24.28,7292747395,24.05,24.05,7292747395 +대성산업,128820,12,6000,2,870,16.96,12689103,1955789,45235478,12689103,16.96,648.80,28.05,28.05,73129498877,26.94,26.94,73129498877 +다날,064260,13,7140,2,690,10.70,12565855,2403994,75071479,12565855,10.70,522.71,16.74,16.74,88173966305,16.45,16.45,88173966305 +에이프로젠,007460,14,880,2,75,9.32,11624329,16135066,329305030,11624329,9.32,72.04,3.53,3.53,9870268374,3.41,3.41,9870268374 +일동제약,249420,15,33850,2,4150,13.97,10842323,4418798,31638252,10842323,13.97,245.37,34.27,34.27,356403872250,33.28,33.28,356403872250 +페스카로,0015S0,16,38050,2,22550,145.48,10471349,0,9662730,10471349,145.48,0.00,108.37,108.37,413391514725,112.44,112.44,413391514725 +KODEX 코스닥150레버리지,233740,17,12340,2,50,0.41,10076167,15420611,152900000,10076167,0.41,65.34,6.59,6.59,123714087269,6.56,6.56,123714087269 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,92,2,1,1.10,9624253,28072112,1497000000,9624253,1.10,34.28,0.64,0.64,876107021,0.64,0.64,876107021 +KODEX 코스닥150선물인버스,251340,19,2832,5,-8,-0.28,9267048,17748948,78500000,9267048,-0.28,52.21,11.81,11.81,26352270330,11.85,11.85,26352270330 +서암기계공업,100660,20,5160,2,205,4.14,9163664,9617220,12600000,9163664,4.14,95.28,72.73,72.73,48501466816,74.60,74.60,48501466816 +코오롱모빌리티그룹,450140,21,9810,5,-1030,-9.50,8679838,4543990,62777250,8679838,-9.50,191.02,13.83,13.83,83884241590,13.62,13.62,83884241590 +클로봇,466100,22,52100,2,3450,7.09,8545228,10701084,24992139,8545228,7.09,79.85,34.19,34.19,435507611300,33.45,33.45,435507611300 +유진로봇,056080,23,14430,2,1310,9.98,8319581,3324377,37512152,8319581,9.98,250.26,22.18,22.18,118108797915,21.82,21.82,118108797915 +삼성제약,001360,24,1790,5,-187,-9.46,8300839,47280256,94162079,8300839,-9.46,17.56,8.82,8.82,15411295963,9.14,9.14,15411295963 +YTN,040300,25,4205,2,455,12.13,8146035,430024,47676980,8146035,12.13,1894.32,17.09,17.09,34494994263,17.21,17.21,34494994263 +휴림로봇,090710,26,5790,2,120,2.12,7603479,5226378,119457197,7603479,2.12,145.48,6.37,6.37,43607291885,6.30,6.30,43607291885 +삼성전자,005930,27,108600,2,200,0.18,7125852,13671800,5919637922,7125852,0.18,52.12,0.12,0.12,772104998350,0.12,0.12,772104998350 +바이젠셀,308080,28,14960,2,1700,12.82,6397117,0,20449100,6397117,12.82,0.00,31.28,31.28,95113760665,31.09,31.09,95113760665 +캠시스,050110,29,447,5,-59,-11.66,6195216,6755065,73824118,6195216,-11.66,91.71,8.39,8.39,2830717057,8.58,8.58,2830717057 +대한광통신,010170,30,2185,2,95,4.55,6046556,7126550,131985660,6046556,4.55,84.85,4.58,4.58,13194178407,4.58,4.58,13194178407 diff --git a/top30/20251210/top30-av-20251210-123000.csv b/top30/20251210/top30-av-20251210-123000.csv new file mode 100644 index 000000000000..6faabe9dc6a4 --- /dev/null +++ b/top30/20251210/top30-av-20251210-123000.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,252670,1,662,5,-7,-1.05,469700273,489905088,2199700000,469700273,-1.05,95.88,21.35,21.35,311719724305,21.41,21.41,311719724305 +테라뷰,950250,2,19520,2,3520,22.00,30592863,67415608,35517731,30592863,22.00,45.38,86.13,86.13,569083123085,82.08,82.08,569083123085 +KODEX 인버스,114800,3,2520,5,-10,-0.40,29102457,25525092,308700000,29102457,-0.40,114.02,9.43,9.43,73397553466,9.44,9.44,73397553466 +재영솔루텍,049630,4,2865,2,385,15.52,26938655,5019610,116897560,26938655,15.52,536.67,23.04,23.04,76156234872,22.74,22.74,76156234872 +KODEX 2차전지산업레버리지,462330,5,1836,2,22,1.21,26298868,43276392,333600000,26298868,1.21,60.77,7.88,7.88,48559545864,7.93,7.93,48559545864 +나노엔텍,039860,6,4550,2,555,13.89,22035199,16913532,38093053,22035199,13.89,130.28,57.85,57.85,100205518985,57.81,57.81,100205518985 +성호전자,043260,7,6230,2,1220,24.35,18109612,3887647,70922823,18109612,24.35,465.82,25.53,25.53,112421897780,25.44,25.44,112421897780 +네오이뮨텍,950220,8,723,5,-75,-9.40,17294561,34452192,164391655,17294561,-9.40,50.20,10.52,10.52,13001441250,10.94,10.94,13001441250 +아이로보틱스,066430,9,1551,2,354,29.57,15558676,94546,39153476,15558676,29.57,9999.99,39.74,39.74,23692150583,39.01,39.01,23692150583 +대성산업,128820,10,6170,2,1040,20.27,13895575,1955789,45235478,13895575,20.27,710.48,30.72,30.72,80530104422,28.85,28.85,80530104422 +KODEX 레버리지,122630,11,45035,2,410,0.92,13825937,16898996,74250000,13825937,0.92,81.82,18.62,18.62,621464770718,18.59,18.59,621464770718 +다날,064260,12,7190,2,740,11.47,12986625,2403994,75071479,12986625,11.47,540.21,17.30,17.30,91209003015,16.90,16.90,91209003015 +뉴인텍,012340,13,568,2,112,24.56,12930732,479641,53005062,12930732,24.56,2695.92,24.40,24.40,7326484655,24.33,24.33,7326484655 +에이프로젠,007460,14,878,2,73,9.07,12025522,16135066,329305030,12025522,9.07,74.53,3.65,3.65,10222329142,3.54,3.54,10222329142 +일동제약,249420,15,33850,2,4150,13.97,11002716,4418798,31638252,11002716,13.97,249.00,34.78,34.78,361842283025,33.79,33.79,361842283025 +페스카로,0015S0,16,37950,2,22450,144.84,10542606,0,9662730,10542606,144.84,0.00,109.11,109.11,416101467300,113.47,113.47,416101467300 +KODEX 코스닥150레버리지,233740,17,12370,2,80,0.65,10449055,15420611,152900000,10449055,0.65,67.76,6.83,6.83,128324909417,6.78,6.78,128324909417 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,92,2,1,1.10,9633456,28072112,1497000000,9633456,1.10,34.32,0.64,0.64,876944497,0.64,0.64,876944497 +KODEX 코스닥150선물인버스,251340,19,2830,5,-10,-0.35,9603466,17748948,78500000,9603466,-0.35,54.11,12.23,12.23,27304339334,12.29,12.29,27304339334 +서암기계공업,100660,20,5060,2,105,2.12,9280327,9617220,12600000,9280327,2.12,96.50,73.65,73.65,49098253581,77.01,77.01,49098253581 +코오롱모빌리티그룹,450140,21,9380,5,-1460,-13.47,8816155,4543990,62777250,8816155,-13.47,194.02,14.04,14.04,85187367630,14.47,14.47,85187367630 +클로봇,466100,22,52400,2,3750,7.71,8664450,10701084,24992139,8664450,7.71,80.97,34.67,34.67,441723355700,33.73,33.73,441723355700 +삼성제약,001360,23,1792,5,-185,-9.36,8452245,47280256,94162079,8452245,-9.36,17.88,8.98,8.98,15682592886,9.29,9.29,15682592886 +유진로봇,056080,24,14400,2,1280,9.76,8409770,3324377,37512152,8409770,9.76,252.97,22.42,22.42,119408138455,22.11,22.11,119408138455 +YTN,040300,25,4180,2,430,11.47,8246364,430024,47676980,8246364,11.47,1917.65,17.30,17.30,34915810054,17.52,17.52,34915810054 +휴림로봇,090710,26,5760,2,90,1.59,7773598,5226378,119457197,7773598,1.59,148.74,6.51,6.51,44586566130,6.48,6.48,44586566130 +삼성전자,005930,27,108600,2,200,0.18,7236378,13671800,5919637922,7236378,0.18,52.93,0.12,0.12,784112530050,0.12,0.12,784112530050 +바이젠셀,308080,28,14820,2,1560,11.76,6435150,0,20449100,6435150,11.76,0.00,31.47,31.47,95679842735,31.57,31.57,95679842735 +캠시스,050110,29,446,5,-60,-11.86,6217506,6755065,73824118,6217506,-11.86,92.04,8.42,8.42,2840680442,8.63,8.63,2840680442 +대한광통신,010170,30,2180,2,90,4.31,6073947,7126550,131985660,6073947,4.31,85.23,4.60,4.60,13253802363,4.61,4.61,13253802363 diff --git a/top30/20251210/top30-av-20251210-124000.csv b/top30/20251210/top30-av-20251210-124000.csv new file mode 100644 index 000000000000..9dca07dee216 --- /dev/null +++ b/top30/20251210/top30-av-20251210-124000.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,252670,1,661,5,-8,-1.20,476664370,489905088,2199700000,476664370,-1.20,97.30,21.67,21.67,316324389244,21.76,21.76,316324389244 +테라뷰,950250,2,19430,2,3430,21.44,30713371,67415608,35517731,30713371,21.44,45.56,86.47,86.47,571429101030,82.80,82.80,571429101030 +KODEX 인버스,114800,3,2517,5,-13,-0.51,29862913,25525092,308700000,29862913,-0.51,116.99,9.67,9.67,75313405397,9.69,9.69,75313405397 +재영솔루텍,049630,4,2890,2,410,16.53,27343578,5019610,116897560,27343578,16.53,544.74,23.39,23.39,77320838406,22.89,22.89,77320838406 +KODEX 2차전지산업레버리지,462330,5,1835,2,21,1.16,26525468,43276392,333600000,26525468,1.16,61.29,7.95,7.95,48975597696,8.00,8.00,48975597696 +나노엔텍,039860,6,4480,2,485,12.14,22211971,16913532,38093053,22211971,12.14,131.33,58.31,58.31,101001186950,59.18,59.18,101001186950 +성호전자,043260,7,6250,2,1240,24.75,18195153,3887647,70922823,18195153,24.75,468.02,25.65,25.65,112954058130,25.48,25.48,112954058130 +네오이뮨텍,950220,8,724,5,-74,-9.27,17377285,34452192,164391655,17377285,-9.27,50.44,10.57,10.57,13061340699,10.97,10.97,13061340699 +아이로보틱스,066430,9,1555,2,358,29.91,16189730,94546,39153476,16189730,29.91,9999.99,41.35,41.35,24670299844,40.52,40.52,24670299844 +대성산업,128820,10,6070,2,940,18.32,14615008,1955789,45235478,14615008,18.32,747.27,32.31,32.31,84953975452,30.94,30.94,84953975452 +KODEX 레버리지,122630,11,45150,2,525,1.18,14054601,16898996,74250000,14054601,1.18,83.17,18.93,18.93,631782765034,18.85,18.85,631782765034 +다날,064260,12,7180,2,730,11.32,13158398,2403994,75071479,13158398,11.32,547.36,17.53,17.53,92442115985,17.15,17.15,92442115985 +뉴인텍,012340,13,566,2,110,24.12,13083379,479641,53005062,13083379,24.12,2727.74,24.68,24.68,7412789241,24.71,24.71,7412789241 +에이프로젠,007460,14,885,2,80,9.94,12415757,16135066,329305030,12415757,9.94,76.95,3.77,3.77,10566971361,3.63,3.63,10566971361 +일동제약,249420,15,33800,2,4100,13.80,11141373,4418798,31638252,11141373,13.80,252.14,35.21,35.21,366520034450,34.27,34.27,366520034450 +KODEX 코스닥150레버리지,233740,16,12385,2,95,0.77,10961589,15420611,152900000,10961589,0.77,71.08,7.17,7.17,134675337616,7.11,7.11,134675337616 +페스카로,0015S0,17,38000,2,22500,145.16,10601153,0,9662730,10601153,145.16,0.00,109.71,109.71,418321404575,113.93,113.93,418321404575 +KODEX 코스닥150선물인버스,251340,18,2830,5,-10,-0.35,9682191,17748948,78500000,9682191,-0.35,54.55,12.33,12.33,27527102303,12.39,12.39,27527102303 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,92,2,1,1.10,9633457,28072112,1497000000,9633457,1.10,34.32,0.64,0.64,876944589,0.64,0.64,876944589 +클로봇,466100,20,52900,2,4250,8.74,9539198,10701084,24992139,9539198,8.74,89.14,38.17,38.17,488136610650,36.92,36.92,488136610650 +서암기계공업,100660,21,5090,2,135,2.72,9340547,9617220,12600000,9340547,2.72,97.12,74.13,74.13,49404314396,77.03,77.03,49404314396 +코오롱모빌리티그룹,450140,22,9330,5,-1510,-13.93,8952433,4543990,62777250,8952433,-13.93,197.02,14.26,14.26,86466518585,14.76,14.76,86466518585 +삼성제약,001360,23,1783,5,-194,-9.81,8631121,47280256,94162079,8631121,-9.81,18.26,9.17,9.17,16002122021,9.53,9.53,16002122021 +유진로봇,056080,24,14380,2,1260,9.60,8550974,3324377,37512152,8550974,9.60,257.22,22.80,22.80,121442989505,22.51,22.51,121442989505 +YTN,040300,25,4170,2,420,11.20,8351734,430024,47676980,8351734,11.20,1942.16,17.52,17.52,35354609651,17.78,17.78,35354609651 +휴림로봇,090710,26,5730,2,60,1.06,8336876,5226378,119457197,8336876,1.06,159.52,6.98,6.98,47800262285,6.98,6.98,47800262285 +삼성전자,005930,27,108700,2,300,0.28,7320108,13671800,5919637922,7320108,0.28,53.54,0.12,0.12,793208158700,0.12,0.12,793208158700 +바이젠셀,308080,28,14865,2,1605,12.10,6469969,0,20449100,6469969,12.10,0.00,31.64,31.64,96195397760,31.65,31.65,96195397760 +캠시스,050110,29,444,5,-62,-12.25,6390298,6755065,73824118,6390298,-12.25,94.60,8.66,8.66,2917504851,8.90,8.90,2917504851 +대한광통신,010170,30,2175,2,85,4.07,6107957,7126550,131985660,6107957,4.07,85.71,4.63,4.63,13327732383,4.64,4.64,13327732383 diff --git a/top30/20251210/top30-av-20251210-125001.csv b/top30/20251210/top30-av-20251210-125001.csv new file mode 100644 index 000000000000..ff5fae5b6faa --- /dev/null +++ b/top30/20251210/top30-av-20251210-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,660,5,-9,-1.35,485238239,489905088,2199700000,485238239,-1.35,99.05,22.06,22.06,321987328836,22.18,22.18,321987328836 +KODEX 인버스,114800,2,2515,5,-15,-0.59,31419648,25525092,308700000,31419648,-0.59,123.09,10.18,10.18,79228938521,10.20,10.20,79228938521 +테라뷰,950250,3,19620,2,3620,22.62,31010416,67415608,35517731,31010416,22.62,46.00,87.31,87.31,577258661235,82.84,82.84,577258661235 +재영솔루텍,049630,4,2860,2,380,15.32,27587674,5019610,116897560,27587674,15.32,549.60,23.60,23.60,78021063575,23.34,23.34,78021063575 +KODEX 2차전지산업레버리지,462330,5,1830,2,16,0.88,26862564,43276392,333600000,26862564,0.88,62.07,8.05,8.05,49593021382,8.12,8.12,49593021382 +나노엔텍,039860,6,4445,2,450,11.26,22383279,16913532,38093053,22383279,11.26,132.34,58.76,58.76,101764097795,60.10,60.10,101764097795 +성호전자,043260,7,6260,2,1250,24.95,18293513,3887647,70922823,18293513,24.95,470.55,25.79,25.79,113571036850,25.58,25.58,113571036850 +네오이뮨텍,950220,8,723,5,-75,-9.40,17545655,34452192,164391655,17545655,-9.40,50.93,10.67,10.67,13182896295,11.09,11.09,13182896295 +아이로보틱스,066430,9,1556,1,359,29.99,16485847,94546,39153476,16485847,29.99,9999.99,42.11,42.11,25130895598,41.25,41.25,25130895598 +대성산업,128820,10,6040,2,910,17.74,14982622,1955789,45235478,14982622,17.74,766.07,33.12,33.12,87176701957,31.91,31.91,87176701957 +KODEX 레버리지,122630,11,45190,2,565,1.27,14342536,16898996,74250000,14342536,1.27,84.87,19.32,19.32,644783146248,19.22,19.22,644783146248 +다날,064260,12,7170,2,720,11.16,13296239,2403994,75071479,13296239,11.16,553.09,17.71,17.71,93432054535,17.36,17.36,93432054535 +뉴인텍,012340,13,573,2,117,25.66,13162981,479641,53005062,13162981,25.66,2744.34,24.83,24.83,7458159946,24.56,24.56,7458159946 +에이프로젠,007460,14,879,2,74,9.19,12645627,16135066,329305030,12645627,9.19,78.37,3.84,3.84,10769023747,3.72,3.72,10769023747 +일동제약,249420,15,33950,2,4250,14.31,11274903,4418798,31638252,11274903,14.31,255.16,35.64,35.64,371046304700,34.54,34.54,371046304700 +KODEX 코스닥150레버리지,233740,16,12370,2,80,0.65,11119563,15420611,152900000,11119563,0.65,72.11,7.27,7.27,136629867903,7.22,7.22,136629867903 +페스카로,0015S0,17,38000,2,22500,145.16,10682116,0,9662730,10682116,145.16,0.00,110.55,110.55,421406475550,114.77,114.77,421406475550 +KODEX 코스닥150선물인버스,251340,18,2830,5,-10,-0.35,9794648,17748948,78500000,9794648,-0.35,55.18,12.48,12.48,27845378274,12.53,12.53,27845378274 +클로봇,466100,19,52900,2,4250,8.74,9775432,10701084,24992139,9775432,8.74,91.35,39.11,39.11,500622219950,37.87,37.87,500622219950 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,91,3,0,0.00,9633657,28072112,1497000000,9633657,0.00,34.32,0.64,0.64,876962789,0.64,0.64,876962789 +서암기계공업,100660,21,5060,2,105,2.12,9397421,9617220,12600000,9397421,2.12,97.71,74.58,74.58,49691868826,77.94,77.94,49691868826 +코오롱모빌리티그룹,450140,22,9030,5,-1810,-16.70,9133278,4543990,62777250,9133278,-16.70,201.00,14.55,14.55,88123102150,15.55,15.55,88123102150 +삼성제약,001360,23,1776,5,-201,-10.17,8903000,47280256,94162079,8903000,-10.17,18.83,9.45,9.45,16486291528,9.86,9.86,16486291528 +유진로봇,056080,24,14260,2,1140,8.69,8765127,3324377,37512152,8765127,8.69,263.66,23.37,23.37,124519379670,23.28,23.28,124519379670 +YTN,040300,25,4105,2,355,9.47,8609077,430024,47676980,8609077,9.47,2002.00,18.06,18.06,36411756056,18.60,18.60,36411756056 +휴림로봇,090710,26,5750,2,80,1.41,8426037,5226378,119457197,8426037,1.41,161.22,7.05,7.05,48312527980,7.03,7.03,48312527980 +삼성전자,005930,27,108600,2,200,0.18,7476772,13671800,5919637922,7476772,0.18,54.69,0.13,0.13,810226327050,0.13,0.13,810226327050 +캠시스,050110,28,438,5,-68,-13.44,6832416,6755065,73824118,6832416,-13.44,101.15,9.25,9.25,3110916077,9.62,9.62,3110916077 +바이젠셀,308080,29,14880,2,1620,12.22,6490306,0,20449100,6490306,12.22,0.00,31.74,31.74,96498615455,31.71,31.71,96498615455 +대한광통신,010170,30,2180,2,90,4.31,6159456,7126550,131985660,6159456,4.31,86.43,4.67,4.67,13439815631,4.67,4.67,13439815631 diff --git a/top30/20251210/top30-av-20251210-130000.csv b/top30/20251210/top30-av-20251210-130000.csv new file mode 100644 index 000000000000..2737b5c8a981 --- /dev/null +++ b/top30/20251210/top30-av-20251210-130000.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,252670,1,659,5,-10,-1.49,491112971,489905088,2199700000,491112971,-1.49,100.25,22.33,22.33,325864780946,22.48,22.48,325864780946 +테라뷰,950250,2,19840,2,3840,24.00,31767209,67415608,35517731,31767209,24.00,47.12,89.44,89.44,592271325005,84.05,84.05,592271325005 +KODEX 인버스,114800,3,2515,5,-15,-0.59,31662452,25525092,308700000,31662452,-0.59,124.04,10.26,10.26,79839667183,10.28,10.28,79839667183 +재영솔루텍,049630,4,2870,2,390,15.73,27725917,5019610,116897560,27725917,15.73,552.35,23.72,23.72,78416335689,23.37,23.37,78416335689 +KODEX 2차전지산업레버리지,462330,5,1828,2,14,0.77,27026499,43276392,333600000,27026499,0.77,62.45,8.10,8.10,49893021204,8.18,8.18,49893021204 +나노엔텍,039860,6,4440,2,445,11.14,22586578,16913532,38093053,22586578,11.14,133.54,59.29,59.29,102672013632,60.70,60.70,102672013632 +성호전자,043260,7,6220,2,1210,24.15,18413969,3887647,70922823,18413969,24.15,473.65,25.96,25.96,114324495225,25.92,25.92,114324495225 +네오이뮨텍,950220,8,722,5,-76,-9.52,17638204,34452192,164391655,17638204,-9.52,51.20,10.73,10.73,13249661170,11.16,11.16,13249661170 +아이로보틱스,066430,9,1556,1,359,29.99,16502006,94546,39153476,16502006,29.99,9999.99,42.15,42.15,25156039002,41.29,41.29,25156039002 +대성산업,128820,10,5910,2,780,15.20,15525743,1955789,45235478,15525743,15.20,793.84,34.32,34.32,90416519412,33.82,33.82,90416519412 +KODEX 레버리지,122630,11,45185,2,560,1.25,14493881,16898996,74250000,14493881,1.25,85.77,19.52,19.52,651619324748,19.42,19.42,651619324748 +다날,064260,12,7160,2,710,11.01,13531348,2403994,75071479,13531348,11.01,562.87,18.02,18.02,95125108745,17.70,17.70,95125108745 +뉴인텍,012340,13,576,2,120,26.32,13321155,479641,53005062,13321155,26.32,2777.32,25.13,25.13,7549249558,24.73,24.73,7549249558 +에이프로젠,007460,14,878,2,73,9.07,12851059,16135066,329305030,12851059,9.07,79.65,3.90,3.90,10949640899,3.79,3.79,10949640899 +일동제약,249420,15,33600,2,3900,13.13,11397253,4418798,31638252,11397253,13.13,257.93,36.02,36.02,375179255675,35.29,35.29,375179255675 +KODEX 코스닥150레버리지,233740,16,12380,2,90,0.73,11265305,15420611,152900000,11265305,0.73,73.05,7.37,7.37,138434215817,7.31,7.31,138434215817 +페스카로,0015S0,17,37900,2,22400,144.52,10762965,0,9662730,10762965,144.52,0.00,111.39,111.39,424476059450,115.91,115.91,424476059450 +KODEX 코스닥150선물인버스,251340,18,2830,5,-10,-0.35,9961937,17748948,78500000,9961937,-0.35,56.13,12.69,12.69,28318780141,12.75,12.75,28318780141 +클로봇,466100,19,52200,2,3550,7.30,9953844,10701084,24992139,9953844,7.30,93.02,39.83,39.83,509995453050,39.09,39.09,509995453050 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,92,2,1,1.10,9637613,28072112,1497000000,9637613,1.10,34.33,0.64,0.64,877322786,0.64,0.64,877322786 +서암기계공업,100660,21,5100,2,145,2.93,9451453,9617220,12600000,9451453,2.93,98.28,75.01,75.01,49968568391,77.76,77.76,49968568391 +삼성제약,001360,22,1782,5,-195,-9.86,9280276,47280256,94162079,9280276,-9.86,19.63,9.86,9.86,17157193300,10.22,10.22,17157193300 +코오롱모빌리티그룹,450140,23,9060,5,-1780,-16.42,9260544,4543990,62777250,9260544,-16.42,203.80,14.75,14.75,89274138595,15.70,15.70,89274138595 +유진로봇,056080,24,14170,2,1050,8.00,8956758,3324377,37512152,8956758,8.00,269.43,23.88,23.88,127238606030,23.94,23.94,127238606030 +YTN,040300,25,4125,2,375,10.00,8784819,430024,47676980,8784819,10.00,2042.87,18.43,18.43,37137219525,18.88,18.88,37137219525 +휴림로봇,090710,26,5750,2,80,1.41,8539720,5226378,119457197,8539720,1.41,163.40,7.15,7.15,48964432765,7.13,7.13,48964432765 +삼성전자,005930,27,108750,2,350,0.32,7610892,13671800,5919637922,7610892,0.32,55.67,0.13,0.13,824809090900,0.13,0.13,824809090900 +캠시스,050110,28,442,5,-64,-12.65,7116956,6755065,73824118,7116956,-12.65,105.36,9.64,9.64,3236746961,9.92,9.92,3236746961 +바이젠셀,308080,29,15290,2,2030,15.31,6807378,0,20449100,6807378,15.31,0.00,33.29,33.29,101344656865,32.41,32.41,101344656865 +태림포장,011280,30,2165,2,239,12.41,6559460,4333482,70805940,6559460,12.41,151.37,9.26,9.26,14125407237,9.21,9.21,14125407237 diff --git a/top30/20251210/top30-av-20251210-131000.csv b/top30/20251210/top30-av-20251210-131000.csv new file mode 100644 index 000000000000..0f990769a3a1 --- /dev/null +++ b/top30/20251210/top30-av-20251210-131000.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,252670,1,660,5,-9,-1.35,499933778,489905088,2199700000,499933778,-1.35,102.05,22.73,22.73,331679715447,22.85,22.85,331679715447 +테라뷰,950250,2,19830,2,3830,23.94,32294664,67415608,35517731,32294664,23.94,47.90,90.93,90.93,602749239860,85.58,85.58,602749239860 +KODEX 인버스,114800,3,2510,5,-20,-0.79,31892845,25525092,308700000,31892845,-0.79,124.95,10.33,10.33,80419087919,10.38,10.38,80419087919 +재영솔루텍,049630,4,2855,2,375,15.12,27888873,5019610,116897560,27888873,15.12,555.60,23.86,23.86,78882773850,23.64,23.64,78882773850 +KODEX 2차전지산업레버리지,462330,5,1826,2,12,0.66,27601011,43276392,333600000,27601011,0.66,63.78,8.27,8.27,50941374698,8.36,8.36,50941374698 +나노엔텍,039860,6,4475,2,480,12.02,22724408,16913532,38093053,22724408,12.02,134.36,59.65,59.65,103287811947,60.59,60.59,103287811947 +성호전자,043260,7,6180,2,1170,23.35,18525780,3887647,70922823,18525780,23.35,476.53,26.12,26.12,115020260825,26.24,26.24,115020260825 +네오이뮨텍,950220,8,727,5,-71,-8.90,17721061,34452192,164391655,17721061,-8.90,51.44,10.78,10.78,13309580620,11.14,11.14,13309580620 +아이로보틱스,066430,9,1556,1,359,29.99,16509442,94546,39153476,16509442,29.99,9999.99,42.17,42.17,25167609418,41.31,41.31,25167609418 +대성산업,128820,10,5790,2,660,12.87,16277377,1955789,45235478,16277377,12.87,832.27,35.98,35.98,94802573917,36.20,36.20,94802573917 +KODEX 레버리지,122630,11,45230,2,605,1.36,14940865,16898996,74250000,14940865,1.36,88.41,20.12,20.12,671831985080,20.00,20.00,671831985080 +다날,064260,12,7190,2,740,11.47,13758785,2403994,75071479,13758785,11.47,572.33,18.33,18.33,96764962420,17.93,17.93,96764962420 +뉴인텍,012340,13,587,2,131,28.73,13573803,479641,53005062,13573803,28.73,2829.99,25.61,25.61,7695970988,24.73,24.73,7695970988 +에이프로젠,007460,14,875,2,70,8.70,13000440,16135066,329305030,13000440,8.70,80.57,3.95,3.95,11080691166,3.85,3.85,11080691166 +일동제약,249420,15,33200,2,3500,11.78,11623017,4418798,31638252,11623017,11.78,263.04,36.74,36.74,382732997950,36.44,36.44,382732997950 +KODEX 코스닥150레버리지,233740,16,12375,2,85,0.69,11434813,15420611,152900000,11434813,0.69,74.15,7.48,7.48,140532427162,7.43,7.43,140532427162 +페스카로,0015S0,17,37400,2,21900,141.29,10995719,0,9662730,10995719,141.29,0.00,113.80,113.80,433183816325,119.87,119.87,433183816325 +클로봇,466100,18,52100,2,3450,7.09,10071393,10701084,24992139,10071393,7.09,94.12,40.30,40.30,516145837350,39.64,39.64,516145837350 +KODEX 코스닥150선물인버스,251340,19,2830,5,-10,-0.35,10027973,17748948,78500000,10027973,-0.35,56.50,12.77,12.77,28505661766,12.83,12.83,28505661766 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,91,3,0,0.00,9647871,28072112,1497000000,9647871,0.00,34.37,0.64,0.64,878256322,0.64,0.64,878256322 +서암기계공업,100660,21,5120,2,165,3.33,9494271,9617220,12600000,9494271,3.33,98.72,75.35,75.35,50187839951,77.80,77.80,50187839951 +삼성제약,001360,22,1783,5,-194,-9.81,9393133,47280256,94162079,9393133,-9.81,19.87,9.98,9.98,17358093489,10.34,10.34,17358093489 +코오롱모빌리티그룹,450140,23,9070,5,-1770,-16.33,9360090,4543990,62777250,9360090,-16.33,205.99,14.91,14.91,90176942090,15.84,15.84,90176942090 +유진로봇,056080,24,14000,2,880,6.71,9192730,3324377,37512152,9192730,6.71,276.52,24.51,24.51,130555080755,24.86,24.86,130555080755 +YTN,040300,25,4105,2,355,9.47,8901153,430024,47676980,8901153,9.47,2069.92,18.67,18.67,37616032600,19.22,19.22,37616032600 +휴림로봇,090710,26,5740,2,70,1.23,8617251,5226378,119457197,8617251,1.23,164.88,7.21,7.21,49408943650,7.21,7.21,49408943650 +삼성전자,005930,27,109000,2,600,0.55,7848085,13671800,5919637922,7848085,0.55,57.40,0.13,0.13,850640004850,0.13,0.13,850640004850 +캠시스,050110,28,442,5,-64,-12.65,7184054,6755065,73824118,7184054,-12.65,106.35,9.73,9.73,3266469538,10.01,10.01,3266469538 +바이젠셀,308080,29,15850,2,2590,19.53,7034580,0,20449100,7034580,19.53,0.00,34.40,34.40,104878028250,32.36,32.36,104878028250 +태림포장,011280,30,2140,2,214,11.11,6924012,4333482,70805940,6924012,11.11,159.78,9.78,9.78,14902814924,9.84,9.84,14902814924 diff --git a/top30/20251210/top30-av-20251210-132000.csv b/top30/20251210/top30-av-20251210-132000.csv new file mode 100644 index 000000000000..6822b2265318 --- /dev/null +++ b/top30/20251210/top30-av-20251210-132000.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,252670,1,662,5,-7,-1.05,510356721,489905088,2199700000,510356721,-1.05,104.17,23.20,23.20,338563405224,23.25,23.25,338563405224 +테라뷰,950250,2,19570,2,3570,22.31,33246643,67415608,35517731,33246643,22.31,49.32,93.61,93.61,621583602005,89.43,89.43,621583602005 +KODEX 인버스,114800,3,2520,5,-10,-0.40,32028942,25525092,308700000,32028942,-0.40,125.48,10.38,10.38,80761573986,10.38,10.38,80761573986 +KODEX 2차전지산업레버리지,462330,4,1815,2,1,0.06,28445300,43276392,333600000,28445300,0.06,65.73,8.53,8.53,52477496227,8.67,8.67,52477496227 +재영솔루텍,049630,5,2870,2,390,15.73,28072699,5019610,116897560,28072699,15.73,559.26,24.01,24.01,79408579631,23.67,23.67,79408579631 +나노엔텍,039860,6,4420,2,425,10.64,22858697,16913532,38093053,22858697,10.64,135.15,60.01,60.01,103886138939,61.70,61.70,103886138939 +성호전자,043260,7,6260,2,1250,24.95,18590250,3887647,70922823,18590250,24.95,478.19,26.21,26.21,115420642955,26.00,26.00,115420642955 +네오이뮨텍,950220,8,724,5,-74,-9.27,17797448,34452192,164391655,17797448,-9.27,51.66,10.83,10.83,13364943440,11.23,11.23,13364943440 +대성산업,128820,9,5790,2,660,12.87,17070712,1955789,45235478,17070712,12.87,872.83,37.74,37.74,99432378567,37.96,37.96,99432378567 +아이로보틱스,066430,10,1556,1,359,29.99,16513017,94546,39153476,16513017,29.99,9999.99,42.18,42.18,25173172118,41.32,41.32,25173172118 +KODEX 레버리지,122630,11,45065,2,440,0.99,15176687,16898996,74250000,15176687,0.99,89.81,20.44,20.44,682479440928,20.40,20.40,682479440928 +뉴인텍,012340,12,585,2,129,28.29,14293859,479641,53005062,14293859,28.29,2980.12,26.97,26.97,8118754942,26.18,26.18,8118754942 +다날,064260,13,7150,2,700,10.85,13947896,2403994,75071479,13947896,10.85,580.20,18.58,18.58,98119031320,18.28,18.28,98119031320 +에이프로젠,007460,14,870,2,65,8.07,13556929,16135066,329305030,13556929,8.07,84.02,4.12,4.12,11565629832,4.04,4.04,11565629832 +일동제약,249420,15,33250,2,3550,11.95,11876919,4418798,31638252,11876919,11.95,268.78,37.54,37.54,391143446850,37.18,37.18,391143446850 +KODEX 코스닥150레버리지,233740,16,12385,2,95,0.77,11605029,15420611,152900000,11605029,0.77,75.26,7.59,7.59,142638847224,7.53,7.53,142638847224 +페스카로,0015S0,17,37100,2,21600,139.35,11243010,0,9662730,11243010,139.35,0.00,116.35,116.35,442397756100,123.41,123.41,442397756100 +클로봇,466100,18,51800,2,3150,6.47,10248626,10701084,24992139,10248626,6.47,95.77,41.01,41.01,525343556300,40.58,40.58,525343556300 +KODEX 코스닥150선물인버스,251340,19,2830,5,-10,-0.35,10091770,17748948,78500000,10091770,-0.35,56.86,12.86,12.86,28686235776,12.91,12.91,28686235776 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,92,2,1,1.10,9657241,28072112,1497000000,9657241,1.10,34.40,0.65,0.65,879117362,0.64,0.64,879117362 +삼성제약,001360,21,1774,5,-203,-10.27,9523841,47280256,94162079,9523841,-10.27,20.14,10.11,10.11,17590368001,10.53,10.53,17590368001 +서암기계공업,100660,22,5140,2,185,3.73,9523426,9617220,12600000,9523426,3.73,99.02,75.58,75.58,50337052236,77.72,77.72,50337052236 +코오롱모빌리티그룹,450140,23,9100,5,-1740,-16.05,9413055,4543990,62777250,9413055,-16.05,207.15,14.99,14.99,90656549630,15.87,15.87,90656549630 +유진로봇,056080,24,13990,2,870,6.63,9381308,3324377,37512152,9381308,6.63,282.20,25.01,25.01,133187367405,25.38,25.38,133187367405 +YTN,040300,25,4130,2,380,10.13,8967359,430024,47676980,8967359,10.13,2085.32,18.81,18.81,37888935303,19.24,19.24,37888935303 +휴림로봇,090710,26,5720,2,50,0.88,8730006,5226378,119457197,8730006,0.88,167.04,7.31,7.31,50053510425,7.33,7.33,50053510425 +삼성전자,005930,27,108600,2,200,0.18,8197736,13671800,5919637922,8197736,0.18,59.96,0.14,0.14,888666394600,0.14,0.14,888666394600 +바이젠셀,308080,28,15810,2,2550,19.23,7582520,0,20449100,7582520,19.23,0.00,37.08,37.08,113591094310,35.13,35.13,113591094310 +코아스템켐온,166480,29,1968,2,248,14.42,7515352,1247754,52870376,7515352,14.42,602.31,14.21,14.21,15402006840,14.80,14.80,15402006840 +태림포장,011280,30,2070,2,144,7.48,7268710,4333482,70805940,7268710,7.48,167.73,10.27,10.27,15625681685,10.66,10.66,15625681685 diff --git a/top30/20251210/top30-av-20251210-133000.csv b/top30/20251210/top30-av-20251210-133000.csv new file mode 100644 index 000000000000..bb0da9b652ae --- /dev/null +++ b/top30/20251210/top30-av-20251210-133000.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,252670,1,662,5,-7,-1.05,518315733,489905088,2199700000,518315733,-1.05,105.80,23.56,23.56,343829808657,23.61,23.61,343829808657 +테라뷰,950250,2,19410,2,3410,21.31,33752897,67415608,35517731,33752897,21.31,50.07,95.03,95.03,631445306750,91.59,91.59,631445306750 +KODEX 인버스,114800,3,2517,5,-13,-0.51,32175051,25525092,308700000,32175051,-0.51,126.05,10.42,10.42,81129704755,10.44,10.44,81129704755 +KODEX 2차전지산업레버리지,462330,4,1813,5,-1,-0.06,28959145,43276392,333600000,28959145,-0.06,66.92,8.68,8.68,53408622346,8.83,8.83,53408622346 +재영솔루텍,049630,5,2880,2,400,16.13,28287583,5019610,116897560,28287583,16.13,563.54,24.20,24.20,80026463999,23.77,23.77,80026463999 +나노엔텍,039860,6,4360,2,365,9.14,23284503,16913532,38093053,23284503,9.14,137.67,61.13,61.13,105744643831,63.67,63.67,105744643831 +성호전자,043260,7,6210,2,1200,23.95,18660792,3887647,70922823,18660792,23.95,480.00,26.31,26.31,115859507805,26.31,26.31,115859507805 +대성산업,128820,8,5920,2,790,15.40,18386605,1955789,45235478,18386605,15.40,940.11,40.65,40.65,107307460602,40.07,40.07,107307460602 +네오이뮨텍,950220,9,721,5,-77,-9.65,17877859,34452192,164391655,17877859,-9.65,51.89,10.88,10.88,13423097637,11.32,11.32,13423097637 +아이로보틱스,066430,10,1556,1,359,29.99,16539596,94546,39153476,16539596,29.99,9999.99,42.24,42.24,25214529042,41.39,41.39,25214529042 +KODEX 레버리지,122630,11,45075,2,450,1.01,15342904,16898996,74250000,15342904,1.01,90.79,20.66,20.66,689971982203,20.62,20.62,689971982203 +뉴인텍,012340,12,591,2,135,29.61,15093378,479641,53005062,15093378,29.61,3146.81,28.48,28.48,8588718585,27.42,27.42,8588718585 +다날,064260,13,7100,2,650,10.08,14196839,2403994,75071479,14196839,10.08,590.55,18.91,18.91,99892246025,18.74,18.74,99892246025 +에이프로젠,007460,14,873,2,68,8.45,13721245,16135066,329305030,13721245,8.45,85.04,4.17,4.17,11709224972,4.07,4.07,11709224972 +KODEX 코스닥150레버리지,233740,15,12430,2,140,1.14,12266886,15420611,152900000,12266886,1.14,79.55,8.02,8.02,150855753357,7.94,7.94,150855753357 +일동제약,249420,16,33400,2,3700,12.46,11984738,4418798,31638252,11984738,12.46,271.22,37.88,37.88,394727407000,37.35,37.35,394727407000 +페스카로,0015S0,17,36850,2,21350,137.74,11392481,0,9662730,11392481,137.74,0.00,117.90,117.90,447916381625,125.79,125.79,447916381625 +KODEX 코스닥150선물인버스,251340,18,2820,5,-20,-0.70,10525198,17748948,78500000,10525198,-0.70,59.30,13.41,13.41,29910346469,13.51,13.51,29910346469 +클로봇,466100,19,52000,2,3350,6.89,10372291,10701084,24992139,10372291,6.89,96.93,41.50,41.50,531786324200,40.92,40.92,531786324200 +삼성제약,001360,20,1750,5,-227,-11.48,9848822,47280256,94162079,9848822,-11.48,20.83,10.46,10.46,18162035183,11.02,11.02,18162035183 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,92,2,1,1.10,9663004,28072112,1497000000,9663004,1.10,34.42,0.65,0.65,879647558,0.64,0.64,879647558 +코오롱모빌리티그룹,450140,22,9220,5,-1620,-14.94,9561899,4543990,62777250,9561899,-14.94,210.43,15.23,15.23,92031131185,15.90,15.90,92031131185 +서암기계공업,100660,23,5140,2,185,3.73,9551713,9617220,12600000,9551713,3.73,99.32,75.81,75.81,50482050221,77.95,77.95,50482050221 +유진로봇,056080,24,13960,2,840,6.40,9493911,3324377,37512152,9493911,6.40,285.58,25.31,25.31,134763867150,25.73,25.73,134763867150 +YTN,040300,25,4120,2,370,9.87,9104172,430024,47676980,9104172,9.87,2117.13,19.10,19.10,38455854575,19.58,19.58,38455854575 +휴림로봇,090710,26,5720,2,50,0.88,8795011,5226378,119457197,8795011,0.88,168.28,7.36,7.36,50425015250,7.38,7.38,50425015250 +삼성전자,005930,27,108400,3,0,0.00,8454869,13671800,5919637922,8454869,0.00,61.84,0.14,0.14,916573443000,0.14,0.14,916573443000 +코아스템켐온,166480,28,1910,2,190,11.05,8284244,1247754,52870376,8284244,11.05,663.93,15.67,15.67,16875924816,16.71,16.71,16875924816 +바이젠셀,308080,29,15970,2,2710,20.44,7847992,0,20449100,7847992,20.44,0.00,38.38,38.38,117743571145,36.05,36.05,117743571145 +태림포장,011280,30,2030,2,104,5.40,7595120,4333482,70805940,7595120,5.40,175.27,10.73,10.73,16291444940,11.33,11.33,16291444940 diff --git a/top30/20251210/top30-av-20251210-134001.csv b/top30/20251210/top30-av-20251210-134001.csv new file mode 100644 index 000000000000..396ea9c86b11 --- /dev/null +++ b/top30/20251210/top30-av-20251210-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,663,5,-6,-0.90,525581070,489905088,2199700000,525581070,-0.90,107.28,23.89,23.89,348637956957,23.91,23.91,348637956957 +테라뷰,950250,2,19420,2,3420,21.38,33990870,67415608,35517731,33990870,21.38,50.42,95.70,95.70,636084193905,92.22,92.22,636084193905 +KODEX 인버스,114800,3,2520,5,-10,-0.40,32833511,25525092,308700000,32833511,-0.40,128.63,10.64,10.64,82788916759,10.64,10.64,82788916759 +KODEX 2차전지산업레버리지,462330,4,1812,5,-2,-0.11,29269139,43276392,333600000,29269139,-0.11,67.63,8.77,8.77,53970624461,8.93,8.93,53970624461 +재영솔루텍,049630,5,2875,2,395,15.93,28552895,5019610,116897560,28552895,15.93,568.83,24.43,24.43,80791223652,24.04,24.04,80791223652 +나노엔텍,039860,6,4320,2,325,8.14,23776229,16913532,38093053,23776229,8.14,140.58,62.42,62.42,107862683094,65.55,65.55,107862683094 +대성산업,128820,7,5940,2,810,15.79,18999632,1955789,45235478,18999632,15.79,971.46,42.00,42.00,110969691352,41.30,41.30,110969691352 +성호전자,043260,8,6350,2,1340,26.75,18926093,3887647,70922823,18926093,26.75,486.83,26.69,26.69,117539042745,26.10,26.10,117539042745 +네오이뮨텍,950220,9,719,5,-79,-9.90,18143463,34452192,164391655,18143463,-9.90,52.66,11.04,11.04,13614249607,11.52,11.52,13614249607 +아이로보틱스,066430,10,1556,1,359,29.99,16544726,94546,39153476,16544726,29.99,9999.99,42.26,42.26,25222511322,41.40,41.40,25222511322 +KODEX 레버리지,122630,11,44960,2,335,0.75,15666362,16898996,74250000,15666362,0.75,92.71,21.10,21.10,704539876437,21.10,21.10,704539876437 +뉴인텍,012340,12,592,1,136,29.82,15587583,479641,53005062,15587583,29.82,3249.84,29.41,29.41,8881204066,28.30,28.30,8881204066 +다날,064260,13,7120,2,670,10.39,14309088,2403994,75071479,14309088,10.39,595.22,19.06,19.06,100690425600,18.84,18.84,100690425600 +에이프로젠,007460,14,877,2,72,8.94,14202727,16135066,329305030,14202727,8.94,88.02,4.31,4.31,12129892382,4.20,4.20,12129892382 +KODEX 코스닥150레버리지,233740,15,12425,2,135,1.10,13192483,15420611,152900000,13192483,1.10,85.55,8.63,8.63,162372934484,8.55,8.55,162372934484 +일동제약,249420,16,33350,2,3650,12.29,12064283,4418798,31638252,12064283,12.29,273.02,38.13,38.13,397381230300,37.66,37.66,397381230300 +페스카로,0015S0,17,36750,2,21250,137.10,11718371,0,9662730,11718371,137.10,0.00,121.27,121.27,459794434125,129.48,129.48,459794434125 +KODEX 코스닥150선물인버스,251340,18,2825,5,-15,-0.53,10803726,17748948,78500000,10803726,-0.53,60.87,13.76,13.76,30695835156,13.84,13.84,30695835156 +클로봇,466100,19,52600,2,3950,8.12,10485683,10701084,24992139,10485683,8.12,97.99,41.96,41.96,537716023300,40.90,40.90,537716023300 +삼성제약,001360,20,1747,5,-230,-11.63,10070896,47280256,94162079,10070896,-11.63,21.30,10.70,10.70,18551035644,11.28,11.28,18551035644 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,92,2,1,1.10,9663004,28072112,1497000000,9663004,1.10,34.42,0.65,0.65,879647558,0.64,0.64,879647558 +코오롱모빌리티그룹,450140,22,9090,5,-1750,-16.14,9651617,4543990,62777250,9651617,-16.14,212.40,15.37,15.37,92853816070,16.27,16.27,92853816070 +서암기계공업,100660,23,5065,2,110,2.22,9632837,9617220,12600000,9632837,2.22,100.16,76.45,76.45,50894001431,79.75,79.75,50894001431 +유진로봇,056080,24,14010,2,890,6.78,9552550,3324377,37512152,9552550,6.78,287.35,25.47,25.47,135584263435,25.80,25.80,135584263435 +코아스템켐온,166480,25,1835,2,115,6.69,9280110,1247754,52870376,9280110,6.69,743.75,17.55,17.55,18762076220,19.34,19.34,18762076220 +YTN,040300,26,4065,2,315,8.40,9258028,430024,47676980,9258028,8.40,2152.91,19.42,19.42,39080735030,20.16,20.16,39080735030 +휴림로봇,090710,27,5730,2,60,1.06,8859663,5226378,119457197,8859663,1.06,169.52,7.42,7.42,50795016665,7.42,7.42,50795016665 +삼성전자,005930,28,108400,3,0,0.00,8656857,13671800,5919637922,8656857,0.00,63.32,0.15,0.15,938491105050,0.15,0.15,938491105050 +바이젠셀,308080,29,16290,2,3030,22.85,8134791,0,20449100,8134791,22.85,0.00,39.78,39.78,122328493595,36.72,36.72,122328493595 +태림포장,011280,30,2020,2,94,4.88,7757043,4333482,70805940,7757043,4.88,179.00,10.96,10.96,16617922840,11.62,11.62,16617922840 diff --git a/top30/20251210/top30-av-20251210-135000.csv b/top30/20251210/top30-av-20251210-135000.csv new file mode 100644 index 000000000000..5b53593582c4 --- /dev/null +++ b/top30/20251210/top30-av-20251210-135000.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,252670,1,663,5,-6,-0.90,535303251,489905088,2199700000,535303251,-0.90,109.27,24.34,24.34,355091792913,24.35,24.35,355091792913 +테라뷰,950250,2,19420,2,3420,21.38,34138353,67415608,35517731,34138353,21.38,50.64,96.12,96.12,638950264025,92.63,92.63,638950264025 +KODEX 인버스,114800,3,2522,5,-8,-0.32,33191519,25525092,308700000,33191519,-0.32,130.03,10.75,10.75,83691853360,10.75,10.75,83691853360 +KODEX 2차전지산업레버리지,462330,4,1811,5,-3,-0.17,30171325,43276392,333600000,30171325,-0.17,69.72,9.04,9.04,55602167706,9.20,9.20,55602167706 +재영솔루텍,049630,5,2895,2,415,16.73,28978101,5019610,116897560,28978101,16.73,577.30,24.79,24.79,82020426767,24.24,24.24,82020426767 +나노엔텍,039860,6,4370,2,375,9.39,23996228,16913532,38093053,23996228,9.39,141.88,62.99,62.99,108817241554,65.37,65.37,108817241554 +대성산업,128820,7,5950,2,820,15.98,19399974,1955789,45235478,19399974,15.98,991.93,42.89,42.89,113366667892,42.12,42.12,113366667892 +성호전자,043260,8,6280,2,1270,25.35,19004418,3887647,70922823,19004418,25.35,488.84,26.80,26.80,118031643095,26.50,26.50,118031643095 +네오이뮨텍,950220,9,716,5,-82,-10.28,18312855,34452192,164391655,18312855,-10.28,53.15,11.14,11.14,13735642076,11.67,11.67,13735642076 +아이로보틱스,066430,10,1556,1,359,29.99,16550604,94546,39153476,16550604,29.99,9999.99,42.27,42.27,25231657490,41.42,41.42,25231657490 +KODEX 레버리지,122630,11,44920,2,295,0.66,15984810,16898996,74250000,15984810,0.66,94.59,21.53,21.53,718845666009,21.55,21.55,718845666009 +뉴인텍,012340,12,592,1,136,29.82,15611665,479641,53005062,15611665,29.82,3254.86,29.45,29.45,8895460610,28.35,28.35,8895460610 +다날,064260,13,7050,2,600,9.30,14525715,2403994,75071479,14525715,9.30,604.23,19.35,19.35,102223051335,19.31,19.31,102223051335 +에이프로젠,007460,14,883,2,78,9.69,14454743,16135066,329305030,14454743,9.69,89.59,4.39,4.39,12351992378,4.25,4.25,12351992378 +KODEX 코스닥150레버리지,233740,15,12455,2,165,1.34,13676852,15420611,152900000,13676852,1.34,88.69,8.94,8.94,168388813142,8.84,8.84,168388813142 +일동제약,249420,16,33200,2,3500,11.78,12126505,4418798,31638252,12126505,11.78,274.43,38.33,38.33,399448791000,38.03,38.03,399448791000 +페스카로,0015S0,17,36750,2,21250,137.10,11863902,0,9662730,11863902,137.10,0.00,122.78,122.78,465148413075,130.99,130.99,465148413075 +KODEX 코스닥150선물인버스,251340,18,2825,5,-15,-0.53,11487596,17748948,78500000,11487596,-0.53,64.72,14.63,14.63,32627766821,14.71,14.71,32627766821 +클로봇,466100,19,52000,2,3350,6.89,10602770,10701084,24992139,10602770,6.89,99.08,42.42,42.42,543833378100,41.85,41.85,543833378100 +삼성제약,001360,20,1745,5,-232,-11.73,10215099,47280256,94162079,10215099,-11.73,21.61,10.85,10.85,18802241420,11.44,11.44,18802241420 +코아스템켐온,166480,21,1797,2,77,4.48,9915215,1247754,52870376,9915215,4.48,794.65,18.75,18.75,19905645132,20.95,20.95,19905645132 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,92,2,1,1.10,9713008,28072112,1497000000,9713008,1.10,34.60,0.65,0.65,884197926,0.64,0.64,884197926 +코오롱모빌리티그룹,450140,23,9075,5,-1765,-16.28,9704894,4543990,62777250,9704894,-16.28,213.58,15.46,15.46,93337663435,16.38,16.38,93337663435 +서암기계공업,100660,24,5090,2,135,2.72,9666654,9617220,12600000,9666654,2.72,100.51,76.72,76.72,51065916356,79.62,79.62,51065916356 +유진로봇,056080,25,13920,2,800,6.10,9618783,3324377,37512152,9618783,6.10,289.34,25.64,25.64,136509043290,26.14,26.14,136509043290 +경인양행,012610,26,3995,2,140,3.63,9532661,26976852,41616365,9532661,3.63,35.34,22.91,22.91,37778323937,22.72,22.72,37778323937 +YTN,040300,27,4080,2,330,8.80,9310099,430024,47676980,9310099,8.80,2165.02,19.53,19.53,39292582218,20.20,20.20,39292582218 +휴림로봇,090710,28,5730,2,60,1.06,8924513,5226378,119457197,8924513,1.06,170.76,7.47,7.47,51166954505,7.48,7.48,51166954505 +삼성전자,005930,29,108300,5,-100,-0.09,8880165,13671800,5919637922,8880165,-0.09,64.95,0.15,0.15,962698758500,0.15,0.15,962698758500 +바이젠셀,308080,30,16690,2,3430,25.87,8653856,0,20449100,8653856,25.87,0.00,42.32,42.32,130829214555,38.33,38.33,130829214555 diff --git a/top30/20251210/top30-av-20251210-140001.csv b/top30/20251210/top30-av-20251210-140001.csv new file mode 100644 index 000000000000..e616ec29fc05 --- /dev/null +++ b/top30/20251210/top30-av-20251210-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,664,5,-5,-0.75,542567036,489905088,2199700000,542567036,-0.75,110.75,24.67,24.67,359912364286,24.64,24.64,359912364286 +테라뷰,950250,2,19420,2,3420,21.38,34366534,67415608,35517731,34366534,21.38,50.98,96.76,96.76,643400839470,93.28,93.28,643400839470 +KODEX 인버스,114800,3,2525,5,-5,-0.20,33342651,25525092,308700000,33342651,-0.20,130.63,10.80,10.80,84073232783,10.79,10.79,84073232783 +KODEX 2차전지산업레버리지,462330,4,1802,5,-12,-0.66,30657826,43276392,333600000,30657826,-0.66,70.84,9.19,9.19,56480369396,9.40,9.40,56480369396 +재영솔루텍,049630,5,2910,2,430,17.34,29323828,5019610,116897560,29323828,17.34,584.19,25.09,25.09,83022143058,24.41,24.41,83022143058 +나노엔텍,039860,6,4250,2,255,6.38,24358713,16913532,38093053,24358713,6.38,144.02,63.95,63.95,110378317618,68.18,68.18,110378317618 +대성산업,128820,7,5780,2,650,12.67,19977735,1955789,45235478,19977735,12.67,1021.47,44.16,44.16,116736154757,44.65,44.65,116736154757 +성호전자,043260,8,6150,2,1140,22.75,19338920,3887647,70922823,19338920,22.75,497.45,27.27,27.27,120098005450,27.53,27.53,120098005450 +네오이뮨텍,950220,9,716,5,-82,-10.28,18532730,34452192,164391655,18532730,-10.28,53.79,11.27,11.27,13892852137,11.80,11.80,13892852137 +아이로보틱스,066430,10,1556,1,359,29.99,16552945,94546,39153476,16552945,29.99,9999.99,42.28,42.28,25235300086,41.42,41.42,25235300086 +KODEX 레버리지,122630,11,44915,2,290,0.65,16149995,16898996,74250000,16149995,0.65,95.57,21.75,21.75,726269657416,21.78,21.78,726269657416 +에이프로젠,007460,12,903,2,98,12.17,15809931,16135066,329305030,15809931,12.17,97.98,4.80,4.80,13565736634,4.56,4.56,13565736634 +뉴인텍,012340,13,592,1,136,29.82,15629568,479641,53005062,15629568,29.82,3258.60,29.49,29.49,8906059186,28.38,28.38,8906059186 +다날,064260,14,7030,2,580,8.99,14724950,2403994,75071479,14724950,8.99,612.52,19.61,19.61,103626122135,19.64,19.64,103626122135 +KODEX 코스닥150레버리지,233740,15,12475,2,185,1.51,14227850,15420611,152900000,14227850,1.51,92.27,9.31,9.31,175256461930,9.19,9.19,175256461930 +일동제약,249420,16,33150,2,3450,11.62,12198017,4418798,31638252,12198017,11.62,276.05,38.55,38.55,401825148550,38.31,38.31,401825148550 +페스카로,0015S0,17,36350,2,20850,134.52,11954840,0,9662730,11954840,134.52,0.00,123.72,123.72,468473185625,133.38,133.38,468473185625 +KODEX 코스닥150선물인버스,251340,18,2817,5,-23,-0.81,11800207,17748948,78500000,11800207,-0.81,66.48,15.03,15.03,33509206008,15.15,15.15,33509206008 +경인양행,012610,19,3750,5,-105,-2.72,10757044,26976852,41616365,10757044,-2.72,39.88,25.85,25.85,42481802342,27.22,27.22,42481802342 +클로봇,466100,20,51900,2,3250,6.68,10668997,10701084,24992139,10668997,6.68,99.70,42.69,42.69,547276355350,42.19,42.19,547276355350 +삼성제약,001360,21,1763,5,-214,-10.82,10314003,47280256,94162079,10314003,-10.82,21.81,10.95,10.95,18975445792,11.43,11.43,18975445792 +코아스템켐온,166480,22,1836,2,116,6.74,10173628,1247754,52870376,10173628,6.74,815.36,19.24,19.24,20374659363,20.99,20.99,20374659363 +코오롱모빌리티그룹,450140,23,8960,5,-1880,-17.34,9828950,4543990,62777250,9828950,-17.34,216.31,15.66,15.66,94448998055,16.79,16.79,94448998055 +서암기계공업,100660,24,5110,2,155,3.13,9718709,9617220,12600000,9718709,3.13,101.06,77.13,77.13,51331487976,79.72,79.72,51331487976 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,92,2,1,1.10,9713008,28072112,1497000000,9713008,1.10,34.60,0.65,0.65,884197926,0.64,0.64,884197926 +유진로봇,056080,26,13910,2,790,6.02,9674083,3324377,37512152,9674083,6.02,291.00,25.79,25.79,137278788640,26.31,26.31,137278788640 +YTN,040300,27,4075,2,325,8.67,9354666,430024,47676980,9354666,8.67,2175.38,19.62,19.62,39474609808,20.32,20.32,39474609808 +삼성전자,005930,28,108400,3,0,0.00,9043192,13671800,5919637922,9043192,0.00,66.14,0.15,0.15,980371253350,0.15,0.15,980371253350 +휴림로봇,090710,29,5720,2,50,0.88,9013860,5226378,119457197,9013860,0.88,172.47,7.55,7.55,51678568625,7.56,7.56,51678568625 +바이젠셀,308080,30,16145,2,2885,21.76,8931837,0,20449100,8931837,21.76,0.00,43.68,43.68,135376955830,41.00,41.00,135376955830 diff --git a/top30/20251210/top30-av-20251210-141000.csv b/top30/20251210/top30-av-20251210-141000.csv new file mode 100644 index 000000000000..6c8816e9e918 --- /dev/null +++ b/top30/20251210/top30-av-20251210-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,666,5,-3,-0.45,551157926,489905088,2199700000,551157926,-0.45,112.50,25.06,25.06,365625156038,24.96,24.96,365625156038 +테라뷰,950250,2,18130,2,2130,13.31,35605864,67415608,35517731,35605864,13.31,52.82,100.25,100.25,666542754545,103.51,103.51,666542754545 +KODEX 인버스,114800,3,2527,5,-3,-0.12,34097156,25525092,308700000,34097156,-0.12,133.58,11.05,11.05,85978377658,11.02,11.02,85978377658 +KODEX 2차전지산업레버리지,462330,4,1800,5,-14,-0.77,31368591,43276392,333600000,31368591,-0.77,72.48,9.40,9.40,57760465182,9.62,9.62,57760465182 +재영솔루텍,049630,5,2910,2,430,17.34,29912430,5019610,116897560,29912430,17.34,595.91,25.59,25.59,84734762103,24.91,24.91,84734762103 +나노엔텍,039860,6,4230,2,235,5.88,24710024,16913532,38093053,24710024,5.88,146.10,64.87,64.87,111870794122,69.43,69.43,111870794122 +대성산업,128820,7,5780,2,650,12.67,20213509,1955789,45235478,20213509,12.67,1033.52,44.69,44.69,118100142777,45.17,45.17,118100142777 +성호전자,043260,8,6190,2,1180,23.55,19552967,3887647,70922823,19552967,23.55,502.95,27.57,27.57,121407157375,27.65,27.65,121407157375 +네오이뮨텍,950220,9,719,5,-79,-9.90,18625194,34452192,164391655,18625194,-9.90,54.06,11.33,11.33,13959150161,11.81,11.81,13959150161 +아이로보틱스,066430,10,1556,1,359,29.99,16570838,94546,39153476,16570838,29.99,9999.99,42.32,42.32,25263141594,41.47,41.47,25263141594 +KODEX 레버리지,122630,11,44810,2,185,0.41,16414445,16898996,74250000,16414445,0.41,97.13,22.11,22.11,738127762846,22.19,22.19,738127762846 +에이프로젠,007460,12,899,2,94,11.68,16344328,16135066,329305030,16344328,11.68,101.30,4.96,4.96,14045866126,4.74,4.74,14045866126 +뉴인텍,012340,13,592,1,136,29.82,15653614,479641,53005062,15653614,29.82,3263.61,29.53,29.53,8920294418,28.43,28.43,8920294418 +다날,064260,14,7040,2,590,9.15,14855158,2403994,75071479,14855158,9.15,617.94,19.79,19.79,104545311920,19.78,19.78,104545311920 +KODEX 코스닥150레버리지,233740,15,12450,2,160,1.30,14612093,15420611,152900000,14612093,1.30,94.76,9.56,9.56,180045969552,9.46,9.46,180045969552 +페스카로,0015S0,16,34000,2,18500,119.35,12474777,0,9662730,12474777,119.35,0.00,129.10,129.10,486648574525,148.13,148.13,486648574525 +일동제약,249420,17,32900,2,3200,10.77,12360913,4418798,31638252,12360913,10.77,279.73,39.07,39.07,407196604425,39.12,39.12,407196604425 +KODEX 코스닥150선물인버스,251340,18,2820,5,-20,-0.70,11994920,17748948,78500000,11994920,-0.70,67.58,15.28,15.28,34058237356,15.39,15.39,34058237356 +경인양행,012610,19,3740,5,-115,-2.98,11020891,26976852,41616365,11020891,-2.98,40.85,26.48,26.48,43469309048,27.93,27.93,43469309048 +클로봇,466100,20,51800,2,3150,6.47,10736429,10701084,24992139,10736429,6.47,100.33,42.96,42.96,550769614500,42.54,42.54,550769614500 +코아스템켐온,166480,21,1794,2,74,4.30,10510851,1247754,52870376,10510851,4.30,842.38,19.88,19.88,20982627879,22.12,22.12,20982627879 +삼성제약,001360,22,1776,5,-201,-10.17,10454408,47280256,94162079,10454408,-10.17,22.11,11.10,11.10,19223785389,11.50,11.50,19223785389 +코오롱모빌리티그룹,450140,23,9040,5,-1800,-16.61,9869289,4543990,62777250,9869289,-16.61,217.19,15.72,15.72,94812427860,16.71,16.71,94812427860 +유진로봇,056080,24,13880,2,760,5.79,9784007,3324377,37512152,9784007,5.79,294.31,26.08,26.08,138801441350,26.66,26.66,138801441350 +서암기계공업,100660,25,5100,2,145,2.93,9762609,9617220,12600000,9762609,2.93,101.51,77.48,77.48,51554722586,80.23,80.23,51554722586 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,92,2,1,1.10,9743644,28072112,1497000000,9743644,1.10,34.71,0.65,0.65,886986438,0.64,0.64,886986438 +YTN,040300,27,4075,2,325,8.67,9391388,430024,47676980,9391388,8.67,2183.92,19.70,19.70,39624058653,20.39,20.39,39624058653 +삼성전자,005930,28,108300,5,-100,-0.09,9189453,13671800,5919637922,9189453,-0.09,67.21,0.16,0.16,996213552350,0.16,0.16,996213552350 +바이젠셀,308080,29,15980,2,2720,20.51,9123623,0,20449100,9123623,20.51,0.00,44.62,44.62,138448503420,42.37,42.37,138448503420 +휴림로봇,090710,30,5720,2,50,0.88,9066473,5226378,119457197,9066473,0.88,173.48,7.59,7.59,51979183850,7.61,7.61,51979183850 diff --git a/top30/20251210/top30-av-20251210-142000.csv b/top30/20251210/top30-av-20251210-142000.csv new file mode 100644 index 000000000000..d05eea799833 --- /dev/null +++ b/top30/20251210/top30-av-20251210-142000.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,252670,1,666,5,-3,-0.45,557418190,489905088,2199700000,557418190,-0.45,113.78,25.34,25.34,369794590442,25.24,25.24,369794590442 +테라뷰,950250,2,17770,2,1770,11.06,37365577,67415608,35517731,37365577,11.06,55.43,105.20,105.20,698055805230,110.60,110.60,698055805230 +KODEX 인버스,114800,3,2530,3,0,0.00,34172372,25525092,308700000,34172372,0.00,133.88,11.07,11.07,86168495699,11.03,11.03,86168495699 +KODEX 2차전지산업레버리지,462330,4,1791,5,-23,-1.27,32039094,43276392,333600000,32039094,-1.27,74.03,9.60,9.60,58964374316,9.87,9.87,58964374316 +재영솔루텍,049630,5,2855,2,375,15.12,30452187,5019610,116897560,30452187,15.12,606.66,26.05,26.05,86287926383,25.85,25.85,86287926383 +나노엔텍,039860,6,4240,2,245,6.13,24893013,16913532,38093053,24893013,6.13,147.18,65.35,65.35,112644559101,69.74,69.74,112644559101 +대성산업,128820,7,5740,2,610,11.89,20445247,1955789,45235478,20445247,11.89,1045.37,45.20,45.20,119435498812,46.00,46.00,119435498812 +성호전자,043260,8,6130,2,1120,22.36,19684000,3887647,70922823,19684000,22.36,506.32,27.75,27.75,122210782715,28.11,28.11,122210782715 +네오이뮨텍,950220,9,724,5,-74,-9.27,18698499,34452192,164391655,18698499,-9.27,54.27,11.37,11.37,14012054409,11.77,11.77,14012054409 +에이프로젠,007460,10,913,2,108,13.42,17252669,16135066,329305030,17252669,13.42,106.93,5.24,5.24,14870011553,4.95,4.95,14870011553 +KODEX 레버리지,122630,11,44780,2,155,0.35,16641108,16898996,74250000,16641108,0.35,98.47,22.41,22.41,748275968091,22.51,22.51,748275968091 +아이로보틱스,066430,12,1556,1,359,29.99,16572865,94546,39153476,16572865,29.99,9999.99,42.33,42.33,25266295606,41.47,41.47,25266295606 +뉴인텍,012340,13,592,1,136,29.82,15661374,479641,53005062,15661374,29.82,3265.23,29.55,29.55,8924888338,28.44,28.44,8924888338 +KODEX 코스닥150레버리지,233740,14,12425,2,135,1.10,15147654,15420611,152900000,15147654,1.10,98.23,9.91,9.91,186707639982,9.83,9.83,186707639982 +다날,064260,15,7080,2,630,9.77,14960841,2403994,75071479,14960841,9.77,622.33,19.93,19.93,105292253045,19.81,19.81,105292253045 +페스카로,0015S0,16,32500,2,17000,109.68,13022132,0,9662730,13022132,109.68,0.00,134.77,134.77,504844134700,160.76,160.76,504844134700 +일동제약,249420,17,32550,2,2850,9.60,12566034,4418798,31638252,12566034,9.60,284.38,39.72,39.72,413898360825,40.19,40.19,413898360825 +KODEX 코스닥150선물인버스,251340,18,2825,5,-15,-0.53,12030438,17748948,78500000,12030438,-0.53,67.78,15.33,15.33,34158396830,15.40,15.40,34158396830 +경인양행,012610,19,3745,5,-110,-2.85,11163501,26976852,41616365,11163501,-2.85,41.38,26.82,26.82,44000792480,28.23,28.23,44000792480 +클로봇,466100,20,52000,2,3350,6.89,10820723,10701084,24992139,10820723,6.89,101.12,43.30,43.30,555129398850,42.72,42.72,555129398850 +삼성제약,001360,21,1799,5,-178,-9.00,10811590,47280256,94162079,10811590,-9.00,22.87,11.48,11.48,19863534415,11.73,11.73,19863534415 +코아스템켐온,166480,22,1741,2,21,1.22,10791223,1247754,52870376,10791223,1.22,864.85,20.41,20.41,21478245513,23.33,23.33,21478245513 +코오롱모빌리티그룹,450140,23,9020,5,-1820,-16.79,9908451,4543990,62777250,9908451,-16.79,218.06,15.78,15.78,95164045940,16.81,16.81,95164045940 +유진로봇,056080,24,13820,2,700,5.34,9827388,3324377,37512152,9827388,5.34,295.62,26.20,26.20,139401076690,26.89,26.89,139401076690 +서암기계공업,100660,25,5050,2,95,1.92,9794318,9617220,12600000,9794318,1.92,101.84,77.73,77.73,51715191211,81.27,81.27,51715191211 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,92,2,1,1.10,9745170,28072112,1497000000,9745170,1.10,34.71,0.65,0.65,887125330,0.64,0.64,887125330 +YTN,040300,27,4070,2,320,8.53,9427615,430024,47676980,9427615,8.53,2192.35,19.77,19.77,39771425688,20.50,20.50,39771425688 +삼성전자,005930,28,108200,5,-200,-0.18,9391151,13671800,5919637922,9391151,-0.18,68.69,0.16,0.16,1018021798450,0.16,0.16,1018021798450 +바이젠셀,308080,29,15950,2,2690,20.29,9278043,0,20449100,9278043,20.29,0.00,45.37,45.37,140888276950,43.20,43.20,140888276950 +휴림로봇,090710,30,5710,2,40,0.71,9150682,5226378,119457197,9150682,0.71,175.09,7.66,7.66,52459375025,7.69,7.69,52459375025 diff --git a/top30/20251210/top30-av-20251210-143000.csv b/top30/20251210/top30-av-20251210-143000.csv new file mode 100644 index 000000000000..987867ed3435 --- /dev/null +++ b/top30/20251210/top30-av-20251210-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,667,5,-2,-0.30,578489775,489905088,2199700000,578489775,-0.30,118.08,26.30,26.30,383858122490,26.16,26.16,383858122490 +테라뷰,950250,2,16760,2,760,4.75,38843942,67415608,35517731,38843942,4.75,57.62,109.36,109.36,723840108140,121.60,121.60,723840108140 +KODEX 인버스,114800,3,2530,3,0,0.00,35074829,25525092,308700000,35074829,0.00,137.41,11.36,11.36,88451692054,11.33,11.33,88451692054 +KODEX 2차전지산업레버리지,462330,4,1792,5,-22,-1.21,33304284,43276392,333600000,33304284,-1.21,76.96,9.98,9.98,61227914828,10.24,10.24,61227914828 +재영솔루텍,049630,5,2835,2,355,14.31,31043283,5019610,116897560,31043283,14.31,618.44,26.56,26.56,87966040956,26.54,26.54,87966040956 +나노엔텍,039860,6,4215,2,220,5.51,25028536,16913532,38093053,25028536,5.51,147.98,65.70,65.70,113217563201,70.51,70.51,113217563201 +대성산업,128820,7,5800,2,670,13.06,20816824,1955789,45235478,20816824,13.06,1064.37,46.02,46.02,121569151262,46.34,46.34,121569151262 +성호전자,043260,8,6170,2,1160,23.15,19792134,3887647,70922823,19792134,23.15,509.10,27.91,27.91,122874574760,28.08,28.08,122874574760 +네오이뮨텍,950220,9,717,5,-81,-10.15,18804930,34452192,164391655,18804930,-10.15,54.58,11.44,11.44,14088514104,11.95,11.95,14088514104 +에이프로젠,007460,10,920,2,115,14.29,18428396,16135066,329305030,18428396,14.29,114.21,5.60,5.60,15946799539,5.26,5.26,15946799539 +KODEX 레버리지,122630,11,44710,2,85,0.19,16946850,16898996,74250000,16946850,0.19,100.28,22.82,22.82,761939621375,22.95,22.95,761939621375 +아이로보틱스,066430,12,1556,1,359,29.99,16573154,94546,39153476,16573154,29.99,9999.99,42.33,42.33,25266745290,41.47,41.47,25266745290 +KODEX 코스닥150레버리지,233740,13,12415,2,125,1.02,15692361,15420611,152900000,15692361,1.02,101.76,10.26,10.26,193467296409,10.19,10.19,193467296409 +뉴인텍,012340,14,592,1,136,29.82,15664004,479641,53005062,15664004,29.82,3265.78,29.55,29.55,8926445298,28.45,28.45,8926445298 +다날,064260,15,7120,2,670,10.39,15092734,2403994,75071479,15092734,10.39,627.82,20.10,20.10,106230069940,19.87,19.87,106230069940 +페스카로,0015S0,16,33050,2,17550,113.23,13609768,0,9662730,13609768,113.23,0.00,140.85,140.85,523820138950,164.03,164.03,523820138950 +일동제약,249420,17,32600,2,2900,9.76,12764557,4418798,31638252,12764557,9.76,288.87,40.35,40.35,420359378800,40.76,40.76,420359378800 +KODEX 코스닥150선물인버스,251340,18,2825,5,-15,-0.53,12258445,17748948,78500000,12258445,-0.53,69.07,15.62,15.62,34802537052,15.69,15.69,34802537052 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,91,3,0,0.00,11370887,28072112,1497000000,11370887,0.00,40.51,0.76,0.76,1035065703,0.76,0.76,1035065703 +경인양행,012610,20,3760,5,-95,-2.46,11294062,26976852,41616365,11294062,-2.46,41.87,27.14,27.14,44492091834,28.43,28.43,44492091834 +삼성제약,001360,21,1760,5,-217,-10.98,11081682,47280256,94162079,11081682,-10.98,23.44,11.77,11.77,20345256470,12.28,12.28,20345256470 +코아스템켐온,166480,22,1757,2,37,2.15,11021349,1247754,52870376,11021349,2.15,883.30,20.85,20.85,21882573503,23.56,23.56,21882573503 +클로봇,466100,23,52000,2,3350,6.89,10932015,10701084,24992139,10932015,6.89,102.16,43.74,43.74,560924311950,43.16,43.16,560924311950 +유진로봇,056080,24,13720,2,600,4.57,9989819,3324377,37512152,9989819,4.57,300.50,26.63,26.63,141635878385,27.52,27.52,141635878385 +코오롱모빌리티그룹,450140,25,8960,5,-1880,-17.34,9969366,4543990,62777250,9969366,-17.34,219.40,15.88,15.88,95710717305,17.02,17.02,95710717305 +서암기계공업,100660,26,5010,2,55,1.11,9900959,9617220,12600000,9900959,1.11,102.95,78.58,78.58,52249790748,82.77,82.77,52249790748 +삼성전자,005930,27,108000,5,-400,-0.37,9582536,13671800,5919637922,9582536,-0.37,70.09,0.16,0.16,1038710771600,0.16,0.16,1038710771600 +YTN,040300,28,4145,2,395,10.53,9492547,430024,47676980,9492547,10.53,2207.45,19.91,19.91,40037733857,20.26,20.26,40037733857 +바이젠셀,308080,29,15820,2,2560,19.31,9423229,0,20449100,9423229,19.31,0.00,46.08,46.08,143210745660,44.27,44.27,143210745660 +휴림로봇,090710,30,5700,2,30,0.53,9234922,5226378,119457197,9234922,0.53,176.70,7.73,7.73,52939217895,7.77,7.77,52939217895 diff --git a/top30/20251210/top30-av-20251210-144000.csv b/top30/20251210/top30-av-20251210-144000.csv new file mode 100644 index 000000000000..9a30f210677d --- /dev/null +++ b/top30/20251210/top30-av-20251210-144000.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,252670,1,668,5,-1,-0.15,587118135,489905088,2199700000,587118135,-0.15,119.84,26.69,26.69,389621281833,26.52,26.52,389621281833 +테라뷰,950250,2,17090,2,1090,6.81,39812389,67415608,35517731,39812389,6.81,59.06,112.09,112.09,740317396650,121.96,121.96,740317396650 +KODEX 인버스,114800,3,2530,3,0,0.00,35455231,25525092,308700000,35455231,0.00,138.90,11.49,11.49,89414256436,11.45,11.45,89414256436 +KODEX 2차전지산업레버리지,462330,4,1797,5,-17,-0.94,33865936,43276392,333600000,33865936,-0.94,78.25,10.15,10.15,62236980135,10.38,10.38,62236980135 +재영솔루텍,049630,5,2825,2,345,13.91,31369842,5019610,116897560,31369842,13.91,624.95,26.84,26.84,88888588960,26.92,26.92,88888588960 +나노엔텍,039860,6,4215,2,220,5.51,25275467,16913532,38093053,25275467,5.51,149.44,66.35,66.35,114252931826,71.16,71.16,114252931826 +대성산업,128820,7,5780,2,650,12.67,21211408,1955789,45235478,21211408,12.67,1084.54,46.89,46.89,123862409732,47.37,47.37,123862409732 +성호전자,043260,8,6210,2,1200,23.95,19908314,3887647,70922823,19908314,23.95,512.09,28.07,28.07,123594294675,28.06,28.06,123594294675 +에이프로젠,007460,9,910,2,105,13.04,19503475,16135066,329305030,19503475,13.04,120.88,5.92,5.92,16934790694,5.65,5.65,16934790694 +네오이뮨텍,950220,10,719,5,-79,-9.90,18932213,34452192,164391655,18932213,-9.90,54.95,11.52,11.52,14179596501,12.00,12.00,14179596501 +KODEX 레버리지,122630,11,44600,5,-25,-0.06,17170450,16898996,74250000,17170450,-0.06,101.61,23.13,23.13,771921582339,23.31,23.31,771921582339 +아이로보틱스,066430,12,1556,1,359,29.99,16576725,94546,39153476,16576725,29.99,9999.99,42.34,42.34,25272301766,41.48,41.48,25272301766 +KODEX 코스닥150레버리지,233740,13,12385,2,95,0.77,16058013,15420611,152900000,16058013,0.77,104.13,10.50,10.50,198000292045,10.46,10.46,198000292045 +뉴인텍,012340,14,592,1,136,29.82,15666342,479641,53005062,15666342,29.82,3266.26,29.56,29.56,8927829394,28.45,28.45,8927829394 +다날,064260,15,7130,2,680,10.54,15209907,2403994,75071479,15209907,10.54,632.69,20.26,20.26,107065006190,20.00,20.00,107065006190 +페스카로,0015S0,16,32400,2,16900,109.03,13923014,0,9662730,13923014,109.03,0.00,144.09,144.09,534022859750,170.57,170.57,534022859750 +일동제약,249420,17,32600,2,2900,9.76,12844697,4418798,31638252,12844697,9.76,290.68,40.60,40.60,422965068775,41.01,41.01,422965068775 +KODEX 코스닥150선물인버스,251340,18,2830,5,-10,-0.35,12563693,17748948,78500000,12563693,-0.35,70.79,16.00,16.00,35664876309,16.05,16.05,35664876309 +경인양행,012610,19,3730,5,-125,-3.24,11391125,26976852,41616365,11391125,-3.24,42.23,27.37,27.37,44855637129,28.90,28.90,44855637129 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,92,2,1,1.10,11376519,28072112,1497000000,11376519,1.10,40.53,0.76,0.76,1035578217,0.75,0.75,1035578217 +삼성제약,001360,21,1781,5,-196,-9.91,11185250,47280256,94162079,11185250,-9.91,23.66,11.88,11.88,20529199637,12.24,12.24,20529199637 +코아스템켐온,166480,22,1769,2,49,2.85,11150649,1247754,52870376,11150649,2.85,893.66,21.09,21.09,22110829981,23.64,23.64,22110829981 +클로봇,466100,23,52300,2,3650,7.50,11013995,10701084,24992139,11013995,7.50,102.92,44.07,44.07,565211723200,43.24,43.24,565211723200 +유진로봇,056080,24,13660,2,540,4.12,10047908,3324377,37512152,10047908,4.12,302.25,26.79,26.79,142431826265,27.80,27.80,142431826265 +코오롱모빌리티그룹,450140,25,8920,5,-1920,-17.71,10035248,4543990,62777250,10035248,-17.71,220.85,15.99,15.99,96297079070,17.20,17.20,96297079070 +서암기계공업,100660,26,4990,2,35,0.71,9965926,9617220,12600000,9965926,0.71,103.63,79.09,79.09,52574284973,83.62,83.62,52574284973 +삼성전자,005930,27,107850,5,-550,-0.51,9877618,13671800,5919637922,9877618,-0.51,72.25,0.17,0.17,1070562161550,0.17,0.17,1070562161550 +YTN,040300,28,4085,2,335,8.93,9665535,430024,47676980,9665535,8.93,2247.67,20.27,20.27,40751000297,20.92,20.92,40751000297 +바이젠셀,308080,29,16000,2,2740,20.66,9544304,0,20449100,9544304,20.66,0.00,46.67,46.67,145122442785,44.35,44.35,145122442785 +휴림로봇,090710,30,5680,2,10,0.18,9309036,5226378,119457197,9309036,0.18,178.12,7.79,7.79,53360787680,7.86,7.86,53360787680 diff --git a/top30/20251210/top30-av-20251210-145001.csv b/top30/20251210/top30-av-20251210-145001.csv new file mode 100644 index 000000000000..2f65452f3d54 --- /dev/null +++ b/top30/20251210/top30-av-20251210-145001.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,252670,1,669,3,0,0.00,592031130,489905088,2199700000,592031130,0.00,120.85,26.91,26.91,392907284529,26.70,26.70,392907284529 +테라뷰,950250,2,16540,2,540,3.38,40450220,67415608,35517731,40450220,3.38,60.00,113.89,113.89,751057881275,127.85,127.85,751057881275 +KODEX 인버스,114800,3,2532,2,2,0.08,35602145,25525092,308700000,35602145,0.08,139.48,11.53,11.53,89786072108,11.49,11.49,89786072108 +KODEX 2차전지산업레버리지,462330,4,1791,5,-23,-1.27,34514821,43276392,333600000,34514821,-1.27,79.75,10.35,10.35,63403462285,10.61,10.61,63403462285 +재영솔루텍,049630,5,2825,2,345,13.91,31649239,5019610,116897560,31649239,13.91,630.51,27.07,27.07,89679560672,27.16,27.16,89679560672 +나노엔텍,039860,6,4235,2,240,6.01,25426503,16913532,38093053,25426503,6.01,150.33,66.75,66.75,114888778001,71.22,71.22,114888778001 +대성산업,128820,7,5810,2,680,13.26,21615540,1955789,45235478,21615540,13.26,1105.21,47.78,47.78,126219749127,48.03,48.03,126219749127 +에이프로젠,007460,8,923,2,118,14.66,20174132,16135066,329305030,20174132,14.66,125.03,6.13,6.13,17551708388,5.77,5.77,17551708388 +성호전자,043260,9,6170,2,1160,23.15,19997012,3887647,70922823,19997012,23.15,514.37,28.20,28.20,124140713945,28.37,28.37,124140713945 +네오이뮨텍,950220,10,717,5,-81,-10.15,19067956,34452192,164391655,19067956,-10.15,55.35,11.60,11.60,14277267753,12.11,12.11,14277267753 +KODEX 레버리지,122630,11,44560,5,-65,-0.15,17365985,16898996,74250000,17365985,-0.15,102.76,23.39,23.39,780641985574,23.59,23.59,780641985574 +아이로보틱스,066430,12,1556,1,359,29.99,16578420,94546,39153476,16578420,29.99,9999.99,42.34,42.34,25274939186,41.49,41.49,25274939186 +KODEX 코스닥150레버리지,233740,13,12355,2,65,0.53,16456272,15420611,152900000,16456272,0.53,106.72,10.76,10.76,202925965605,10.74,10.74,202925965605 +뉴인텍,012340,14,592,1,136,29.82,15669758,479641,53005062,15669758,29.82,3266.98,29.56,29.56,8929851666,28.46,28.46,8929851666 +다날,064260,15,7220,2,770,11.94,15592869,2403994,75071479,15592869,11.94,648.62,20.77,20.77,109813352145,20.26,20.26,109813352145 +페스카로,0015S0,16,30500,2,15000,96.77,14258876,0,9662730,14258876,96.77,0.00,147.57,147.57,544607702625,184.79,184.79,544607702625 +KODEX 코스닥150선물인버스,251340,17,2835,5,-5,-0.18,13251187,17748948,78500000,13251187,-0.18,74.66,16.88,16.88,37610484762,16.90,16.90,37610484762 +일동제약,249420,18,32300,2,2600,8.75,13022734,4418798,31638252,13022734,8.75,294.71,41.16,41.16,428757793750,41.96,41.96,428757793750 +경인양행,012610,19,3735,5,-120,-3.11,11607711,26976852,41616365,11607711,-3.11,43.03,27.89,27.89,45657256134,29.37,29.37,45657256134 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,91,3,0,0.00,11436719,28072112,1497000000,11436719,0.00,40.74,0.76,0.76,1041056418,0.76,0.76,1041056418 +삼성제약,001360,21,1760,5,-217,-10.98,11305494,47280256,94162079,11305494,-10.98,23.91,12.01,12.01,20742099846,12.52,12.52,20742099846 +코아스템켐온,166480,22,1786,2,66,3.84,11244907,1247754,52870376,11244907,3.84,901.21,21.27,21.27,22278146568,23.59,23.59,22278146568 +클로봇,466100,23,51900,2,3250,6.68,11086133,10701084,24992139,11086133,6.68,103.60,44.36,44.36,568962500150,43.86,43.86,568962500150 +유진로봇,056080,24,13620,2,500,3.81,10156449,3324377,37512152,10156449,3.81,305.51,27.08,27.08,143911078620,28.17,28.17,143911078620 +삼성전자,005930,25,107800,5,-600,-0.55,10125349,13671800,5919637922,10125349,-0.55,74.06,0.17,0.17,1097265592000,0.17,0.17,1097265592000 +코오롱모빌리티그룹,450140,26,8940,5,-1900,-17.53,10068568,4543990,62777250,10068568,-17.53,221.58,16.04,16.04,96593769115,17.21,17.21,96593769115 +서암기계공업,100660,27,5010,2,55,1.11,9994444,9617220,12600000,9994444,1.11,103.92,79.32,79.32,52716641859,83.51,83.51,52716641859 +YTN,040300,28,4090,2,340,9.07,9706260,430024,47676980,9706260,9.07,2257.14,20.36,20.36,40917702467,20.98,20.98,40917702467 +바이젠셀,308080,29,15700,2,2440,18.40,9698957,0,20449100,9698957,18.40,0.00,47.43,47.43,147546204890,45.96,45.96,147546204890 +휴림로봇,090710,30,5680,2,10,0.18,9388449,5226378,119457197,9388449,0.18,179.64,7.86,7.86,53812122640,7.93,7.93,53812122640 diff --git a/top30/20251210/top30-av-20251210-150000.csv b/top30/20251210/top30-av-20251210-150000.csv new file mode 100644 index 000000000000..375fa1856b4f --- /dev/null +++ b/top30/20251210/top30-av-20251210-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,671,2,2,0.30,609515968,489905088,2199700000,609515968,0.30,124.42,27.71,27.71,404631591658,27.41,27.41,404631591658 +테라뷰,950250,2,16510,2,510,3.19,41067543,67415608,35517731,41067543,3.19,60.92,115.63,115.63,761352605645,129.84,129.84,761352605645 +KODEX 인버스,114800,3,2535,2,5,0.20,37454177,25525092,308700000,37454177,0.20,146.73,12.13,12.13,94481196570,12.07,12.07,94481196570 +KODEX 2차전지산업레버리지,462330,4,1785,5,-29,-1.60,35095020,43276392,333600000,35095020,-1.60,81.10,10.52,10.52,64439725513,10.82,10.82,64439725513 +재영솔루텍,049630,5,2850,2,370,14.92,31923988,5019610,116897560,31923988,14.92,635.99,27.31,27.31,90462933259,27.15,27.15,90462933259 +나노엔텍,039860,6,4225,2,230,5.76,25519363,16913532,38093053,25519363,5.76,150.88,66.99,66.99,115282182980,71.63,71.63,115282182980 +대성산업,128820,7,5920,2,790,15.40,22577693,1955789,45235478,22577693,15.40,1154.40,49.91,49.91,131941960147,49.27,49.27,131941960147 +에이프로젠,007460,8,915,2,110,13.66,20647972,16135066,329305030,20647972,13.66,127.97,6.27,6.27,17985766198,5.97,5.97,17985766198 +성호전자,043260,9,6160,2,1150,22.95,20149076,3887647,70922823,20149076,22.95,518.28,28.41,28.41,125069919805,28.63,28.63,125069919805 +네오이뮨텍,950220,10,724,5,-74,-9.27,19192637,34452192,164391655,19192637,-9.27,55.71,11.67,11.67,14366949473,12.07,12.07,14366949473 +KODEX 레버리지,122630,11,44435,5,-190,-0.43,17740023,16898996,74250000,17740023,-0.43,104.98,23.89,23.89,797282580237,24.17,24.17,797282580237 +KODEX 코스닥150레버리지,233740,12,12320,2,30,0.24,16991193,15420611,152900000,16991193,0.24,110.18,11.11,11.11,209519577762,11.12,11.12,209519577762 +아이로보틱스,066430,13,1556,1,359,29.99,16590205,94546,39153476,16590205,29.99,9999.99,42.37,42.37,25293276646,41.52,41.52,25293276646 +다날,064260,14,7160,2,710,11.01,15858005,2403994,75071479,15858005,11.01,659.65,21.12,21.12,111716808140,20.78,20.78,111716808140 +뉴인텍,012340,15,592,1,136,29.82,15690757,479641,53005062,15690757,29.82,3271.35,29.60,29.60,8942283074,28.50,28.50,8942283074 +페스카로,0015S0,16,30500,2,15000,96.77,14891220,0,9662730,14891220,96.77,0.00,154.11,154.11,563701205225,191.27,191.27,563701205225 +KODEX 코스닥150선물인버스,251340,17,2830,5,-10,-0.35,14778973,17748948,78500000,14778973,-0.35,83.27,18.83,18.83,41941480030,18.88,18.88,41941480030 +일동제약,249420,18,32500,2,2800,9.43,13106349,4418798,31638252,13106349,9.43,296.60,41.43,41.43,431471933950,41.96,41.96,431471933950 +경인양행,012610,19,3700,5,-155,-4.02,11700588,26976852,41616365,11700588,-4.02,43.37,28.12,28.12,46001587185,29.87,29.87,46001587185 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,92,2,1,1.10,11436720,28072112,1497000000,11436720,1.10,40.74,0.76,0.76,1041056510,0.76,0.76,1041056510 +삼성제약,001360,21,1765,5,-212,-10.72,11382415,47280256,94162079,11382415,-10.72,24.07,12.09,12.09,20877403891,12.56,12.56,20877403891 +코아스템켐온,166480,22,1761,2,41,2.38,11377271,1247754,52870376,11377271,2.38,911.82,21.52,21.52,22513632507,24.18,24.18,22513632507 +클로봇,466100,23,51700,2,3050,6.27,11161717,10701084,24992139,11161717,6.27,104.30,44.66,44.66,572876915550,44.34,44.34,572876915550 +삼성전자,005930,24,107700,5,-700,-0.65,10393180,13671800,5919637922,10393180,-0.65,76.02,0.18,0.18,1126108410050,0.18,0.18,1126108410050 +유진로봇,056080,25,13590,2,470,3.58,10229977,3324377,37512152,10229977,3.58,307.73,27.27,27.27,144908940150,28.43,28.43,144908940150 +코오롱모빌리티그룹,450140,26,9035,5,-1805,-16.65,10105378,4543990,62777250,10105378,-16.65,222.39,16.10,16.10,96924480820,17.09,17.09,96924480820 +서암기계공업,100660,27,5040,2,85,1.72,10034730,9617220,12600000,10034730,1.72,104.34,79.64,79.64,52919486389,83.33,83.33,52919486389 +바이젠셀,308080,28,15440,2,2180,16.44,9816850,0,20449100,9816850,16.44,0.00,48.01,48.01,149378941200,47.31,47.31,149378941200 +YTN,040300,29,4080,2,330,8.80,9763530,430024,47676980,9763530,8.80,2270.46,20.48,20.48,41151877348,21.16,21.16,41151877348 +휴림로봇,090710,30,5670,3,0,0.00,9549983,5226378,119457197,9549983,0.00,182.73,7.99,7.99,54727467340,8.08,8.08,54727467340 diff --git a/top30/20251210/top30-av-20251210-151000.csv b/top30/20251210/top30-av-20251210-151000.csv new file mode 100644 index 000000000000..cd7c7069924c --- /dev/null +++ b/top30/20251210/top30-av-20251210-151000.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,252670,1,668,5,-1,-0.15,619116483,489905088,2199700000,619116483,-0.15,126.37,28.15,28.15,411055162875,27.97,27.97,411055162875 +테라뷰,950250,2,16790,2,790,4.94,41897219,67415608,35517731,41897219,4.94,62.15,117.96,117.96,775203792635,129.99,129.99,775203792635 +KODEX 인버스,114800,3,2532,2,2,0.08,38561669,25525092,308700000,38561669,0.08,151.07,12.49,12.49,97286551582,12.45,12.45,97286551582 +KODEX 2차전지산업레버리지,462330,4,1789,5,-25,-1.38,35617045,43276392,333600000,35617045,-1.38,82.30,10.68,10.68,65372696815,10.95,10.95,65372696815 +재영솔루텍,049630,5,2850,2,370,14.92,32303124,5019610,116897560,32303124,14.92,643.54,27.63,27.63,91547106011,27.48,27.48,91547106011 +나노엔텍,039860,6,4215,2,220,5.51,25609234,16913532,38093053,25609234,5.51,151.41,67.23,67.23,115660441136,72.03,72.03,115660441136 +대성산업,128820,7,5900,2,770,15.01,22988238,1955789,45235478,22988238,15.01,1175.39,50.82,50.82,134369019057,50.35,50.35,134369019057 +에이프로젠,007460,8,915,2,110,13.66,21047937,16135066,329305030,21047937,13.66,130.45,6.39,6.39,18352611796,6.09,6.09,18352611796 +성호전자,043260,9,6130,2,1120,22.36,20523957,3887647,70922823,20523957,22.36,527.93,28.94,28.94,127402303590,29.30,29.30,127402303590 +네오이뮨텍,950220,10,732,5,-66,-8.27,19478183,34452192,164391655,19478183,-8.27,56.54,11.85,11.85,14574870415,12.11,12.11,14574870415 +KODEX 레버리지,122630,11,44655,2,30,0.07,18194470,16898996,74250000,18194470,0.07,107.67,24.50,24.50,817530285741,24.66,24.66,817530285741 +KODEX 코스닥150레버리지,233740,12,12355,2,65,0.53,17264554,15420611,152900000,17264554,0.53,111.96,11.29,11.29,212894207583,11.27,11.27,212894207583 +아이로보틱스,066430,13,1556,1,359,29.99,16598385,94546,39153476,16598385,29.99,9999.99,42.39,42.39,25306004726,41.54,41.54,25306004726 +다날,064260,14,7160,2,710,11.01,16017670,2403994,75071479,16017670,11.01,666.29,21.34,21.34,112858810870,21.00,21.00,112858810870 +뉴인텍,012340,15,592,1,136,29.82,15702004,479641,53005062,15702004,29.82,3273.70,29.62,29.62,8948941298,28.52,28.52,8948941298 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,92,2,1,1.10,15433245,28072112,1497000000,15433245,1.10,54.98,1.03,1.03,1404740288,1.02,1.02,1404740288 +KODEX 코스닥150선물인버스,251340,17,2830,5,-10,-0.35,15370978,17748948,78500000,15370978,-0.35,86.60,19.58,19.58,43616866335,19.63,19.63,43616866335 +페스카로,0015S0,18,29050,2,13550,87.42,15278696,0,9662730,15278696,87.42,0.00,158.12,158.12,575227239500,204.92,204.92,575227239500 +일동제약,249420,19,32550,2,2850,9.60,13205542,4418798,31638252,13205542,9.60,298.85,41.74,41.74,434701645375,42.21,42.21,434701645375 +경인양행,012610,20,3700,5,-155,-4.02,11751416,26976852,41616365,11751416,-4.02,43.56,28.24,28.24,46189724535,30.00,30.00,46189724535 +삼성제약,001360,21,1761,5,-216,-10.93,11486815,47280256,94162079,11486815,-10.93,24.30,12.20,12.20,21060942685,12.70,12.70,21060942685 +코아스템켐온,166480,22,1747,2,27,1.57,11481109,1247754,52870376,11481109,1.57,920.14,21.72,21.72,22696162709,24.57,24.57,22696162709 +클로봇,466100,23,51800,2,3150,6.47,11235639,10701084,24992139,11235639,6.47,105.00,44.96,44.96,576710602200,44.55,44.55,576710602200 +삼성전자,005930,24,108200,5,-200,-0.18,10734217,13671800,5919637922,10734217,-0.18,78.51,0.18,0.18,1162907078550,0.18,0.18,1162907078550 +유진로봇,056080,25,13700,2,580,4.42,10313007,3324377,37512152,10313007,4.42,310.22,27.49,27.49,146038280360,28.42,28.42,146038280360 +코오롱모빌리티그룹,450140,26,9050,5,-1790,-16.51,10155182,4543990,62777250,10155182,-16.51,223.49,16.18,16.18,97376804475,17.14,17.14,97376804475 +서암기계공업,100660,27,5030,2,75,1.51,10064809,9617220,12600000,10064809,1.51,104.65,79.88,79.88,53071079844,83.74,83.74,53071079844 +바이젠셀,308080,28,16140,2,2880,21.72,9993181,0,20449100,9993181,21.72,0.00,48.87,48.87,152170299055,46.11,46.11,152170299055 +YTN,040300,29,4115,2,365,9.73,9815681,430024,47676980,9815681,9.73,2282.59,20.59,20.59,41365510938,21.08,21.08,41365510938 +휴림로봇,090710,30,5680,2,10,0.18,9662300,5226378,119457197,9662300,0.18,184.88,8.09,8.09,55364530495,8.16,8.16,55364530495 diff --git a/top30/20251210/top30-av-20251210-152000.csv b/top30/20251210/top30-av-20251210-152000.csv new file mode 100644 index 000000000000..dfee114bae2a --- /dev/null +++ b/top30/20251210/top30-av-20251210-152000.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,252670,1,667,5,-2,-0.30,632344684,489905088,2199700000,632344684,-0.30,129.07,28.75,28.75,419881385123,28.62,28.62,419881385123 +테라뷰,950250,2,16860,2,860,5.38,42716262,67415608,35517731,42716262,5.38,63.36,120.27,120.27,789081744395,131.77,131.77,789081744395 +KODEX 인버스,114800,3,2532,2,2,0.08,39666750,25525092,308700000,39666750,0.08,155.40,12.85,12.85,100082133242,12.80,12.80,100082133242 +KODEX 2차전지산업레버리지,462330,4,1800,5,-14,-0.77,36384630,43276392,333600000,36384630,-0.77,84.08,10.91,10.91,66751688581,11.12,11.12,66751688581 +재영솔루텍,049630,5,2880,2,400,16.13,32959413,5019610,116897560,32959413,16.13,656.61,28.20,28.20,93434752034,27.75,27.75,93434752034 +나노엔텍,039860,6,4220,2,225,5.63,25779073,16913532,38093053,25779073,5.63,152.42,67.67,67.67,116376320680,72.39,72.39,116376320680 +대성산업,128820,7,5940,2,810,15.79,23581369,1955789,45235478,23581369,15.79,1205.72,52.13,52.13,137900836697,51.32,51.32,137900836697 +에이프로젠,007460,8,909,2,104,12.92,21753109,16135066,329305030,21753109,12.92,134.82,6.61,6.61,18994590452,6.35,6.35,18994590452 +성호전자,043260,9,6120,2,1110,22.16,20745486,3887647,70922823,20745486,22.16,533.63,29.25,29.25,128773300285,29.67,29.67,128773300285 +네오이뮨텍,950220,10,731,5,-67,-8.40,19948651,34452192,164391655,19948651,-8.40,57.90,12.13,12.13,14921756107,12.42,12.42,14921756107 +KODEX 레버리지,122630,11,44625,3,0,0.00,18571547,16898996,74250000,18571547,0.00,109.90,25.01,25.01,834377056508,25.18,25.18,834377056508 +KODEX 코스닥150레버리지,233740,12,12405,2,115,0.94,18070188,15420611,152900000,18070188,0.94,117.18,11.82,11.82,222869127868,11.75,11.75,222869127868 +아이로보틱스,066430,13,1556,1,359,29.99,16607768,94546,39153476,16607768,29.99,9999.99,42.42,42.42,25320604674,41.56,41.56,25320604674 +다날,064260,14,7150,2,700,10.85,16457406,2403994,75071479,16457406,10.85,684.59,21.92,21.92,116024793825,21.62,21.62,116024793825 +KODEX 코스닥150선물인버스,251340,15,2825,5,-15,-0.53,16067474,17748948,78500000,16067474,-0.53,90.53,20.47,20.47,45587392615,20.56,20.56,45587392615 +페스카로,0015S0,16,27000,2,11500,74.19,16013560,0,9662730,16013560,74.19,0.00,165.73,165.73,595375793625,228.21,228.21,595375793625 +뉴인텍,012340,17,592,1,136,29.82,15707440,479641,53005062,15707440,29.82,3274.83,29.63,29.63,8952159410,28.53,28.53,8952159410 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,92,2,1,1.10,15466580,28072112,1497000000,15466580,1.10,55.10,1.03,1.03,1407773775,1.02,1.02,1407773775 +일동제약,249420,19,32450,2,2750,9.26,13319897,4418798,31638252,13319897,9.26,301.44,42.10,42.10,438419265925,42.70,42.70,438419265925 +경인양행,012610,20,3680,5,-175,-4.54,11933578,26976852,41616365,11933578,-4.54,44.24,28.68,28.68,46858949175,30.60,30.60,46858949175 +삼성제약,001360,21,1751,5,-226,-11.43,11675709,47280256,94162079,11675709,-11.43,24.69,12.40,12.40,21393038121,12.98,12.98,21393038121 +코아스템켐온,166480,22,1752,2,32,1.86,11609500,1247754,52870376,11609500,1.86,930.43,21.96,21.96,22920485819,24.74,24.74,22920485819 +클로봇,466100,23,51600,2,2950,6.06,11367294,10701084,24992139,11367294,6.06,106.23,45.48,45.48,583521437600,45.25,45.25,583521437600 +삼성전자,005930,24,108300,5,-100,-0.09,11117889,13671800,5919637922,11117889,-0.09,81.32,0.19,0.19,1204453121700,0.19,0.19,1204453121700 +유진로봇,056080,25,13670,2,550,4.19,10386577,3324377,37512152,10386577,4.19,312.44,27.69,27.69,147044340635,28.68,28.68,147044340635 +코오롱모빌리티그룹,450140,26,9070,5,-1770,-16.33,10223669,4543990,62777250,10223669,-16.33,224.99,16.29,16.29,97995709570,17.21,17.21,97995709570 +바이젠셀,308080,27,15800,2,2540,19.16,10178589,0,20449100,10178589,19.16,0.00,49.78,49.78,155106735495,48.01,48.01,155106735495 +서암기계공업,100660,28,5015,2,60,1.21,10126101,9617220,12600000,10126101,1.21,105.29,80.37,80.37,53378676159,84.47,84.47,53378676159 +YTN,040300,29,4085,2,335,8.93,9877743,430024,47676980,9877743,8.93,2297.02,20.72,20.72,41619405921,21.37,21.37,41619405921 +휴림로봇,090710,30,5690,2,20,0.35,9787455,5226378,119457197,9787455,0.35,187.27,8.19,8.19,56075553260,8.25,8.25,56075553260 diff --git a/top30/20251210/top30-av-20251210-153000.csv b/top30/20251210/top30-av-20251210-153000.csv new file mode 100644 index 000000000000..dfee114bae2a --- /dev/null +++ b/top30/20251210/top30-av-20251210-153000.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,252670,1,667,5,-2,-0.30,632344684,489905088,2199700000,632344684,-0.30,129.07,28.75,28.75,419881385123,28.62,28.62,419881385123 +테라뷰,950250,2,16860,2,860,5.38,42716262,67415608,35517731,42716262,5.38,63.36,120.27,120.27,789081744395,131.77,131.77,789081744395 +KODEX 인버스,114800,3,2532,2,2,0.08,39666750,25525092,308700000,39666750,0.08,155.40,12.85,12.85,100082133242,12.80,12.80,100082133242 +KODEX 2차전지산업레버리지,462330,4,1800,5,-14,-0.77,36384630,43276392,333600000,36384630,-0.77,84.08,10.91,10.91,66751688581,11.12,11.12,66751688581 +재영솔루텍,049630,5,2880,2,400,16.13,32959413,5019610,116897560,32959413,16.13,656.61,28.20,28.20,93434752034,27.75,27.75,93434752034 +나노엔텍,039860,6,4220,2,225,5.63,25779073,16913532,38093053,25779073,5.63,152.42,67.67,67.67,116376320680,72.39,72.39,116376320680 +대성산업,128820,7,5940,2,810,15.79,23581369,1955789,45235478,23581369,15.79,1205.72,52.13,52.13,137900836697,51.32,51.32,137900836697 +에이프로젠,007460,8,909,2,104,12.92,21753109,16135066,329305030,21753109,12.92,134.82,6.61,6.61,18994590452,6.35,6.35,18994590452 +성호전자,043260,9,6120,2,1110,22.16,20745486,3887647,70922823,20745486,22.16,533.63,29.25,29.25,128773300285,29.67,29.67,128773300285 +네오이뮨텍,950220,10,731,5,-67,-8.40,19948651,34452192,164391655,19948651,-8.40,57.90,12.13,12.13,14921756107,12.42,12.42,14921756107 +KODEX 레버리지,122630,11,44625,3,0,0.00,18571547,16898996,74250000,18571547,0.00,109.90,25.01,25.01,834377056508,25.18,25.18,834377056508 +KODEX 코스닥150레버리지,233740,12,12405,2,115,0.94,18070188,15420611,152900000,18070188,0.94,117.18,11.82,11.82,222869127868,11.75,11.75,222869127868 +아이로보틱스,066430,13,1556,1,359,29.99,16607768,94546,39153476,16607768,29.99,9999.99,42.42,42.42,25320604674,41.56,41.56,25320604674 +다날,064260,14,7150,2,700,10.85,16457406,2403994,75071479,16457406,10.85,684.59,21.92,21.92,116024793825,21.62,21.62,116024793825 +KODEX 코스닥150선물인버스,251340,15,2825,5,-15,-0.53,16067474,17748948,78500000,16067474,-0.53,90.53,20.47,20.47,45587392615,20.56,20.56,45587392615 +페스카로,0015S0,16,27000,2,11500,74.19,16013560,0,9662730,16013560,74.19,0.00,165.73,165.73,595375793625,228.21,228.21,595375793625 +뉴인텍,012340,17,592,1,136,29.82,15707440,479641,53005062,15707440,29.82,3274.83,29.63,29.63,8952159410,28.53,28.53,8952159410 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,92,2,1,1.10,15466580,28072112,1497000000,15466580,1.10,55.10,1.03,1.03,1407773775,1.02,1.02,1407773775 +일동제약,249420,19,32450,2,2750,9.26,13319897,4418798,31638252,13319897,9.26,301.44,42.10,42.10,438419265925,42.70,42.70,438419265925 +경인양행,012610,20,3680,5,-175,-4.54,11933578,26976852,41616365,11933578,-4.54,44.24,28.68,28.68,46858949175,30.60,30.60,46858949175 +삼성제약,001360,21,1751,5,-226,-11.43,11675709,47280256,94162079,11675709,-11.43,24.69,12.40,12.40,21393038121,12.98,12.98,21393038121 +코아스템켐온,166480,22,1752,2,32,1.86,11609500,1247754,52870376,11609500,1.86,930.43,21.96,21.96,22920485819,24.74,24.74,22920485819 +클로봇,466100,23,51600,2,2950,6.06,11367294,10701084,24992139,11367294,6.06,106.23,45.48,45.48,583521437600,45.25,45.25,583521437600 +삼성전자,005930,24,108300,5,-100,-0.09,11117889,13671800,5919637922,11117889,-0.09,81.32,0.19,0.19,1204453121700,0.19,0.19,1204453121700 +유진로봇,056080,25,13670,2,550,4.19,10386577,3324377,37512152,10386577,4.19,312.44,27.69,27.69,147044340635,28.68,28.68,147044340635 +코오롱모빌리티그룹,450140,26,9070,5,-1770,-16.33,10223669,4543990,62777250,10223669,-16.33,224.99,16.29,16.29,97995709570,17.21,17.21,97995709570 +바이젠셀,308080,27,15800,2,2540,19.16,10178589,0,20449100,10178589,19.16,0.00,49.78,49.78,155106735495,48.01,48.01,155106735495 +서암기계공업,100660,28,5015,2,60,1.21,10126101,9617220,12600000,10126101,1.21,105.29,80.37,80.37,53378676159,84.47,84.47,53378676159 +YTN,040300,29,4085,2,335,8.93,9877743,430024,47676980,9877743,8.93,2297.02,20.72,20.72,41619405921,21.37,21.37,41619405921 +휴림로봇,090710,30,5690,2,20,0.35,9787455,5226378,119457197,9787455,0.35,187.27,8.19,8.19,56075553260,8.25,8.25,56075553260 diff --git a/top30/20251210/top30-av-20251210-154000.csv b/top30/20251210/top30-av-20251210-154000.csv new file mode 100644 index 000000000000..ce9f1cc29e39 --- /dev/null +++ b/top30/20251210/top30-av-20251210-154000.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,252670,1,669,3,0,0.00,638711266,489905088,2199700000,638711266,0.00,130.37,29.04,29.04,424140628481,28.82,28.82,424140628481 +테라뷰,950250,2,17030,2,1030,6.44,42963939,67415608,35517731,42963939,6.44,63.73,120.96,120.96,793299683705,131.15,131.15,793299683705 +KODEX 인버스,114800,3,2535,2,5,0.20,40251599,25525092,308700000,40251599,0.20,157.69,13.04,13.04,101564725457,12.98,12.98,101564725457 +KODEX 2차전지산업레버리지,462330,4,1798,5,-16,-0.88,36521306,43276392,333600000,36521306,-0.88,84.39,10.95,10.95,66997432029,11.17,11.17,66997432029 +재영솔루텍,049630,5,2885,2,405,16.33,33165634,5019610,116897560,33165634,16.33,660.72,28.37,28.37,94029699619,27.88,27.88,94029699619 +나노엔텍,039860,6,4225,2,230,5.76,25912338,16913532,38093053,25912338,5.76,153.20,68.02,68.02,116939365305,72.66,72.66,116939365305 +대성산업,128820,7,5940,2,810,15.79,23770920,1955789,45235478,23770920,15.79,1215.41,52.55,52.55,139026769637,51.74,51.74,139026769637 +에이프로젠,007460,8,910,2,105,13.04,22034667,16135066,329305030,22034667,13.04,136.56,6.69,6.69,19250808232,6.42,6.42,19250808232 +성호전자,043260,9,6250,2,1240,24.75,20874148,3887647,70922823,20874148,24.75,536.94,29.43,29.43,129577437785,29.23,29.23,129577437785 +네오이뮨텍,950220,10,721,5,-77,-9.65,20135073,34452192,164391655,20135073,-9.65,58.44,12.25,12.25,15056166369,12.70,12.70,15056166369 +KODEX 레버리지,122630,11,44620,5,-5,-0.01,18722174,16898996,74250000,18722174,-0.01,110.79,25.22,25.22,841098033248,25.39,25.39,841098033248 +KODEX 코스닥150레버리지,233740,12,12410,2,120,0.98,18343465,15420611,152900000,18343465,0.98,118.95,12.00,12.00,226260495438,11.92,11.92,226260495438 +아이로보틱스,066430,13,1556,1,359,29.99,16609546,94546,39153476,16609546,29.99,9999.99,42.42,42.42,25323371242,41.57,41.57,25323371242 +다날,064260,14,7160,2,710,11.01,16577887,2403994,75071479,16577887,11.01,689.60,22.08,22.08,116887437785,21.75,21.75,116887437785 +KODEX 코스닥150선물인버스,251340,15,2830,5,-10,-0.35,16209122,17748948,78500000,16209122,-0.35,91.32,20.65,20.65,45988256455,20.70,20.70,45988256455 +페스카로,0015S0,16,27100,2,11600,74.84,16106562,0,9662730,16106562,74.84,0.00,166.69,166.69,597896147825,228.33,228.33,597896147825 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,91,3,0,0.00,15789180,28072112,1497000000,15789180,0.00,56.25,1.05,1.05,1437130375,1.05,1.05,1437130375 +뉴인텍,012340,18,592,1,136,29.82,15708971,479641,53005062,15708971,29.82,3275.15,29.64,29.64,8953065762,28.53,28.53,8953065762 +일동제약,249420,19,32500,2,2800,9.43,13404333,4418798,31638252,13404333,9.43,303.35,42.37,42.37,441163435925,42.90,42.90,441163435925 +삼성전자,005930,20,108000,5,-400,-0.37,12221805,13671800,5919637922,12221805,-0.37,89.39,0.21,0.21,1323676049700,0.21,0.21,1323676049700 +경인양행,012610,21,3665,5,-190,-4.93,12021399,26976852,41616365,12021399,-4.93,44.56,28.89,28.89,47180813140,30.93,30.93,47180813140 +삼성제약,001360,22,1755,5,-222,-11.23,11799282,47280256,94162079,11799282,-11.23,24.96,12.53,12.53,21609908736,13.08,13.08,21609908736 +코아스템켐온,166480,23,1769,2,49,2.85,11649218,1247754,52870376,11649218,2.85,933.61,22.03,22.03,22990746961,24.58,24.58,22990746961 +클로봇,466100,24,51900,2,3250,6.68,11443337,10701084,24992139,11443337,6.68,106.94,45.79,45.79,587468069300,45.29,45.29,587468069300 +유진로봇,056080,25,13660,2,540,4.12,10449589,3324377,37512152,10449589,4.12,314.33,27.86,27.86,147905084555,28.86,28.86,147905084555 +코오롱모빌리티그룹,450140,26,9060,5,-1780,-16.42,10253013,4543990,62777250,10253013,-16.42,225.64,16.33,16.33,98261566210,17.28,17.28,98261566210 +바이젠셀,308080,27,15800,2,2540,19.16,10231832,0,20449100,10231832,19.16,0.00,50.04,50.04,155947974895,48.27,48.27,155947974895 +서암기계공업,100660,28,5020,2,65,1.31,10180115,9617220,12600000,10180115,1.31,105.85,80.79,80.79,53649826439,84.82,84.82,53649826439 +YTN,040300,29,4085,2,335,8.93,9933712,430024,47676980,9933712,8.93,2310.04,20.84,20.84,41848039286,21.49,21.49,41848039286 +휴림로봇,090710,30,5690,2,20,0.35,9853634,5226378,119457197,9853634,0.35,188.54,8.25,8.25,56452111770,8.31,8.31,56452111770 diff --git a/top30/20251210/top30-av-20251210-155000.csv b/top30/20251210/top30-av-20251210-155000.csv new file mode 100644 index 000000000000..cc03e7890db5 --- /dev/null +++ b/top30/20251210/top30-av-20251210-155000.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,252670,1,669,3,0,0.00,640209141,489905088,2199700000,640209141,0.00,130.68,29.10,29.10,425142706856,28.89,28.89,425142706856 +테라뷰,950250,2,17030,2,1030,6.44,42975990,67415608,35517731,42975990,6.44,63.75,121.00,121.00,793504912235,131.19,131.19,793504912235 +KODEX 인버스,114800,3,2535,2,5,0.20,40271646,25525092,308700000,40271646,0.20,157.77,13.05,13.05,101615544602,12.99,12.99,101615544602 +KODEX 2차전지산업레버리지,462330,4,1798,5,-16,-0.88,36525818,43276392,333600000,36525818,-0.88,84.40,10.95,10.95,67005544605,11.17,11.17,67005544605 +재영솔루텍,049630,5,2885,2,405,16.33,33168524,5019610,116897560,33168524,16.33,660.78,28.37,28.37,94038037269,27.88,27.88,94038037269 +나노엔텍,039860,6,4225,2,230,5.76,25914559,16913532,38093053,25914559,5.76,153.22,68.03,68.03,116948749030,72.66,72.66,116948749030 +대성산업,128820,7,5940,2,810,15.79,23775108,1955789,45235478,23775108,15.79,1215.63,52.56,52.56,139051646357,51.75,51.75,139051646357 +에이프로젠,007460,8,910,2,105,13.04,22612090,16135066,329305030,22612090,13.04,140.14,6.87,6.87,19776263162,6.60,6.60,19776263162 +성호전자,043260,9,6250,2,1240,24.75,20913289,3887647,70922823,20913289,24.75,537.94,29.49,29.49,129822069035,29.29,29.29,129822069035 +네오이뮨텍,950220,10,721,5,-77,-9.65,20137077,34452192,164391655,20137077,-9.65,58.45,12.25,12.25,15057611253,12.70,12.70,15057611253 +KODEX 레버리지,122630,11,44620,5,-5,-0.01,18728550,16898996,74250000,18728550,-0.01,110.83,25.22,25.22,841382530368,25.40,25.40,841382530368 +KODEX 코스닥150레버리지,233740,12,12410,2,120,0.98,18353442,15420611,152900000,18353442,0.98,119.02,12.00,12.00,226384310008,11.93,11.93,226384310008 +아이로보틱스,066430,13,1556,1,359,29.99,16609631,94546,39153476,16609631,29.99,9999.99,42.42,42.42,25323503502,41.57,41.57,25323503502 +다날,064260,14,7160,2,710,11.01,16581825,2403994,75071479,16581825,11.01,689.76,22.09,22.09,116915633865,21.75,21.75,116915633865 +KODEX 코스닥150선물인버스,251340,15,2830,5,-10,-0.35,16216258,17748948,78500000,16216258,-0.35,91.36,20.66,20.66,46008451335,20.71,20.71,46008451335 +페스카로,0015S0,16,27100,2,11600,74.84,16115234,0,9662730,16115234,74.84,0.00,166.78,166.78,598131159025,228.42,228.42,598131159025 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,91,3,0,0.00,15848845,28072112,1497000000,15848845,0.00,56.46,1.06,1.06,1442559890,1.06,1.06,1442559890 +뉴인텍,012340,18,592,1,136,29.82,15709061,479641,53005062,15709061,29.82,3275.17,29.64,29.64,8953119042,28.53,28.53,8953119042 +일동제약,249420,19,32500,2,2800,9.43,13404968,4418798,31638252,13404968,9.43,303.36,42.37,42.37,441184073425,42.91,42.91,441184073425 +삼성전자,005930,20,108000,5,-400,-0.37,12222547,13671800,5919637922,12222547,-0.37,89.40,0.21,0.21,1323756185700,0.21,0.21,1323756185700 +경인양행,012610,21,3665,5,-190,-4.93,12024855,26976852,41616365,12024855,-4.93,44.57,28.89,28.89,47193479380,30.94,30.94,47193479380 +삼성제약,001360,22,1755,5,-222,-11.23,11802807,47280256,94162079,11802807,-11.23,24.96,12.53,12.53,21616095111,13.08,13.08,21616095111 +코아스템켐온,166480,23,1769,2,49,2.85,11649418,1247754,52870376,11649418,2.85,933.63,22.03,22.03,22991100761,24.58,24.58,22991100761 +클로봇,466100,24,51900,2,3250,6.68,11445577,10701084,24992139,11445577,6.68,106.96,45.80,45.80,587584325300,45.30,45.30,587584325300 +유진로봇,056080,25,13660,2,540,4.12,10452499,3324377,37512152,10452499,4.12,314.42,27.86,27.86,147944835155,28.87,28.87,147944835155 +코오롱모빌리티그룹,450140,26,9060,5,-1780,-16.42,10253994,4543990,62777250,10253994,-16.42,225.66,16.33,16.33,98270454070,17.28,17.28,98270454070 +바이젠셀,308080,27,15800,2,2540,19.16,10237502,0,20449100,10237502,19.16,0.00,50.06,50.06,156037560895,48.29,48.29,156037560895 +서암기계공업,100660,28,5020,2,65,1.31,10180213,9617220,12600000,10180213,1.31,105.85,80.80,80.80,53650318399,84.82,84.82,53650318399 +YTN,040300,29,4085,2,335,8.93,9934184,430024,47676980,9934184,8.93,2310.15,20.84,20.84,41849967406,21.49,21.49,41849967406 +휴림로봇,090710,30,5690,2,20,0.35,9861622,5226378,119457197,9861622,0.35,188.69,8.26,8.26,56497563490,8.31,8.31,56497563490 diff --git a/top30/20251210/top30-av-20251210-160001.csv b/top30/20251210/top30-av-20251210-160001.csv new file mode 100644 index 000000000000..2d9739004a07 --- /dev/null +++ b/top30/20251210/top30-av-20251210-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,669,3,0,0.00,640545103,489905088,2199700000,640545103,0.00,130.75,29.12,29.12,425367465434,28.91,28.91,425367465434 +테라뷰,950250,2,17030,2,1030,6.44,42984742,67415608,35517731,42984742,6.44,63.76,121.02,121.02,793653958795,131.21,131.21,793653958795 +KODEX 인버스,114800,3,2535,2,5,0.20,40289313,25525092,308700000,40289313,0.20,157.84,13.05,13.05,101660330447,12.99,12.99,101660330447 +KODEX 2차전지산업레버리지,462330,4,1798,5,-16,-0.88,36525818,43276392,333600000,36525818,-0.88,84.40,10.95,10.95,67005544605,11.17,11.17,67005544605 +재영솔루텍,049630,5,2885,2,405,16.33,33170979,5019610,116897560,33170979,16.33,660.83,28.38,28.38,94045119944,27.89,27.89,94045119944 +나노엔텍,039860,6,4225,2,230,5.76,25916417,16913532,38093053,25916417,5.76,153.23,68.03,68.03,116956599080,72.67,72.67,116956599080 +대성산업,128820,7,5940,2,810,15.79,23795051,1955789,45235478,23795051,15.79,1216.65,52.60,52.60,139170107777,51.79,51.79,139170107777 +에이프로젠,007460,8,910,2,105,13.04,22616138,16135066,329305030,22616138,13.04,140.17,6.87,6.87,19779946842,6.60,6.60,19779946842 +성호전자,043260,9,6250,2,1240,24.75,20919351,3887647,70922823,20919351,24.75,538.10,29.50,29.50,129859956535,29.30,29.30,129859956535 +네오이뮨텍,950220,10,721,5,-77,-9.65,20137353,34452192,164391655,20137353,-9.65,58.45,12.25,12.25,15057810249,12.70,12.70,15057810249 +KODEX 레버리지,122630,11,44620,5,-5,-0.01,18734659,16898996,74250000,18734659,-0.01,110.86,25.23,25.23,841655113948,25.40,25.40,841655113948 +KODEX 코스닥150레버리지,233740,12,12410,2,120,0.98,18356571,15420611,152900000,18356571,0.98,119.04,12.01,12.01,226423140898,11.93,11.93,226423140898 +아이로보틱스,066430,13,1556,1,359,29.99,16609831,94546,39153476,16609831,29.99,9999.99,42.42,42.42,25323814702,41.57,41.57,25323814702 +다날,064260,14,7160,2,710,11.01,16592003,2403994,75071479,16592003,11.01,690.18,22.10,22.10,116988508345,21.76,21.76,116988508345 +KODEX 코스닥150선물인버스,251340,15,2830,5,-10,-0.35,16216269,17748948,78500000,16216269,-0.35,91.36,20.66,20.66,46008482465,20.71,20.71,46008482465 +페스카로,0015S0,16,27100,2,11600,74.84,16132550,0,9662730,16132550,74.84,0.00,166.96,166.96,598600422625,228.60,228.60,598600422625 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,91,3,0,0.00,15848845,28072112,1497000000,15848845,0.00,56.46,1.06,1.06,1442559890,1.06,1.06,1442559890 +뉴인텍,012340,18,592,1,136,29.82,15709231,479641,53005062,15709231,29.82,3275.21,29.64,29.64,8953219682,28.53,28.53,8953219682 +일동제약,249420,19,32500,2,2800,9.43,13406011,4418798,31638252,13406011,9.43,303.39,42.37,42.37,441217970925,42.91,42.91,441217970925 +삼성전자,005930,20,108000,5,-400,-0.37,12222803,13671800,5919637922,12222803,-0.37,89.40,0.21,0.21,1323783833700,0.21,0.21,1323783833700 +경인양행,012610,21,3665,5,-190,-4.93,12030696,26976852,41616365,12030696,-4.93,44.60,28.91,28.91,47214886645,30.96,30.96,47214886645 +삼성제약,001360,22,1755,5,-222,-11.23,11806860,47280256,94162079,11806860,-11.23,24.97,12.54,12.54,21623208126,13.08,13.08,21623208126 +코아스템켐온,166480,23,1769,2,49,2.85,11649918,1247754,52870376,11649918,2.85,933.67,22.03,22.03,22991985261,24.58,24.58,22991985261 +클로봇,466100,24,51900,2,3250,6.68,11446730,10701084,24992139,11446730,6.68,106.97,45.80,45.80,587644166000,45.30,45.30,587644166000 +유진로봇,056080,25,13660,2,540,4.12,10455242,3324377,37512152,10455242,4.12,314.50,27.87,27.87,147982304535,28.88,28.88,147982304535 +코오롱모빌리티그룹,450140,26,9060,5,-1780,-16.42,10254392,4543990,62777250,10254392,-16.42,225.67,16.33,16.33,98274059950,17.28,17.28,98274059950 +바이젠셀,308080,27,15800,2,2540,19.16,10238190,0,20449100,10238190,19.16,0.00,50.07,50.07,156048431295,48.30,48.30,156048431295 +서암기계공업,100660,28,5020,2,65,1.31,10182249,9617220,12600000,10182249,1.31,105.88,80.81,80.81,53660539119,84.84,84.84,53660539119 +YTN,040300,29,4085,2,335,8.93,9934537,430024,47676980,9934537,8.93,2310.23,20.84,20.84,41851409411,21.49,21.49,41851409411 +휴림로봇,090710,30,5690,2,20,0.35,9865085,5226378,119457197,9865085,0.35,188.76,8.26,8.26,56517267960,8.31,8.31,56517267960 diff --git a/top30/20251210/top30-av-20251210-161000.csv b/top30/20251210/top30-av-20251210-161000.csv new file mode 100644 index 000000000000..2d9739004a07 --- /dev/null +++ b/top30/20251210/top30-av-20251210-161000.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,252670,1,669,3,0,0.00,640545103,489905088,2199700000,640545103,0.00,130.75,29.12,29.12,425367465434,28.91,28.91,425367465434 +테라뷰,950250,2,17030,2,1030,6.44,42984742,67415608,35517731,42984742,6.44,63.76,121.02,121.02,793653958795,131.21,131.21,793653958795 +KODEX 인버스,114800,3,2535,2,5,0.20,40289313,25525092,308700000,40289313,0.20,157.84,13.05,13.05,101660330447,12.99,12.99,101660330447 +KODEX 2차전지산업레버리지,462330,4,1798,5,-16,-0.88,36525818,43276392,333600000,36525818,-0.88,84.40,10.95,10.95,67005544605,11.17,11.17,67005544605 +재영솔루텍,049630,5,2885,2,405,16.33,33170979,5019610,116897560,33170979,16.33,660.83,28.38,28.38,94045119944,27.89,27.89,94045119944 +나노엔텍,039860,6,4225,2,230,5.76,25916417,16913532,38093053,25916417,5.76,153.23,68.03,68.03,116956599080,72.67,72.67,116956599080 +대성산업,128820,7,5940,2,810,15.79,23795051,1955789,45235478,23795051,15.79,1216.65,52.60,52.60,139170107777,51.79,51.79,139170107777 +에이프로젠,007460,8,910,2,105,13.04,22616138,16135066,329305030,22616138,13.04,140.17,6.87,6.87,19779946842,6.60,6.60,19779946842 +성호전자,043260,9,6250,2,1240,24.75,20919351,3887647,70922823,20919351,24.75,538.10,29.50,29.50,129859956535,29.30,29.30,129859956535 +네오이뮨텍,950220,10,721,5,-77,-9.65,20137353,34452192,164391655,20137353,-9.65,58.45,12.25,12.25,15057810249,12.70,12.70,15057810249 +KODEX 레버리지,122630,11,44620,5,-5,-0.01,18734659,16898996,74250000,18734659,-0.01,110.86,25.23,25.23,841655113948,25.40,25.40,841655113948 +KODEX 코스닥150레버리지,233740,12,12410,2,120,0.98,18356571,15420611,152900000,18356571,0.98,119.04,12.01,12.01,226423140898,11.93,11.93,226423140898 +아이로보틱스,066430,13,1556,1,359,29.99,16609831,94546,39153476,16609831,29.99,9999.99,42.42,42.42,25323814702,41.57,41.57,25323814702 +다날,064260,14,7160,2,710,11.01,16592003,2403994,75071479,16592003,11.01,690.18,22.10,22.10,116988508345,21.76,21.76,116988508345 +KODEX 코스닥150선물인버스,251340,15,2830,5,-10,-0.35,16216269,17748948,78500000,16216269,-0.35,91.36,20.66,20.66,46008482465,20.71,20.71,46008482465 +페스카로,0015S0,16,27100,2,11600,74.84,16132550,0,9662730,16132550,74.84,0.00,166.96,166.96,598600422625,228.60,228.60,598600422625 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,91,3,0,0.00,15848845,28072112,1497000000,15848845,0.00,56.46,1.06,1.06,1442559890,1.06,1.06,1442559890 +뉴인텍,012340,18,592,1,136,29.82,15709231,479641,53005062,15709231,29.82,3275.21,29.64,29.64,8953219682,28.53,28.53,8953219682 +일동제약,249420,19,32500,2,2800,9.43,13406011,4418798,31638252,13406011,9.43,303.39,42.37,42.37,441217970925,42.91,42.91,441217970925 +삼성전자,005930,20,108000,5,-400,-0.37,12222803,13671800,5919637922,12222803,-0.37,89.40,0.21,0.21,1323783833700,0.21,0.21,1323783833700 +경인양행,012610,21,3665,5,-190,-4.93,12030696,26976852,41616365,12030696,-4.93,44.60,28.91,28.91,47214886645,30.96,30.96,47214886645 +삼성제약,001360,22,1755,5,-222,-11.23,11806860,47280256,94162079,11806860,-11.23,24.97,12.54,12.54,21623208126,13.08,13.08,21623208126 +코아스템켐온,166480,23,1769,2,49,2.85,11649918,1247754,52870376,11649918,2.85,933.67,22.03,22.03,22991985261,24.58,24.58,22991985261 +클로봇,466100,24,51900,2,3250,6.68,11446730,10701084,24992139,11446730,6.68,106.97,45.80,45.80,587644166000,45.30,45.30,587644166000 +유진로봇,056080,25,13660,2,540,4.12,10455242,3324377,37512152,10455242,4.12,314.50,27.87,27.87,147982304535,28.88,28.88,147982304535 +코오롱모빌리티그룹,450140,26,9060,5,-1780,-16.42,10254392,4543990,62777250,10254392,-16.42,225.67,16.33,16.33,98274059950,17.28,17.28,98274059950 +바이젠셀,308080,27,15800,2,2540,19.16,10238190,0,20449100,10238190,19.16,0.00,50.07,50.07,156048431295,48.30,48.30,156048431295 +서암기계공업,100660,28,5020,2,65,1.31,10182249,9617220,12600000,10182249,1.31,105.88,80.81,80.81,53660539119,84.84,84.84,53660539119 +YTN,040300,29,4085,2,335,8.93,9934537,430024,47676980,9934537,8.93,2310.23,20.84,20.84,41851409411,21.49,21.49,41851409411 +휴림로봇,090710,30,5690,2,20,0.35,9865085,5226378,119457197,9865085,0.35,188.76,8.26,8.26,56517267960,8.31,8.31,56517267960 diff --git a/top30/20251210/top30-av-20251210-162000.csv b/top30/20251210/top30-av-20251210-162000.csv new file mode 100644 index 000000000000..eaf57b691b60 --- /dev/null +++ b/top30/20251210/top30-av-20251210-162000.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,252670,1,669,3,0,0.00,640857021,489905088,2199700000,640857021,0.00,130.81,29.13,29.13,425575826658,28.92,28.92,425575826658 +테라뷰,950250,2,17030,2,1030,6.44,43033508,67415608,35517731,43033508,6.44,63.83,121.16,121.16,794480054835,131.35,131.35,794480054835 +KODEX 인버스,114800,3,2535,2,5,0.20,40336401,25525092,308700000,40336401,0.20,158.03,13.07,13.07,101779463087,13.01,13.01,101779463087 +KODEX 2차전지산업레버리지,462330,4,1798,5,-16,-0.88,36528334,43276392,333600000,36528334,-0.88,84.41,10.95,10.95,67010070889,11.17,11.17,67010070889 +재영솔루텍,049630,5,2885,2,405,16.33,33209400,5019610,116897560,33209400,16.33,661.59,28.41,28.41,94157693474,27.92,27.92,94157693474 +나노엔텍,039860,6,4225,2,230,5.76,25921575,16913532,38093053,25921575,5.76,153.26,68.05,68.05,116978211100,72.68,72.68,116978211100 +대성산업,128820,7,5940,2,810,15.79,23808716,1955789,45235478,23808716,15.79,1217.35,52.63,52.63,139251277877,51.82,51.82,139251277877 +에이프로젠,007460,8,910,2,105,13.04,22618315,16135066,329305030,22618315,13.04,140.18,6.87,6.87,19781927912,6.60,6.60,19781927912 +성호전자,043260,9,6250,2,1240,24.75,20924234,3887647,70922823,20924234,24.75,538.22,29.50,29.50,129890084645,29.30,29.30,129890084645 +네오이뮨텍,950220,10,721,5,-77,-9.65,20140945,34452192,164391655,20140945,-9.65,58.46,12.25,12.25,15060400081,12.71,12.71,15060400081 +KODEX 레버리지,122630,11,44620,5,-5,-0.01,18739962,16898996,74250000,18739962,-0.01,110.89,25.24,25.24,841891866383,25.41,25.41,841891866383 +KODEX 코스닥150레버리지,233740,12,12410,2,120,0.98,18359227,15420611,152900000,18359227,0.98,119.06,12.01,12.01,226456062018,11.93,11.93,226456062018 +아이로보틱스,066430,13,1556,1,359,29.99,16634463,94546,39153476,16634463,29.99,9999.99,42.49,42.49,25362142094,41.63,41.63,25362142094 +다날,064260,14,7160,2,710,11.01,16604469,2403994,75071479,16604469,11.01,690.70,22.12,22.12,117077266265,21.78,21.78,117077266265 +KODEX 코스닥150선물인버스,251340,15,2830,5,-10,-0.35,16230084,17748948,78500000,16230084,-0.35,91.44,20.68,20.68,46047509840,20.73,20.73,46047509840 +페스카로,0015S0,16,27100,2,11600,74.84,16143376,0,9662730,16143376,74.84,0.00,167.07,167.07,598887852925,228.71,228.71,598887852925 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,91,3,0,0.00,15849345,28072112,1497000000,15849345,0.00,56.46,1.06,1.06,1442605390,1.06,1.06,1442605390 +뉴인텍,012340,18,592,1,136,29.82,15709252,479641,53005062,15709252,29.82,3275.21,29.64,29.64,8953232114,28.53,28.53,8953232114 +일동제약,249420,19,32500,2,2800,9.43,13415559,4418798,31638252,13415559,9.43,303.60,42.40,42.40,441529235725,42.94,42.94,441529235725 +삼성전자,005930,20,108000,5,-400,-0.37,12222803,13671800,5919637922,12222803,-0.37,89.40,0.21,0.21,1323783833700,0.21,0.21,1323783833700 +경인양행,012610,21,3665,5,-190,-4.93,12035525,26976852,41616365,12035525,-4.93,44.61,28.92,28.92,47232536640,30.97,30.97,47232536640 +삼성제약,001360,22,1755,5,-222,-11.23,11811141,47280256,94162079,11811141,-11.23,24.98,12.54,12.54,21630721281,13.09,13.09,21630721281 +코아스템켐온,166480,23,1769,2,49,2.85,11653228,1247754,52870376,11653228,2.85,933.94,22.04,22.04,22997847271,24.59,24.59,22997847271 +클로봇,466100,24,51900,2,3250,6.68,11456792,10701084,24992139,11456792,6.68,107.06,45.84,45.84,588169402400,45.35,45.35,588169402400 +유진로봇,056080,25,13660,2,540,4.12,10457521,3324377,37512152,10457521,4.12,314.57,27.88,27.88,148013595205,28.89,28.89,148013595205 +코오롱모빌리티그룹,450140,26,9060,5,-1780,-16.42,10256207,4543990,62777250,10256207,-16.42,225.71,16.34,16.34,98290140850,17.28,17.28,98290140850 +바이젠셀,308080,27,15800,2,2540,19.16,10241851,0,20449100,10241851,19.16,0.00,50.08,50.08,156106275095,48.32,48.32,156106275095 +서암기계공업,100660,28,5020,2,65,1.31,10184782,9617220,12600000,10184782,1.31,105.90,80.83,80.83,53673254779,84.86,84.86,53673254779 +YTN,040300,29,4085,2,335,8.93,9937630,430024,47676980,9937630,8.93,2310.95,20.84,20.84,41864028851,21.50,21.50,41864028851 +휴림로봇,090710,30,5690,2,20,0.35,9867652,5226378,119457197,9867652,0.35,188.80,8.26,8.26,56531874190,8.32,8.32,56531874190 diff --git a/top30/20251210/top30-av-20251210-163000.csv b/top30/20251210/top30-av-20251210-163000.csv new file mode 100644 index 000000000000..cc987850642e --- /dev/null +++ b/top30/20251210/top30-av-20251210-163000.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,252670,1,669,3,0,0.00,641098522,489905088,2199700000,641098522,0.00,130.86,29.14,29.14,425736907825,28.93,28.93,425736907825 +테라뷰,950250,2,17030,2,1030,6.44,43066051,67415608,35517731,43066051,6.44,63.88,121.25,121.25,795034912985,131.44,131.44,795034912985 +KODEX 인버스,114800,3,2535,2,5,0.20,40408319,25525092,308700000,40408319,0.20,158.31,13.09,13.09,101961775217,13.03,13.03,101961775217 +KODEX 2차전지산업레버리지,462330,4,1798,5,-16,-0.88,36528660,43276392,333600000,36528660,-0.88,84.41,10.95,10.95,67010657363,11.17,11.17,67010657363 +재영솔루텍,049630,5,2885,2,405,16.33,33229051,5019610,116897560,33229051,16.33,661.98,28.43,28.43,94214190099,27.94,27.94,94214190099 +나노엔텍,039860,6,4225,2,230,5.76,25929827,16913532,38093053,25929827,5.76,153.31,68.07,68.07,117012745720,72.70,72.70,117012745720 +대성산업,128820,7,5940,2,810,15.79,23825482,1955789,45235478,23825482,15.79,1218.20,52.67,52.67,139351706217,51.86,51.86,139351706217 +에이프로젠,007460,8,910,2,105,13.04,22620068,16135066,329305030,22620068,13.04,140.19,6.87,6.87,19783526648,6.60,6.60,19783526648 +성호전자,043260,9,6250,2,1240,24.75,20930596,3887647,70922823,20930596,24.75,538.39,29.51,29.51,129929465425,29.31,29.31,129929465425 +네오이뮨텍,950220,10,721,5,-77,-9.65,20160889,34452192,164391655,20160889,-9.65,58.52,12.26,12.26,15074799649,12.72,12.72,15074799649 +KODEX 레버리지,122630,11,44620,5,-5,-0.01,18744192,16898996,74250000,18744192,-0.01,110.92,25.24,25.24,842080714733,25.42,25.42,842080714733 +KODEX 코스닥150레버리지,233740,12,12410,2,120,0.98,18362017,15420611,152900000,18362017,0.98,119.07,12.01,12.01,226490658018,11.94,11.94,226490658018 +아이로보틱스,066430,13,1556,1,359,29.99,16634953,94546,39153476,16634953,29.99,9999.99,42.49,42.49,25362904534,41.63,41.63,25362904534 +다날,064260,14,7160,2,710,11.01,16609291,2403994,75071479,16609291,11.01,690.90,22.12,22.12,117111598905,21.79,21.79,117111598905 +KODEX 코스닥150선물인버스,251340,15,2830,5,-10,-0.35,16270445,17748948,78500000,16270445,-0.35,91.67,20.73,20.73,46161529665,20.78,20.78,46161529665 +페스카로,0015S0,16,27100,2,11600,74.84,16155715,0,9662730,16155715,74.84,0.00,167.20,167.20,599220388975,228.83,228.83,599220388975 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,91,3,0,0.00,15849345,28072112,1497000000,15849345,0.00,56.46,1.06,1.06,1442605390,1.06,1.06,1442605390 +뉴인텍,012340,18,592,1,136,29.82,15712502,479641,53005062,15712502,29.82,3275.89,29.64,29.64,8955156114,28.54,28.54,8955156114 +일동제약,249420,19,32500,2,2800,9.43,13427011,4418798,31638252,13427011,9.43,303.86,42.44,42.44,441903143525,42.98,42.98,441903143525 +삼성전자,005930,20,108000,5,-400,-0.37,12222803,13671800,5919637922,12222803,-0.37,89.40,0.21,0.21,1323783833700,0.21,0.21,1323783833700 +경인양행,012610,21,3665,5,-190,-4.93,12037379,26976852,41616365,12037379,-4.93,44.62,28.92,28.92,47239303740,30.97,30.97,47239303740 +삼성제약,001360,22,1755,5,-222,-11.23,11812051,47280256,94162079,11812051,-11.23,24.98,12.54,12.54,21632319241,13.09,13.09,21632319241 +코아스템켐온,166480,23,1769,2,49,2.85,11684245,1247754,52870376,11684245,2.85,936.42,22.10,22.10,23052716344,24.65,24.65,23052716344 +클로봇,466100,24,51900,2,3250,6.68,11462136,10701084,24992139,11462136,6.68,107.11,45.86,45.86,588447290400,45.37,45.37,588447290400 +유진로봇,056080,25,13660,2,540,4.12,10460702,3324377,37512152,10460702,4.12,314.67,27.89,27.89,148057302145,28.89,28.89,148057302145 +코오롱모빌리티그룹,450140,26,9060,5,-1780,-16.42,10257164,4543990,62777250,10257164,-16.42,225.73,16.34,16.34,98298753850,17.28,17.28,98298753850 +바이젠셀,308080,27,15800,2,2540,19.16,10243704,0,20449100,10243704,19.16,0.00,50.09,50.09,156135348665,48.32,48.32,156135348665 +서암기계공업,100660,28,5020,2,65,1.31,10185624,9617220,12600000,10185624,1.31,105.91,80.84,80.84,53677481619,84.86,84.86,53677481619 +YTN,040300,29,4085,2,335,8.93,9938534,430024,47676980,9938534,8.93,2311.16,20.85,20.85,41867708131,21.50,21.50,41867708131 +휴림로봇,090710,30,5690,2,20,0.35,9871504,5226378,119457197,9871504,0.35,188.88,8.26,8.26,56553792070,8.32,8.32,56553792070 diff --git a/top30/20251210/top30-av-20251210-164000.csv b/top30/20251210/top30-av-20251210-164000.csv new file mode 100644 index 000000000000..249a769ca745 --- /dev/null +++ b/top30/20251210/top30-av-20251210-164000.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,252670,1,669,3,0,0.00,641201675,489905088,2199700000,641201675,0.00,130.88,29.15,29.15,425805710876,28.93,28.93,425805710876 +테라뷰,950250,2,17030,2,1030,6.44,43092199,67415608,35517731,43092199,6.44,63.92,121.33,121.33,795482043785,131.51,131.51,795482043785 +KODEX 인버스,114800,3,2535,2,5,0.20,40416097,25525092,308700000,40416097,0.20,158.34,13.09,13.09,101981492447,13.03,13.03,101981492447 +KODEX 2차전지산업레버리지,462330,4,1798,5,-16,-0.88,36531670,43276392,333600000,36531670,-0.88,84.41,10.95,10.95,67016072353,11.17,11.17,67016072353 +재영솔루텍,049630,5,2885,2,405,16.33,33232116,5019610,116897560,33232116,16.33,662.05,28.43,28.43,94223047949,27.94,27.94,94223047949 +나노엔텍,039860,6,4225,2,230,5.76,25932999,16913532,38093053,25932999,5.76,153.33,68.08,68.08,117026052260,72.71,72.71,117026052260 +대성산업,128820,7,5940,2,810,15.79,23854349,1955789,45235478,23854349,15.79,1219.68,52.73,52.73,139525774227,51.93,51.93,139525774227 +에이프로젠,007460,8,910,2,105,13.04,22621835,16135066,329305030,22621835,13.04,140.20,6.87,6.87,19785138152,6.60,6.60,19785138152 +성호전자,043260,9,6250,2,1240,24.75,20958650,3887647,70922823,20958650,24.75,539.11,29.55,29.55,130106205625,29.35,29.35,130106205625 +네오이뮨텍,950220,10,721,5,-77,-9.65,20173370,34452192,164391655,20173370,-9.65,58.55,12.27,12.27,15083810931,12.73,12.73,15083810931 +KODEX 레버리지,122630,11,44620,5,-5,-0.01,18751006,16898996,74250000,18751006,-0.01,110.96,25.25,25.25,842385096113,25.43,25.43,842385096113 +KODEX 코스닥150레버리지,233740,12,12410,2,120,0.98,18372790,15420611,152900000,18372790,0.98,119.14,12.02,12.02,226624404813,11.94,11.94,226624404813 +아이로보틱스,066430,13,1556,1,359,29.99,16635670,94546,39153476,16635670,29.99,9999.99,42.49,42.49,25364020186,41.63,41.63,25364020186 +다날,064260,14,7160,2,710,11.01,16610745,2403994,75071479,16610745,11.01,690.96,22.13,22.13,117121995005,21.79,21.79,117121995005 +KODEX 코스닥150선물인버스,251340,15,2830,5,-10,-0.35,16318368,17748948,78500000,16318368,-0.35,91.94,20.79,20.79,46296912140,20.84,20.84,46296912140 +페스카로,0015S0,16,27100,2,11600,74.84,16166503,0,9662730,16166503,74.84,0.00,167.31,167.31,599508428575,228.94,228.94,599508428575 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,91,3,0,0.00,15849845,28072112,1497000000,15849845,0.00,56.46,1.06,1.06,1442650890,1.06,1.06,1442650890 +뉴인텍,012340,18,592,1,136,29.82,15712502,479641,53005062,15712502,29.82,3275.89,29.64,29.64,8955156114,28.54,28.54,8955156114 +일동제약,249420,19,32500,2,2800,9.43,13446646,4418798,31638252,13446646,9.43,304.31,42.50,42.50,442548153275,43.04,43.04,442548153275 +삼성전자,005930,20,108000,5,-400,-0.37,12222803,13671800,5919637922,12222803,-0.37,89.40,0.21,0.21,1323783833700,0.21,0.21,1323783833700 +경인양행,012610,21,3665,5,-190,-4.93,12039147,26976852,41616365,12039147,-4.93,44.63,28.93,28.93,47245783460,30.98,30.98,47245783460 +삼성제약,001360,22,1755,5,-222,-11.23,11815488,47280256,94162079,11815488,-11.23,24.99,12.55,12.55,21638402731,13.09,13.09,21638402731 +코아스템켐온,166480,23,1769,2,49,2.85,11685688,1247754,52870376,11685688,2.85,936.54,22.10,22.10,23055247366,24.65,24.65,23055247366 +클로봇,466100,24,51900,2,3250,6.68,11470709,10701084,24992139,11470709,6.68,107.19,45.90,45.90,588892229100,45.40,45.40,588892229100 +유진로봇,056080,25,13660,2,540,4.12,10464677,3324377,37512152,10464677,4.12,314.79,27.90,27.90,148111839145,28.90,28.90,148111839145 +코오롱모빌리티그룹,450140,26,9060,5,-1780,-16.42,10258539,4543990,62777250,10258539,-16.42,225.76,16.34,16.34,98310936350,17.29,17.29,98310936350 +바이젠셀,308080,27,15800,2,2540,19.16,10245651,0,20449100,10245651,19.16,0.00,50.10,50.10,156165624515,48.33,48.33,156165624515 +서암기계공업,100660,28,5020,2,65,1.31,10186980,9617220,12600000,10186980,1.31,105.92,80.85,80.85,53684288739,84.87,84.87,53684288739 +YTN,040300,29,4085,2,335,8.93,9941979,430024,47676980,9941979,8.93,2311.96,20.85,20.85,41881660381,21.50,21.50,41881660381 +휴림로봇,090710,30,5690,2,20,0.35,9873766,5226378,119457197,9873766,0.35,188.92,8.27,8.27,56566662850,8.32,8.32,56566662850 diff --git a/top30/20251210/top30-av-20251210-165000.csv b/top30/20251210/top30-av-20251210-165000.csv new file mode 100644 index 000000000000..e5cc2c068cce --- /dev/null +++ b/top30/20251210/top30-av-20251210-165000.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,252670,1,669,3,0,0.00,641656946,489905088,2199700000,641656946,0.00,130.98,29.17,29.17,426109831904,28.96,28.96,426109831904 +테라뷰,950250,2,17030,2,1030,6.44,43120299,67415608,35517731,43120299,6.44,63.96,121.40,121.40,795962553785,131.59,131.59,795962553785 +KODEX 인버스,114800,3,2535,2,5,0.20,40425881,25525092,308700000,40425881,0.20,158.38,13.10,13.10,102006245967,13.04,13.04,102006245967 +KODEX 2차전지산업레버리지,462330,4,1798,5,-16,-0.88,36539094,43276392,333600000,36539094,-0.88,84.43,10.95,10.95,67029428129,11.18,11.18,67029428129 +재영솔루텍,049630,5,2885,2,405,16.33,33237954,5019610,116897560,33237954,16.33,662.16,28.43,28.43,94239948959,27.94,27.94,94239948959 +나노엔텍,039860,6,4225,2,230,5.76,25937325,16913532,38093053,25937325,5.76,153.35,68.09,68.09,117044178200,72.72,72.72,117044178200 +대성산업,128820,7,5940,2,810,15.79,23877192,1955789,45235478,23877192,15.79,1220.85,52.78,52.78,139660776357,51.98,51.98,139660776357 +에이프로젠,007460,8,910,2,105,13.04,22623846,16135066,329305030,22623846,13.04,140.22,6.87,6.87,19786972184,6.60,6.60,19786972184 +성호전자,043260,9,6250,2,1240,24.75,20965870,3887647,70922823,20965870,24.75,539.29,29.56,29.56,130151330625,29.36,29.36,130151330625 +네오이뮨텍,950220,10,721,5,-77,-9.65,20176370,34452192,164391655,20176370,-9.65,58.56,12.27,12.27,15085973931,12.73,12.73,15085973931 +KODEX 레버리지,122630,11,44620,5,-5,-0.01,18755562,16898996,74250000,18755562,-0.01,110.99,25.26,25.26,842588612633,25.43,25.43,842588612633 +KODEX 코스닥150레버리지,233740,12,12410,2,120,0.98,18379756,15420611,152900000,18379756,0.98,119.19,12.02,12.02,226710922533,11.95,11.95,226710922533 +아이로보틱스,066430,13,1556,1,359,29.99,16635675,94546,39153476,16635675,29.99,9999.99,42.49,42.49,25364027966,41.63,41.63,25364027966 +다날,064260,14,7160,2,710,11.01,16613173,2403994,75071479,16613173,11.01,691.07,22.13,22.13,117139355205,21.79,21.79,117139355205 +KODEX 코스닥150선물인버스,251340,15,2830,5,-10,-0.35,16359007,17748948,78500000,16359007,-0.35,92.17,20.84,20.84,46411514120,20.89,20.89,46411514120 +페스카로,0015S0,16,27100,2,11600,74.84,16172950,0,9662730,16172950,74.84,0.00,167.37,167.37,599680563475,229.01,229.01,599680563475 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,91,3,0,0.00,15849845,28072112,1497000000,15849845,0.00,56.46,1.06,1.06,1442650890,1.06,1.06,1442650890 +뉴인텍,012340,18,592,1,136,29.82,15712502,479641,53005062,15712502,29.82,3275.89,29.64,29.64,8955156114,28.54,28.54,8955156114 +일동제약,249420,19,32500,2,2800,9.43,13462566,4418798,31638252,13462566,9.43,304.67,42.55,42.55,443071921275,43.09,43.09,443071921275 +삼성전자,005930,20,108000,5,-400,-0.37,12222803,13671800,5919637922,12222803,-0.37,89.40,0.21,0.21,1323783833700,0.21,0.21,1323783833700 +경인양행,012610,21,3665,5,-190,-4.93,12041026,26976852,41616365,12041026,-4.93,44.63,28.93,28.93,47252669995,30.98,30.98,47252669995 +삼성제약,001360,22,1755,5,-222,-11.23,11830019,47280256,94162079,11830019,-11.23,25.02,12.56,12.56,21664122601,13.11,13.11,21664122601 +코아스템켐온,166480,23,1769,2,49,2.85,11686102,1247754,52870376,11686102,2.85,936.57,22.10,22.10,23055978904,24.65,24.65,23055978904 +클로봇,466100,24,51900,2,3250,6.68,11472920,10701084,24992139,11472920,6.68,107.21,45.91,45.91,589006758900,45.41,45.41,589006758900 +유진로봇,056080,25,13660,2,540,4.12,10468098,3324377,37512152,10468098,4.12,314.89,27.91,27.91,148158775265,28.91,28.91,148158775265 +코오롱모빌리티그룹,450140,26,9060,5,-1780,-16.42,10261824,4543990,62777250,10261824,-16.42,225.83,16.35,16.35,98340008600,17.29,17.29,98340008600 +바이젠셀,308080,27,15800,2,2540,19.16,10248723,0,20449100,10248723,19.16,0.00,50.12,50.12,156213394115,48.35,48.35,156213394115 +서암기계공업,100660,28,5020,2,65,1.31,10187276,9617220,12600000,10187276,1.31,105.93,80.85,80.85,53685780579,84.88,84.88,53685780579 +YTN,040300,29,4085,2,335,8.93,9947702,430024,47676980,9947702,8.93,2313.29,20.86,20.86,41904724071,21.52,21.52,41904724071 +휴림로봇,090710,30,5690,2,20,0.35,9879021,5226378,119457197,9879021,0.35,189.02,8.27,8.27,56596563800,8.33,8.33,56596563800 diff --git a/top30/20251210/top30-avtr-20251210-090001.csv b/top30/20251210/top30-avtr-20251210-090001.csv new file mode 100644 index 000000000000..bea3b53d5de8 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +서암기계공업,100660,1,4955,3,0,0.00,198119,9617220,12600000,198119,0.00,2.06,1.57,1.57,981679645,1.57,1.57,981679645 +PLUS 단기채권액티브,278620,2,118570,5,-25,-0.02,4869,2466,426000,4869,-0.02,197.45,1.14,1.14,577317330,1.14,1.14,577317330 +PLUS 코스닥150,301400,3,16135,2,100,0.62,3054,4811,350000,3054,0.62,63.48,0.87,0.87,49276290,0.87,0.87,49276290 +SOL 전고체배터리&실리콘음극재,0005D0,4,14975,2,305,2.08,11007,456838,2900000,11007,2.08,2.41,0.38,0.38,164994830,0.38,0.38,164994830 +이화산업,000760,5,16810,3,0,0.00,10000,33645,2800000,10000,0.00,29.72,0.36,0.36,168100000,0.36,0.36,168100000 +그래피,318060,6,19800,2,670,3.50,22908,329886,11107777,22908,3.50,6.94,0.21,0.21,452732050,0.21,0.21,452732050 +하나 레버리지 코스닥150 선물 ETN,Q700017,7,41540,5,-105,-0.25,968,1,1000000,968,-0.25,9999.99,0.10,0.10,40210720,0.10,0.10,40210720 +에스피시스템스,317830,8,13200,2,100,0.76,9894,1691057,10773818,9894,0.76,0.59,0.09,0.09,129669070,0.09,0.09,129669070 +KODEX 2차전지산업레버리지,462330,9,1814,3,0,0.00,287405,43276392,333600000,287405,0.00,0.66,0.09,0.09,521352670,0.09,0.09,521352670 +TIGER 레버리지,123320,10,44785,2,150,0.34,1663,156682,2500000,1663,0.34,1.06,0.07,0.07,74389980,0.07,0.07,74389980 +노타,486990,11,42850,2,200,0.47,12951,1457739,21161880,12951,0.47,0.89,0.06,0.06,554834750,0.06,0.06,554834750 +KODEX 코스닥150선물인버스,251340,12,2840,3,0,0.00,35660,17748948,78500000,35660,0.00,0.20,0.05,0.05,101274400,0.05,0.05,101274400 +한켐,457370,13,7610,3,0,0.00,3531,54451,8027134,3531,0.00,6.48,0.04,0.04,26870910,0.04,0.04,26870910 +한올바이오파마,009420,14,48050,5,-950,-1.94,18248,498061,52240638,18248,-1.94,3.66,0.03,0.03,876867250,0.03,0.03,876867250 +모델솔루션,417970,15,24400,3,0,0.00,1526,284658,6396700,1526,0.00,0.54,0.02,0.02,37234400,0.02,0.02,37234400 +동부건설우,005965,16,16090,3,0,0.00,52,30761,225732,52,0.00,0.17,0.02,0.02,836680,0.02,0.02,836680 +현대약품,004310,17,6960,3,0,0.00,7273,37020304,32000000,7273,0.00,0.02,0.02,0.02,50620080,0.02,0.02,50620080 +에이프로젠,007460,18,811,2,6,0.75,74078,16135066,329305030,74078,0.75,0.46,0.02,0.02,60053286,0.02,0.02,60053286 +천일고속,000650,19,380500,3,0,0.00,314,213852,1429220,314,0.00,0.15,0.02,0.02,119477000,0.02,0.02,119477000 +세림B&G,340440,20,1565,3,0,0.00,5000,5980227,28378364,5000,0.00,0.08,0.02,0.02,7825000,0.02,0.02,7825000 +삼영엠텍,054540,21,15430,3,0,0.00,2269,4758126,13000000,2269,0.00,0.05,0.02,0.02,35010670,0.02,0.02,35010670 +에이치엔에스하이텍,044990,22,21800,3,0,0.00,1330,350251,7685425,1330,0.00,0.38,0.02,0.02,28994000,0.02,0.02,28994000 +켐트로스,220260,23,6020,3,0,0.00,3372,1432451,26558307,3372,0.00,0.24,0.01,0.01,20299440,0.01,0.01,20299440 +세나테크놀로지,061090,24,53500,3,0,0.00,662,241646,5577274,662,0.00,0.27,0.01,0.01,35417000,0.01,0.01,35417000 +LG씨엔에스,064400,25,65800,2,500,0.77,10818,1389442,96885948,10818,0.77,0.78,0.01,0.01,712152500,0.01,0.01,712152500 +램테크놀러지,171010,26,4220,3,0,0.00,1498,2245228,14298752,1498,0.00,0.07,0.01,0.01,6321560,0.01,0.01,6321560 +에스비비테크,389500,27,41300,3,0,0.00,655,988885,6333904,655,0.00,0.07,0.01,0.01,27051500,0.01,0.01,27051500 +아우토크립트,331740,28,17030,3,0,0.00,976,3386225,9633699,976,0.00,0.03,0.01,0.01,16621280,0.01,0.01,16621280 +프로티나,468530,29,92400,3,0,0.00,1074,632810,10939480,1074,0.00,0.17,0.01,0.01,99237600,0.01,0.01,99237600 +셀로맥스사이언스,471820,30,5040,3,0,0.00,1102,2210599,11581203,1102,0.00,0.05,0.01,0.01,5554080,0.01,0.01,5554080 diff --git a/top30/20251210/top30-avtr-20251210-091001.csv b/top30/20251210/top30-avtr-20251210-091001.csv new file mode 100644 index 000000000000..c5cae3114412 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38500,2,23000,148.39,2864742,0,9662730,2864742,148.39,0.00,29.65,29.65,119383630975,32.09,32.09,119383630975 +테라뷰,950250,2,17590,2,1590,9.94,8038171,67415608,35517731,8038171,9.94,11.92,22.63,22.63,133653106810,21.39,21.39,133653106810 +동양고속,084670,3,43150,2,7100,19.69,521966,306635,2895569,521966,19.69,170.22,18.03,18.03,24033686075,19.24,19.24,24033686075 +나노엔텍,039860,4,4465,2,470,11.76,6046546,16913532,38093053,6046546,11.76,35.75,15.87,15.87,26885608678,15.81,15.81,26885608678 +RISE 5G테크,367760,5,22870,2,470,2.10,369742,404235,3650000,369742,2.10,91.47,10.13,10.13,8411219005,10.08,10.08,8411219005 +바이젠셀,308080,6,15520,2,2260,17.04,1994823,0,20449100,1994823,17.04,0.00,9.76,9.76,28761602580,9.06,9.06,28761602580 +서암기계공업,100660,7,4985,2,30,0.61,1186373,9617220,12600000,1186373,0.61,12.34,9.42,9.42,5804678322,9.24,9.24,5804678322 +KIWOOM 미국S&P500모멘텀,0137V0,8,9990,5,-25,-0.25,61657,1466246,750000,61657,-0.25,4.21,8.22,8.22,615814063,8.22,8.22,615814063 +뉴인텍,012340,9,585,2,129,28.29,3520324,479641,53005062,3520324,28.29,733.95,6.64,6.64,1990156370,6.42,6.42,1990156370 +일동제약,249420,10,32250,2,2550,8.59,1999032,4418798,31638252,1999032,8.59,45.24,6.32,6.32,64474287850,6.32,6.32,64474287850 +재영솔루텍,049630,11,2820,2,340,13.71,6833328,5019610,116897560,6833328,13.71,136.13,5.85,5.85,18832549390,5.71,5.71,18832549390 +벡트,457600,12,3090,1,710,29.83,799775,28426,13707500,799775,29.83,2813.53,5.83,5.83,2388305900,5.64,5.64,2388305900 +코오롱모빌리티그룹우,45014K,13,20500,2,520,2.60,129418,882596,2456120,129418,2.60,14.66,5.27,5.27,2582874115,5.13,5.13,2582874115 +성호전자,043260,14,6510,1,1500,29.94,3635872,3887647,70922823,3635872,29.94,93.52,5.13,5.13,20633147775,4.47,4.47,20633147775 +클로봇,466100,15,50400,2,1750,3.60,1249407,10701084,24992139,1249407,3.60,11.68,5.00,5.00,61728943925,4.90,4.90,61728943925 +KODEX 200선물인버스2X,252670,16,657,5,-12,-1.79,104919097,489905088,2199700000,104919097,-1.79,21.42,4.77,4.77,69087797799,4.78,4.78,69087797799 +아이로보틱스,066430,17,1556,1,359,29.99,1864640,94546,39153476,1864640,29.99,1972.20,4.76,4.76,2801065268,4.60,4.60,2801065268 +삼륭물산,014970,18,8490,2,40,0.47,710978,6096891,15125000,710978,0.47,11.66,4.70,4.70,6291451610,4.90,4.90,6291451610 +TIMEFOLIO 미국배당다우존스액티브,0036D0,19,10585,5,-75,-0.70,84489,149052,2000000,84489,-0.70,56.68,4.22,4.22,896056985,4.23,4.23,896056985 +삼성 인버스 2X 천연가스 선물 ETN D,Q530136,20,18070,2,1310,7.82,157084,509477,4000000,157084,7.82,30.83,3.93,3.93,2838376301,3.93,3.93,2838376301 +KODEX 레버리지,122630,21,45375,2,750,1.68,2765434,16898996,74250000,2765434,1.68,16.36,3.72,3.72,125225859142,3.72,3.72,125225859142 +네오이뮨텍,950220,22,784,5,-14,-1.75,6058644,34452192,164391655,6058644,-1.75,17.59,3.69,3.69,4758710594,3.69,3.69,4758710594 +SOL 전고체배터리&실리콘음극재,0005D0,23,14885,2,215,1.47,106382,456838,2900000,106382,1.47,23.29,3.67,3.67,1584573888,3.67,3.67,1584573888 +KIWOOM 미국대형주500월간목표헤지액티브,0084E0,24,10320,5,-10,-0.10,50742,51536,1400000,50742,-0.10,98.46,3.62,3.62,523754000,3.63,3.63,523754000 +피에스텍,002230,25,5670,2,310,5.78,677645,1363900,19273820,677645,5.78,49.68,3.52,3.52,3874683565,3.55,3.55,3874683565 +캠시스,050110,26,448,5,-58,-11.46,2593253,6755065,73824118,2593253,-11.46,38.39,3.51,3.51,1214963702,3.67,3.67,1214963702 +현대약품,004310,27,6240,5,-720,-10.34,1114850,37020304,32000000,1114850,-10.34,3.01,3.48,3.48,7217535335,3.61,3.61,7217535335 +상지건설,042940,28,11550,5,-1180,-9.27,237223,2792565,6828712,237223,-9.27,8.49,3.47,3.47,2800130095,3.55,3.55,2800130095 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,29,3345,2,30,0.90,509842,861468,15000000,509842,0.90,59.18,3.40,3.40,1708175625,3.40,3.40,1708175625 +경인양행,012610,30,3955,2,100,2.59,1360858,26976852,41616365,1360858,2.59,5.04,3.27,3.27,5413266679,3.29,3.29,5413266679 diff --git a/top30/20251210/top30-avtr-20251210-092001.csv b/top30/20251210/top30-avtr-20251210-092001.csv new file mode 100644 index 000000000000..a30f69f8f7ad --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,39650,2,24150,155.81,4147376,0,9662730,4147376,155.81,0.00,42.92,42.92,170244340325,44.44,44.44,170244340325 +테라뷰,950250,2,18560,2,2560,16.00,13571865,67415608,35517731,13571865,16.00,20.13,38.21,38.21,234286212655,35.54,35.54,234286212655 +동양고속,084670,3,43600,2,7550,20.94,859979,306635,2895569,859979,20.94,280.46,29.70,29.70,38798088025,30.73,30.73,38798088025 +나노엔텍,039860,4,4410,2,415,10.39,7830589,16913532,38093053,7830589,10.39,46.30,20.56,20.56,34891692814,20.77,20.77,34891692814 +바이젠셀,308080,5,15340,2,2080,15.69,3043399,0,20449100,3043399,15.69,0.00,14.88,14.88,45595950240,14.54,14.54,45595950240 +서암기계공업,100660,6,4870,5,-85,-1.72,1723798,9617220,12600000,1723798,-1.72,17.92,13.68,13.68,8442164724,13.76,13.76,8442164724 +KIWOOM 미국S&P500모멘텀,0137V0,7,9985,5,-30,-0.30,100686,1466246,750000,100686,-0.30,6.87,13.42,13.42,1005461594,13.43,13.43,1005461594 +RISE 5G테크,367760,8,22820,2,420,1.88,381025,404235,3650000,381025,1.88,94.26,10.44,10.44,8669243760,10.41,10.41,8669243760 +성호전자,043260,9,6250,2,1240,24.75,7253163,3887647,70922823,7253163,24.75,186.57,10.23,10.23,43616737215,9.84,9.84,43616737215 +삼성스팩12호,0096B0,10,3890,2,250,6.87,617542,906344,6580000,617542,6.87,68.14,9.39,9.39,2448352267,9.57,9.57,2448352267 +뉴인텍,012340,11,552,2,96,21.05,4844210,479641,53005062,4844210,21.05,1009.97,9.14,9.14,2737727570,9.36,9.36,2737727570 +일동제약,249420,12,32150,2,2450,8.25,2889616,4418798,31638252,2889616,8.25,65.39,9.13,9.13,92942057925,9.14,9.14,92942057925 +재영솔루텍,049630,13,2785,2,305,12.30,9756499,5019610,116897560,9756499,12.30,194.37,8.35,8.35,26992512154,8.29,8.29,26992512154 +KODEX 200선물인버스2X,252670,14,663,5,-6,-0.90,175151936,489905088,2199700000,175151936,-0.90,35.75,7.96,7.96,115512211560,7.92,7.92,115512211560 +코오롱모빌리티그룹우,45014K,15,18600,5,-1380,-6.91,192387,882596,2456120,192387,-6.91,21.80,7.83,7.83,3817640855,8.36,8.36,3817640855 +클로봇,466100,16,49350,2,700,1.44,1911838,10701084,24992139,1911838,1.44,17.87,7.65,7.65,94547605650,7.67,7.67,94547605650 +아이로보틱스,066430,17,1556,1,359,29.99,2552613,94546,39153476,2552613,29.99,2699.86,6.52,6.52,3871551256,6.35,6.35,3871551256 +SOL 차이나소비트렌드,0131A0,18,9750,2,55,0.57,63374,85230,1000000,63374,0.57,74.36,6.34,6.34,617586650,6.33,6.33,617586650 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,3760,5,-35,-0.92,626968,863648,10000000,626968,-0.92,72.60,6.27,6.27,2343529190,6.23,6.23,2343529190 +아이티센글로벌,124500,20,25650,2,3650,16.59,1445937,895532,23204527,1445937,16.59,161.46,6.23,6.23,35436297525,5.95,5.95,35436297525 +벡트,457600,21,3090,1,710,29.83,833487,28426,13707500,833487,29.83,2932.13,6.08,6.08,2492475980,5.88,5.88,2492475980 +현대약품,004310,22,6280,5,-680,-9.77,1874211,37020304,32000000,1874211,-9.77,5.06,5.86,5.86,11952402935,5.95,5.95,11952402935 +네오이뮨텍,950220,23,717,5,-81,-10.15,9583385,34452192,164391655,9583385,-10.15,27.82,5.83,5.83,7363404098,6.25,6.25,7363404098 +TIGER 200선물레버리지,267770,24,34490,2,280,0.82,173509,366864,3000000,173509,0.82,47.30,5.78,5.78,6021670352,5.82,5.82,6021670352 +KODEX 레버리지,122630,25,45040,2,415,0.93,4257798,16898996,74250000,4257798,0.93,25.20,5.73,5.73,192585845336,5.76,5.76,192585845336 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,26,9930,2,20,0.20,50371,650587,900000,50371,0.20,7.74,5.60,5.60,500148550,5.60,5.60,500148550 +삼륭물산,014970,27,8570,2,120,1.42,828821,6096891,15125000,828821,1.42,13.59,5.48,5.48,7291393010,5.63,5.63,7291393010 +KODEX 코스닥150선물인버스,251340,28,2845,2,5,0.18,4191831,17748948,78500000,4191831,0.18,23.62,5.34,5.34,11943392456,5.35,5.35,11943392456 +캠시스,050110,29,451,5,-55,-10.87,3720018,6755065,73824118,3720018,-10.87,55.07,5.04,5.04,1717389749,5.16,5.16,1717389749 +상지건설,042940,30,11820,5,-910,-7.15,339268,2792565,6828712,339268,-7.15,12.15,4.97,4.97,4000011440,4.96,4.96,4000011440 diff --git a/top30/20251210/top30-avtr-20251210-093002.csv b/top30/20251210/top30-avtr-20251210-093002.csv new file mode 100644 index 000000000000..d87aeadaa47c --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +테라뷰,950250,1,20000,2,4000,25.00,19885788,67415608,35517731,19885788,25.00,29.50,55.99,55.99,360169991715,50.70,50.70,360169991715 +페스카로,0015S0,2,39150,2,23650,152.58,5267294,0,9662730,5267294,152.58,0.00,54.51,54.51,214573853425,56.72,56.72,214573853425 +동양고속,084670,3,43050,2,7000,19.42,1027533,306635,2895569,1027533,19.42,335.10,35.49,35.49,46031181325,36.93,36.93,46031181325 +나노엔텍,039860,4,4565,2,570,14.27,9542130,16913532,38093053,9542130,14.27,56.42,25.05,25.05,42499433690,24.44,24.44,42499433690 +KoAct 글로벌K컬처밸류체인액티브,0132D0,5,9870,2,25,0.25,164927,428867,800000,164927,0.25,38.46,20.62,20.62,1630041184,20.64,20.64,1630041184 +바이젠셀,308080,6,15100,2,1840,13.88,3776061,0,20449100,3776061,13.88,0.00,18.47,18.47,56619477325,18.34,18.34,56619477325 +KIWOOM 미국S&P500모멘텀,0137V0,7,9985,5,-30,-0.30,123933,1466246,750000,123933,-0.30,8.45,16.52,16.52,1237559232,16.53,16.53,1237559232 +서암기계공업,100660,8,4835,5,-120,-2.42,1890021,9617220,12600000,1890021,-2.42,19.65,15.00,15.00,9246610601,15.18,15.18,9246610601 +성호전자,043260,9,6290,2,1280,25.55,10336217,3887647,70922823,10336217,25.55,265.87,14.57,14.57,63246433660,14.18,14.18,63246433660 +일동제약,249420,10,33050,2,3350,11.28,4442238,4418798,31638252,4442238,11.28,100.53,14.04,14.04,144324648125,13.80,13.80,144324648125 +아이로보틱스,066430,11,1477,2,280,23.39,5370911,94546,39153476,5370911,23.39,5680.74,13.72,13.72,8109501849,14.02,14.02,8109501849 +재영솔루텍,049630,12,2955,2,475,19.15,14128654,5019610,116897560,14128654,19.15,281.47,12.09,12.09,39537672118,11.45,11.45,39537672118 +RISE 5G테크,367760,13,22770,2,370,1.65,401633,404235,3650000,401633,1.65,99.36,11.00,11.00,9138587000,11.00,11.00,9138587000 +삼성스팩12호,0096B0,14,3930,2,290,7.97,712245,906344,6580000,712245,7.97,78.58,10.82,10.82,2823001987,10.92,10.92,2823001987 +뉴인텍,012340,15,537,2,81,17.76,5660719,479641,53005062,5660719,17.76,1180.20,10.68,10.68,3183116452,11.18,11.18,3183116452 +KODEX 200선물인버스2X,252670,16,662,5,-7,-1.05,197960200,489905088,2199700000,197960200,-1.05,40.41,9.00,9.00,130631238783,8.97,8.97,130631238783 +코오롱모빌리티그룹우,45014K,17,18200,5,-1780,-8.91,219854,882596,2456120,219854,-8.91,24.91,8.95,8.95,4323513705,9.67,9.67,4323513705 +클로봇,466100,18,49400,2,750,1.54,2139825,10701084,24992139,2139825,1.54,20.00,8.56,8.56,105692127050,8.56,8.56,105692127050 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,19,9930,2,20,0.20,76667,650587,900000,76667,0.20,11.78,8.52,8.52,761134035,8.52,8.52,761134035 +아이티센글로벌,124500,20,25600,2,3600,16.36,1861070,895532,23204527,1861070,16.36,207.82,8.02,8.02,46120585075,7.76,7.76,46120585075 +네오이뮨텍,950220,21,730,5,-68,-8.52,11757265,34452192,164391655,11757265,-8.52,34.13,7.15,7.15,8937361339,7.45,7.45,8937361339 +상지건설,042940,22,12250,5,-480,-3.77,485635,2792565,6828712,485635,-3.77,17.39,7.11,7.11,5770105855,6.90,6.90,5770105855 +현대약품,004310,23,6250,5,-710,-10.20,2202294,37020304,32000000,2202294,-10.20,5.95,6.88,6.88,14009605610,7.00,7.00,14009605610 +KODEX 레버리지,122630,24,45045,2,420,0.94,4957481,16898996,74250000,4957481,0.94,29.34,6.68,6.68,224073506330,6.70,6.70,224073506330 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,3765,5,-30,-0.79,647835,863648,10000000,647835,-0.79,75.01,6.48,6.48,2422090735,6.43,6.43,2422090735 +KODEX 코스닥150선물인버스,251340,26,2835,5,-5,-0.18,5032456,17748948,78500000,5032456,-0.18,28.35,6.41,6.41,14329555074,6.44,6.44,14329555074 +SOL 차이나소비트렌드,0131A0,27,9750,2,55,0.57,63374,85230,1000000,63374,0.57,74.36,6.34,6.34,617586650,6.33,6.33,617586650 +SOL 전고체배터리&실리콘음극재,0005D0,28,14935,2,265,1.81,179290,456838,2900000,179290,1.81,39.25,6.18,6.18,2668715064,6.16,6.16,2668715064 +TIGER 200선물레버리지,267770,29,34485,2,275,0.80,185340,366864,3000000,185340,0.80,50.52,6.18,6.18,6429369077,6.21,6.21,6429369077 +피에스텍,002230,30,5450,2,90,1.68,1181526,1363900,19273820,1181526,1.68,86.63,6.13,6.13,6648907365,6.33,6.33,6648907365 diff --git a/top30/20251210/top30-avtr-20251210-094000.csv b/top30/20251210/top30-avtr-20251210-094000.csv new file mode 100644 index 000000000000..c32f2ef242f4 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +테라뷰,950250,1,19520,2,3520,22.00,21774671,67415608,35517731,21774671,22.00,32.30,61.31,61.31,397556658850,57.34,57.34,397556658850 +페스카로,0015S0,2,38150,2,22650,146.13,5770126,0,9662730,5770126,146.13,0.00,59.72,59.72,233971684800,63.47,63.47,233971684800 +동양고속,084670,3,43500,2,7450,20.67,1131036,306635,2895569,1131036,20.67,368.85,39.06,39.06,50546259550,40.13,40.13,50546259550 +나노엔텍,039860,4,4500,2,505,12.64,11440787,16913532,38093053,11440787,12.64,67.64,30.03,30.03,51158200815,29.84,29.84,51158200815 +KIWOOM 미국S&P500모멘텀,0137V0,5,9980,5,-35,-0.35,166817,1466246,750000,166817,-0.35,11.38,22.24,22.24,1665575242,22.25,22.25,1665575242 +KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9895,2,50,0.51,165055,428867,800000,165055,0.51,38.49,20.63,20.63,1631307089,20.61,20.61,1631307089 +바이젠셀,308080,7,14890,2,1630,12.29,4116263,0,20449100,4116263,12.29,0.00,20.13,20.13,61704124605,20.26,20.26,61704124605 +아이로보틱스,066430,8,1537,2,340,28.40,6613294,94546,39153476,6613294,28.40,6994.79,16.89,16.89,9968470836,16.56,16.56,9968470836 +성호전자,043260,9,6330,2,1320,26.35,11253154,3887647,70922823,11253154,26.35,289.46,15.87,15.87,69115219015,15.40,15.40,69115219015 +일동제약,249420,10,32750,2,3050,10.27,4995747,4418798,31638252,4995747,10.27,113.06,15.79,15.79,162568365700,15.69,15.69,162568365700 +서암기계공업,100660,11,4865,5,-90,-1.82,1964560,9617220,12600000,1964560,-1.82,20.43,15.59,15.59,9608240181,15.67,15.67,9608240181 +재영솔루텍,049630,12,2890,2,410,16.53,17068311,5019610,116897560,17068311,16.53,340.03,14.60,14.60,48126397039,14.25,14.25,48126397039 +삼성스팩12호,0096B0,13,3890,2,250,6.87,806814,906344,6580000,806814,6.87,89.02,12.26,12.26,3191619634,12.47,12.47,3191619634 +뉴인텍,012340,14,537,2,81,17.76,6088088,479641,53005062,6088088,17.76,1269.30,11.49,11.49,3413232073,11.99,11.99,3413232073 +RISE 5G테크,367760,15,22820,2,420,1.88,410463,404235,3650000,410463,1.88,101.54,11.25,11.25,9340129180,11.21,11.21,9340129180 +코오롱모빌리티그룹우,45014K,16,20050,2,70,0.35,272442,882596,2456120,272442,0.35,30.87,11.09,11.09,5360870335,10.89,10.89,5360870335 +KODEX 200선물인버스2X,252670,17,664,5,-5,-0.75,223367659,489905088,2199700000,223367659,-0.75,45.59,10.15,10.15,147438422131,10.09,10.09,147438422131 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,3765,5,-30,-0.79,972980,863648,10000000,972980,-0.79,112.66,9.73,9.73,3640611655,9.67,9.67,3640611655 +클로봇,466100,19,49700,2,1050,2.16,2392372,10701084,24992139,2392372,2.16,22.36,9.57,9.57,118209985400,9.52,9.52,118209985400 +아이티센글로벌,124500,20,25650,2,3650,16.59,2189297,895532,23204527,2189297,16.59,244.47,9.43,9.43,54635638000,9.18,9.18,54635638000 +SOL 차이나소비트렌드,0131A0,21,9775,2,80,0.83,92075,85230,1000000,92075,0.83,108.03,9.21,9.21,898138930,9.19,9.19,898138930 +상지건설,042940,22,11870,5,-860,-6.76,625220,2792565,6828712,625220,-6.76,22.39,9.16,9.16,7466764915,9.21,9.21,7466764915 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,23,9930,2,20,0.20,81665,650587,900000,81665,0.20,12.55,9.07,9.07,810764015,9.07,9.07,810764015 +KODEX 레버리지,122630,24,44950,2,325,0.73,6158824,16898996,74250000,6158824,0.73,36.44,8.29,8.29,278208677807,8.34,8.34,278208677807 +강원에너지,114190,25,17500,2,1530,9.58,2135631,764358,26123038,2135631,9.58,279.40,8.18,8.18,36675214965,8.02,8.02,36675214965 +네오이뮨텍,950220,26,717,5,-81,-10.15,12485333,34452192,164391655,12485333,-10.15,36.24,7.59,7.59,9466422004,8.03,8.03,9466422004 +현대약품,004310,27,6260,5,-700,-10.06,2409016,37020304,32000000,2409016,-10.06,6.51,7.53,7.53,15300320335,7.64,7.64,15300320335 +TIGER 200선물레버리지,267770,28,34435,2,225,0.66,217272,366864,3000000,217272,0.66,59.22,7.24,7.24,7531361122,7.29,7.29,7531361122 +KODEX 코스닥150선물인버스,251340,29,2840,3,0,0.00,5612676,17748948,78500000,5612676,0.00,31.62,7.15,7.15,15977367375,7.17,7.17,15977367375 +SOL 전고체배터리&실리콘음극재,0005D0,30,14875,2,205,1.40,207196,456838,2900000,207196,1.40,45.35,7.14,7.14,3085509679,7.15,7.15,3085509679 diff --git a/top30/20251210/top30-avtr-20251210-095001.csv b/top30/20251210/top30-avtr-20251210-095001.csv new file mode 100644 index 000000000000..60a39f9b93f3 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +테라뷰,950250,1,18880,2,2880,18.00,23275886,67415608,35517731,23275886,18.00,34.53,65.53,65.53,426472178545,63.60,63.60,426472178545 +페스카로,0015S0,2,38000,2,22500,145.16,6238037,0,9662730,6238037,145.16,0.00,64.56,64.56,251751530850,68.56,68.56,251751530850 +동양고속,084670,3,43600,2,7550,20.94,1193823,306635,2895569,1193823,20.94,389.33,41.23,41.23,53260840375,42.19,42.19,53260840375 +나노엔텍,039860,4,4610,2,615,15.39,12513399,16913532,38093053,12513399,15.39,73.98,32.85,32.85,56046426228,31.92,31.92,56046426228 +KIWOOM 미국S&P500모멘텀,0137V0,5,9985,5,-30,-0.30,174410,1466246,750000,174410,-0.30,11.90,23.25,23.25,1741358404,23.25,23.25,1741358404 +바이젠셀,308080,6,14760,2,1500,11.31,4719520,0,20449100,4719520,11.31,0.00,23.08,23.08,70379881650,23.32,23.32,70379881650 +아이로보틱스,066430,7,1556,1,359,29.99,8987487,94546,39153476,8987487,29.99,9505.94,22.95,22.95,13656434963,22.42,22.42,13656434963 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9895,2,50,0.51,165154,428867,800000,165154,0.51,38.51,20.64,20.64,1632286694,20.62,20.62,1632286694 +일동제약,249420,9,31750,2,2050,6.90,5682213,4418798,31638252,5682213,6.90,128.59,17.96,17.96,184603574150,18.38,18.38,184603574150 +서암기계공업,100660,10,4960,2,5,0.10,2214285,9617220,12600000,2214285,0.10,23.02,17.57,17.57,10845452596,17.35,17.35,10845452596 +성호전자,043260,11,6510,1,1500,29.94,11944176,3887647,70922823,11944176,29.94,307.23,16.84,16.84,73573687715,15.94,15.94,73573687715 +재영솔루텍,049630,12,2805,2,325,13.10,19518715,5019610,116897560,19518715,13.10,388.85,16.70,16.70,55056414905,16.79,16.79,55056414905 +클로봇,466100,13,52150,2,3500,7.19,4162326,10701084,24992139,4162326,7.19,38.90,16.65,16.65,209270564725,16.06,16.06,209270564725 +뉴인텍,012340,14,579,2,123,26.97,7606658,479641,53005062,7606658,26.97,1585.91,14.35,14.35,4272419278,13.92,13.92,4272419278 +코오롱모빌리티그룹우,45014K,15,21950,2,1970,9.86,335526,882596,2456120,335526,9.86,38.02,13.66,13.66,6672255860,12.38,12.38,6672255860 +엔젯,419080,16,7040,1,1620,29.89,1421508,1779107,10652637,1421508,29.89,79.90,13.34,13.34,9415272990,12.55,12.55,9415272990 +삼성스팩12호,0096B0,17,3870,2,230,6.32,875964,906344,6580000,875964,6.32,96.65,13.31,13.31,3458102730,13.58,13.58,3458102730 +RISE 5G테크,367760,18,22745,2,345,1.54,414969,404235,3650000,414969,1.54,102.66,11.37,11.37,9442693085,11.37,11.37,9442693085 +KODEX 200선물인버스2X,252670,19,666,5,-3,-0.45,244121467,489905088,2199700000,244121467,-0.45,49.83,11.10,11.10,161245265809,11.01,11.01,161245265809 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,20,9930,2,20,0.20,96333,650587,900000,96333,0.20,14.81,10.70,10.70,956420105,10.70,10.70,956420105 +아이티센글로벌,124500,21,25400,2,3400,15.45,2350666,895532,23204527,2350666,15.45,262.49,10.13,10.13,58763559675,9.97,9.97,58763559675 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,3780,5,-15,-0.40,1003632,863648,10000000,1003632,-0.40,116.21,10.04,10.04,3756166260,9.94,9.94,3756166260 +강원에너지,114190,23,17100,2,1130,7.08,2607579,764358,26123038,2607579,7.08,341.15,9.98,9.98,44833306570,10.04,10.04,44833306570 +상지건설,042940,24,11770,5,-960,-7.54,663460,2792565,6828712,663460,-7.54,23.76,9.72,9.72,7919615625,9.85,9.85,7919615625 +KODEX 레버리지,122630,25,44735,2,110,0.25,7024033,16898996,74250000,7024033,0.25,41.56,9.46,9.46,317005409862,9.54,9.54,317005409862 +SOL 차이나소비트렌드,0131A0,26,9750,2,55,0.57,94091,85230,1000000,94091,0.57,110.40,9.41,9.41,917845230,9.41,9.41,917845230 +유진로봇,056080,27,14570,2,1450,11.05,3260765,3324377,37512152,3260765,11.05,98.09,8.69,8.69,45725971200,8.37,8.37,45725971200 +현대약품,004310,28,6200,5,-760,-10.92,2579284,37020304,32000000,2579284,-10.92,6.97,8.06,8.06,16366443780,8.25,8.25,16366443780 +네오이뮨텍,950220,29,725,5,-73,-9.15,12913064,34452192,164391655,12913064,-9.15,37.48,7.86,7.86,9777997143,8.20,8.20,9777997143 +네오오토,212560,30,6520,2,420,6.89,921252,321484,11812241,921252,6.89,286.56,7.80,7.80,6168099125,8.01,8.01,6168099125 diff --git a/top30/20251210/top30-avtr-20251210-100001.csv b/top30/20251210/top30-avtr-20251210-100001.csv new file mode 100644 index 000000000000..6dc3272d7d5b --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37300,2,21800,140.65,6893446,0,9662730,6893446,140.65,0.00,71.34,71.34,275994131475,76.58,76.58,275994131475 +테라뷰,950250,2,19540,2,3540,22.12,24688446,67415608,35517731,24688446,22.12,36.62,69.51,69.51,453718973860,65.38,65.38,453718973860 +동양고속,084670,3,42350,2,6300,17.48,1258782,306635,2895569,1258782,17.48,410.51,43.47,43.47,56058210700,45.71,45.71,56058210700 +나노엔텍,039860,4,4675,2,680,17.02,15275147,16913532,38093053,15275147,17.02,90.31,40.10,40.10,69027162480,38.76,38.76,69027162480 +아이로보틱스,066430,5,1525,2,328,27.40,9995001,94546,39153476,9995001,27.40,9999.99,25.53,25.53,15212085437,25.48,25.48,15212085437 +코오롱모빌리티그룹우,45014K,6,23500,2,3520,17.62,617604,882596,2456120,617604,17.62,69.98,25.15,25.15,13241537760,22.94,22.94,13241537760 +KIWOOM 미국S&P500모멘텀,0137V0,7,9985,5,-30,-0.30,185286,1466246,750000,185286,-0.30,12.64,24.70,24.70,1849941071,24.70,24.70,1849941071 +바이젠셀,308080,8,14510,2,1250,9.43,4989464,0,20449100,4989464,9.43,0.00,24.40,24.40,74303004495,25.04,25.04,74303004495 +클로봇,466100,9,52950,2,4300,8.84,5245932,10701084,24992139,5245932,8.84,49.02,20.99,20.99,266326644775,20.13,20.13,266326644775 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9905,2,60,0.61,165158,428867,800000,165158,0.61,38.51,20.64,20.64,1632326364,20.60,20.60,1632326364 +일동제약,249420,11,32300,2,2600,8.75,6092548,4418798,31638252,6092548,8.75,137.88,19.26,19.26,197697364550,19.35,19.35,197697364550 +성호전자,043260,12,6210,2,1200,23.95,13174773,3887647,70922823,13174773,23.95,338.89,18.58,18.58,81474658810,18.50,18.50,81474658810 +서암기계공업,100660,13,4850,5,-105,-2.12,2334266,9617220,12600000,2334266,-2.12,24.27,18.53,18.53,11432823023,18.71,18.71,11432823023 +재영솔루텍,049630,14,2840,2,360,14.52,20652860,5019610,116897560,20652860,14.52,411.44,17.67,17.67,58253973934,17.55,17.55,58253973934 +뉴인텍,012340,15,573,2,117,25.66,8937049,479641,53005062,8937049,25.66,1863.28,16.86,16.86,5043624943,16.61,16.61,5043624943 +삼성스팩12호,0096B0,16,3800,2,160,4.40,947576,906344,6580000,947576,4.40,104.55,14.40,14.40,3732612700,14.93,14.93,3732612700 +엔젯,419080,17,7040,1,1620,29.89,1459502,1779107,10652637,1459502,29.89,82.04,13.70,13.70,9682750750,12.91,12.91,9682750750 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,18,9930,2,20,0.20,121753,650587,900000,121753,0.20,18.71,13.53,13.53,1208822748,13.53,13.53,1208822748 +유진로봇,056080,19,14480,2,1360,10.37,4635322,3324377,37512152,4635322,10.37,139.43,12.36,12.36,65781213695,12.11,12.11,65781213695 +KODEX 200선물인버스2X,252670,20,668,5,-1,-0.15,268776091,489905088,2199700000,268776091,-0.15,54.86,12.22,12.22,177713982696,12.09,12.09,177713982696 +RISE 5G테크,367760,21,22630,2,230,1.03,424701,404235,3650000,424701,1.03,105.06,11.64,11.64,9663627755,11.70,11.70,9663627755 +강원에너지,114190,22,16890,2,920,5.76,2845036,764358,26123038,2845036,5.76,372.21,10.89,10.89,48879989845,11.08,11.08,48879989845 +아이티센글로벌,124500,23,25750,2,3750,17.05,2467364,895532,23204527,2467364,17.05,275.52,10.63,10.63,61756413875,10.34,10.34,61756413875 +상지건설,042940,24,11650,5,-1080,-8.48,720472,2792565,6828712,720472,-8.48,25.80,10.55,10.55,8585751995,10.79,10.79,8585751995 +KODEX 레버리지,122630,25,44600,5,-25,-0.06,7736966,16898996,74250000,7736966,-0.06,45.78,10.42,10.42,348854883561,10.53,10.53,348854883561 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,3795,3,0,0.00,1006627,863648,10000000,1006627,0.00,116.56,10.07,10.07,3767532130,9.93,9.93,3767532130 +SOL 차이나소비트렌드,0131A0,27,9750,2,55,0.57,94091,85230,1000000,94091,0.57,110.40,9.41,9.41,917845230,9.41,9.41,917845230 +현대약품,004310,28,6220,5,-740,-10.63,2821771,37020304,32000000,2821771,-10.63,7.62,8.82,8.82,17860289810,8.97,8.97,17860289810 +모델솔루션,417970,29,27200,2,2800,11.48,561062,284658,6396700,561062,11.48,197.10,8.77,8.77,15201065250,8.74,8.74,15201065250 +코오롱모빌리티그룹,450140,30,11590,2,750,6.92,5405623,4543990,62777250,5405623,6.92,118.96,8.61,8.61,50145469665,6.89,6.89,50145469665 diff --git a/top30/20251210/top30-avtr-20251210-101001.csv b/top30/20251210/top30-avtr-20251210-101001.csv new file mode 100644 index 000000000000..58fd8cba212d --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37900,2,22400,144.52,7478107,0,9662730,7478107,144.52,0.00,77.39,77.39,298279672250,81.45,81.45,298279672250 +테라뷰,950250,2,19480,2,3480,21.75,25341663,67415608,35517731,25341663,21.75,37.59,71.35,71.35,466351469970,67.40,67.40,466351469970 +동양고속,084670,3,39900,2,3850,10.68,1477952,306635,2895569,1477952,10.68,481.99,51.04,51.04,64871212025,56.15,56.15,64871212025 +나노엔텍,039860,4,4680,2,685,17.15,16487224,16913532,38093053,16487224,17.15,97.48,43.28,43.28,74611787964,41.85,41.85,74611787964 +코오롱모빌리티그룹우,45014K,5,22100,2,2120,10.61,714174,882596,2456120,714174,10.61,80.92,29.08,29.08,15411171285,28.39,28.39,15411171285 +KIWOOM 미국S&P500모멘텀,0137V0,6,9975,5,-40,-0.40,209808,1466246,750000,209808,-0.40,14.31,27.97,27.97,2094640380,28.00,28.00,2094640380 +아이로보틱스,066430,7,1534,2,337,28.15,10824809,94546,39153476,10824809,28.15,9999.99,27.65,27.65,16484012206,27.45,27.45,16484012206 +바이젠셀,308080,8,14690,2,1430,10.78,5113873,0,20449100,5113873,10.78,0.00,25.01,25.01,76115473450,25.34,25.34,76115473450 +클로봇,466100,9,51400,2,2750,5.65,5820746,10701084,24992139,5820746,5.65,54.39,23.29,23.29,296161660225,23.05,23.05,296161660225 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,10000,2,155,1.57,166840,428867,800000,166840,1.57,38.90,20.86,20.86,1649077499,20.61,20.61,1649077499 +일동제약,249420,11,32850,2,3150,10.61,6425560,4418798,31638252,6425560,10.61,145.41,20.31,20.31,208544145850,20.07,20.07,208544145850 +성호전자,043260,12,6150,2,1140,22.75,13880632,3887647,70922823,13880632,22.75,357.04,19.57,19.57,85864036245,19.69,19.69,85864036245 +서암기계공업,100660,13,4855,5,-100,-2.02,2377967,9617220,12600000,2377967,-2.02,24.73,18.87,18.87,11645732708,19.04,19.04,11645732708 +뉴인텍,012340,14,573,2,117,25.66,9811977,479641,53005062,9811977,25.66,2045.69,18.51,18.51,5553810343,18.29,18.29,5553810343 +재영솔루텍,049630,15,2875,2,395,15.93,21410122,5019610,116897560,21410122,15.93,426.53,18.32,18.32,60402679939,17.97,17.97,60402679939 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,9930,2,20,0.20,141971,650587,900000,141971,0.20,21.82,15.77,15.77,1409588482,15.77,15.77,1409588482 +삼성스팩12호,0096B0,17,3765,2,125,3.43,990912,906344,6580000,990912,3.43,109.33,15.06,15.06,3896653555,15.73,15.73,3896653555 +유진로봇,056080,18,14220,2,1100,8.38,5158783,3324377,37512152,5158783,8.38,155.18,13.75,13.75,73223303225,13.73,13.73,73223303225 +엔젯,419080,19,7040,1,1620,29.89,1463739,1779107,10652637,1463739,29.89,82.27,13.74,13.74,9712579230,12.95,12.95,9712579230 +KODEX 200선물인버스2X,252670,20,669,3,0,0.00,292336473,489905088,2199700000,292336473,0.00,59.67,13.29,13.29,193487931651,13.15,13.15,193487931651 +RISE 5G테크,367760,21,22585,2,185,0.83,435753,404235,3650000,435753,0.83,107.80,11.94,11.94,9913359310,12.03,12.03,9913359310 +아이티센글로벌,124500,22,26150,2,4150,18.86,2680399,895532,23204527,2680399,18.86,299.31,11.55,11.55,67293867650,11.09,11.09,67293867650 +강원에너지,114190,23,16890,2,920,5.76,2934767,764358,26123038,2934767,5.76,383.95,11.23,11.23,50397005000,11.42,11.42,50397005000 +상지건설,042940,24,11590,5,-1140,-8.96,766613,2792565,6828712,766613,-8.96,27.45,11.23,11.23,9120049175,11.52,11.52,9120049175 +KODEX 레버리지,122630,25,44510,5,-115,-0.26,8301731,16898996,74250000,8301731,-0.26,49.13,11.18,11.18,374026366152,11.32,11.32,374026366152 +코오롱모빌리티그룹,450140,26,10490,5,-350,-3.23,6659133,4543990,62777250,6659133,-3.23,146.55,10.61,10.61,63611120995,9.66,9.66,63611120995 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,27,3790,5,-5,-0.13,1039589,863648,10000000,1039589,-0.13,120.37,10.40,10.40,3892493540,10.27,10.27,3892493540 +KB 인버스 2X 은 선물 ETN(H),Q580027,28,1740,5,-207,-10.63,146851,71586,1500000,146851,-10.63,205.14,9.79,9.79,257799685,9.88,9.88,257799685 +SOL 차이나소비트렌드,0131A0,29,9780,2,85,0.88,94108,85230,1000000,94108,0.88,110.42,9.41,9.41,918011490,9.39,9.39,918011490 +모델솔루션,417970,30,27500,2,3100,12.70,601159,284658,6396700,601159,12.70,211.19,9.40,9.40,16292918450,9.26,9.26,16292918450 diff --git a/top30/20251210/top30-avtr-20251210-102001.csv b/top30/20251210/top30-avtr-20251210-102001.csv new file mode 100644 index 000000000000..61304565ba2a --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37450,2,21950,141.61,7715741,0,9662730,7715741,141.61,0.00,79.85,79.85,307323552200,84.93,84.93,307323552200 +테라뷰,950250,2,19180,2,3180,19.88,25708148,67415608,35517731,25708148,19.88,38.13,72.38,72.38,473415810760,69.49,69.49,473415810760 +동양고속,084670,3,41200,2,5150,14.29,1681125,306635,2895569,1681125,14.29,548.25,58.06,58.06,73361319275,61.49,61.49,73361319275 +나노엔텍,039860,4,4685,2,690,17.27,18048465,16913532,38093053,18048465,17.27,106.71,47.38,47.38,82001765269,45.95,45.95,82001765269 +코오롱모빌리티그룹우,45014K,5,21000,2,1020,5.11,767554,882596,2456120,767554,5.11,86.97,31.25,31.25,16564086435,32.11,32.11,16564086435 +서암기계공업,100660,6,5340,2,385,7.77,3669249,9617220,12600000,3669249,7.77,38.15,29.12,29.12,18416976686,27.37,27.37,18416976686 +KIWOOM 미국S&P500모멘텀,0137V0,7,9980,5,-35,-0.35,218378,1466246,750000,218378,-0.35,14.89,29.12,29.12,2180145979,29.13,29.13,2180145979 +아이로보틱스,066430,8,1512,2,315,26.32,11143864,94546,39153476,11143864,26.32,9999.99,28.46,28.46,16971209546,28.67,28.67,16971209546 +바이젠셀,308080,9,14570,2,1310,9.88,5214148,0,20449100,5214148,9.88,0.00,25.50,25.50,77571737795,26.04,26.04,77571737795 +클로봇,466100,10,51300,2,2650,5.45,6110305,10701084,24992139,6110305,5.45,57.10,24.45,24.45,311059317475,24.26,24.26,311059317475 +일동제약,249420,11,33050,2,3350,11.28,7012849,4418798,31638252,7012849,11.28,158.70,22.17,22.17,227962596700,21.80,21.80,227962596700 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9985,2,140,1.42,167022,428867,800000,167022,1.42,38.94,20.88,20.88,1650897194,20.67,20.67,1650897194 +성호전자,043260,13,6070,2,1060,21.16,14199582,3887647,70922823,14199582,21.16,365.25,20.02,20.02,87821099250,20.40,20.40,87821099250 +뉴인텍,012340,14,567,2,111,24.34,10401352,479641,53005062,10401352,24.34,2168.57,19.62,19.62,5888985559,19.59,19.59,5888985559 +재영솔루텍,049630,15,2855,2,375,15.12,22281574,5019610,116897560,22281574,15.12,443.89,19.06,19.06,62890849191,18.84,18.84,62890849191 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,9930,2,20,0.20,162266,650587,900000,162266,0.20,24.94,18.03,18.03,1611073427,18.03,18.03,1611073427 +삼성스팩12호,0096B0,17,3907,2,267,7.34,1103518,906344,6580000,1103518,7.34,121.75,16.77,16.77,4335937590,16.87,16.87,4335937590 +한투 인버스 2X 은 선물 ETN,Q570062,18,2215,5,-275,-11.04,154887,213072,1000000,154887,-11.04,72.69,15.49,15.49,343836075,15.52,15.52,343836075 +유진로봇,056080,19,13950,2,830,6.33,5577276,3324377,37512152,5577276,6.33,167.77,14.87,14.87,79091870720,15.11,15.11,79091870720 +엔젯,419080,20,7040,1,1620,29.89,1511222,1779107,10652637,1511222,29.89,84.94,14.19,14.19,10046859550,13.40,13.40,10046859550 +KODEX 200선물인버스2X,252670,21,667,5,-2,-0.30,309361889,489905088,2199700000,309361889,-0.30,63.15,14.06,14.06,204866982490,13.96,13.96,204866982490 +아이티센글로벌,124500,22,26800,2,4800,21.82,2966305,895532,23204527,2966305,21.82,331.23,12.78,12.78,74837450650,12.03,12.03,74837450650 +RISE 5G테크,367760,23,22685,2,285,1.27,446390,404235,3650000,446390,1.27,110.43,12.23,12.23,10154236470,12.26,12.26,10154236470 +KODEX 레버리지,122630,24,44670,2,45,0.10,8923117,16898996,74250000,8923117,0.10,52.80,12.02,12.02,401730600934,12.11,12.11,401730600934 +상지건설,042940,25,11580,5,-1150,-9.03,804312,2792565,6828712,804312,-9.03,28.80,11.78,11.78,9555174630,12.08,12.08,9555174630 +코오롱모빌리티그룹,450140,26,9990,5,-850,-7.84,7339989,4543990,62777250,7339989,-7.84,161.53,11.69,11.69,70572710080,11.25,11.25,70572710080 +강원에너지,114190,27,16890,2,920,5.76,3036966,764358,26123038,3036966,5.76,397.32,11.63,11.63,52115711685,11.81,11.81,52115711685 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,3790,5,-5,-0.13,1040123,863648,10000000,1040123,-0.13,120.43,10.40,10.40,3894517400,10.28,10.28,3894517400 +KB 인버스 2X 은 선물 ETN(H),Q580027,29,1741,5,-206,-10.58,152371,71586,1500000,152371,-10.58,212.85,10.16,10.16,267411505,10.24,10.24,267411505 +KIWOOM 미국S&P500&GOLD,0137W0,30,9930,5,-30,-0.30,74302,633602,750000,74302,-0.30,11.73,9.91,9.91,738128315,9.91,9.91,738128315 diff --git a/top30/20251210/top30-avtr-20251210-103001.csv b/top30/20251210/top30-avtr-20251210-103001.csv new file mode 100644 index 000000000000..d09d1e04cfd8 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37600,2,22100,142.58,7936373,0,9662730,7936373,142.58,0.00,82.13,82.13,315624175450,86.87,86.87,315624175450 +테라뷰,950250,2,19470,2,3470,21.69,26125200,67415608,35517731,26125200,21.69,38.75,73.56,73.56,481414833485,69.62,69.62,481414833485 +동양고속,084670,3,41200,2,5150,14.29,1736899,306635,2895569,1736899,14.29,566.44,59.98,59.98,75667725225,63.43,63.43,75667725225 +나노엔텍,039860,4,4665,2,670,16.77,18580725,16913532,38093053,18580725,16.77,109.86,48.78,48.78,84486638038,47.54,47.54,84486638038 +서암기계공업,100660,5,5610,2,655,13.22,6043749,9617220,12600000,6043749,13.22,62.84,47.97,47.97,31564064971,44.65,44.65,31564064971 +코오롱모빌리티그룹우,45014K,6,20800,2,820,4.10,804487,882596,2456120,804487,4.10,91.15,32.75,32.75,17329869135,33.92,33.92,17329869135 +아이로보틱스,066430,7,1555,2,358,29.91,11655526,94546,39153476,11655526,29.91,9999.99,29.77,29.77,17758151513,29.17,29.17,17758151513 +KIWOOM 미국S&P500모멘텀,0137V0,8,9980,5,-35,-0.35,222943,1466246,750000,222943,-0.35,15.21,29.73,29.73,2225703929,29.74,29.74,2225703929 +바이젠셀,308080,9,14880,2,1620,12.22,5387197,0,20449100,5387197,12.22,0.00,26.34,26.34,80128265095,26.33,26.33,80128265095 +클로봇,466100,10,51500,2,2850,5.86,6271122,10701084,24992139,6271122,5.86,58.60,25.09,25.09,319341348575,24.81,24.81,319341348575 +일동제약,249420,11,32700,2,3000,10.10,7282994,4418798,31638252,7282994,10.10,164.82,23.02,23.02,236796222025,22.89,22.89,236796222025 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9960,2,115,1.17,167086,428867,800000,167086,1.17,38.96,20.89,20.89,1651534634,20.73,20.73,1651534634 +성호전자,043260,13,5980,2,970,19.36,14653398,3887647,70922823,14653398,19.36,376.92,20.66,20.66,90565326475,21.35,21.35,90565326475 +뉴인텍,012340,14,564,2,108,23.68,10706293,479641,53005062,10706293,23.68,2232.15,20.20,20.20,6061268592,20.28,20.28,6061268592 +재영솔루텍,049630,15,2880,2,400,16.13,22996576,5019610,116897560,22996576,16.13,458.13,19.67,19.67,64947781982,19.29,19.29,64947781982 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,9930,2,20,0.20,165145,650587,900000,165145,0.20,25.38,18.35,18.35,1639661897,18.35,18.35,1639661897 +한투 인버스 2X 은 선물 ETN,Q570062,17,2190,5,-300,-12.05,182312,213072,1000000,182312,-12.05,85.56,18.23,18.23,404385395,18.47,18.47,404385395 +삼성스팩12호,0096B0,18,3940,2,300,8.24,1188923,906344,6580000,1188923,8.24,131.18,18.07,18.07,4666982430,18.00,18.00,4666982430 +유진로봇,056080,19,13980,2,860,6.55,5744994,3324377,37512152,5744994,6.55,172.81,15.32,15.32,81431773535,15.53,15.53,81431773535 +KODEX 200선물인버스2X,252670,20,667,5,-2,-0.30,320203722,489905088,2199700000,320203722,-0.30,65.36,14.56,14.56,212115906564,14.46,14.46,212115906564 +엔젯,419080,21,7040,1,1620,29.89,1525854,1779107,10652637,1525854,29.89,85.77,14.32,14.32,10149868830,13.53,13.53,10149868830 +아이티센글로벌,124500,22,26800,2,4800,21.82,3290661,895532,23204527,3290661,21.82,367.45,14.18,14.18,83530391375,13.43,13.43,83530391375 +RISE 5G테크,367760,23,22670,2,270,1.21,453619,404235,3650000,453619,1.21,112.22,12.43,12.43,10318212580,12.47,12.47,10318212580 +KODEX 레버리지,122630,24,44690,2,65,0.15,9177280,16898996,74250000,9177280,0.15,54.31,12.36,12.36,413073638995,12.45,12.45,413073638995 +코오롱모빌리티그룹,450140,25,9970,5,-870,-8.03,7617414,4543990,62777250,7617414,-8.03,167.64,12.13,12.13,73330836110,11.72,11.72,73330836110 +상지건설,042940,26,11580,5,-1150,-9.03,822330,2792565,6828712,822330,-9.03,29.45,12.04,12.04,9764083050,12.35,12.35,9764083050 +강원에너지,114190,27,16960,2,990,6.20,3092880,764358,26123038,3092880,6.20,404.64,11.84,11.84,53063493550,11.98,11.98,53063493550 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,3785,5,-10,-0.26,1040129,863648,10000000,1040129,-0.26,120.43,10.40,10.40,3894540130,10.29,10.29,3894540130 +KB 인버스 2X 은 선물 ETN(H),Q580027,29,1723,5,-224,-11.50,154963,71586,1500000,154963,-11.50,216.47,10.33,10.33,271914175,10.52,10.52,271914175 +모델솔루션,417970,30,26900,2,2500,10.25,655904,284658,6396700,655904,10.25,230.42,10.25,10.25,17783554900,10.33,10.33,17783554900 diff --git a/top30/20251210/top30-avtr-20251210-104001.csv b/top30/20251210/top30-avtr-20251210-104001.csv new file mode 100644 index 000000000000..816e1daa906e --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38100,2,22600,145.81,8110296,0,9662730,8110296,145.81,0.00,83.93,83.93,322206879200,87.52,87.52,322206879200 +테라뷰,950250,2,19710,2,3710,23.19,27413457,67415608,35517731,27413457,23.19,40.66,77.18,77.18,506816356690,72.40,72.40,506816356690 +동양고속,084670,3,40550,2,4500,12.48,1776147,306635,2895569,1776147,12.48,579.24,61.34,61.34,77265937475,65.81,65.81,77265937475 +서암기계공업,100660,4,5630,2,675,13.62,7148541,9617220,12600000,7148541,13.62,74.33,56.73,56.73,37809692981,53.30,53.30,37809692981 +나노엔텍,039860,5,4625,2,630,15.77,19126166,16913532,38093053,19126166,15.77,113.08,50.21,50.21,86999747592,49.38,49.38,86999747592 +코오롱모빌리티그룹우,45014K,6,20300,2,320,1.60,828194,882596,2456120,828194,1.60,93.84,33.72,33.72,17818029635,35.74,35.74,17818029635 +아이로보틱스,066430,7,1539,2,342,28.57,12093215,94546,39153476,12093215,28.57,9999.99,30.89,30.89,18434168966,30.59,30.59,18434168966 +KIWOOM 미국S&P500모멘텀,0137V0,8,9985,5,-30,-0.30,231317,1466246,750000,231317,-0.30,15.78,30.84,30.84,2309284052,30.84,30.84,2309284052 +바이젠셀,308080,9,14830,2,1570,11.84,5508469,0,20449100,5508469,11.84,0.00,26.94,26.94,81919467195,27.01,27.01,81919467195 +클로봇,466100,10,50700,2,2050,4.21,6538185,10701084,24992139,6538185,4.21,61.10,26.16,26.16,332939489775,26.28,26.28,332939489775 +일동제약,249420,11,32850,2,3150,10.61,7420124,4418798,31638252,7420124,10.61,167.92,23.45,23.45,241285749175,23.22,23.22,241285749175 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9955,2,110,1.12,168301,428867,800000,168301,1.12,39.24,21.04,21.04,1663618429,20.89,20.89,1663618429 +성호전자,043260,13,6070,2,1060,21.16,14873850,3887647,70922823,14873850,21.16,382.59,20.97,20.97,91898635305,21.35,21.35,91898635305 +뉴인텍,012340,14,554,2,98,21.49,10954020,479641,53005062,10954020,21.49,2283.80,20.67,20.67,6198634446,21.11,21.11,6198634446 +재영솔루텍,049630,15,2880,2,400,16.13,23747847,5019610,116897560,23747847,16.13,473.10,20.32,20.32,67118752625,19.94,19.94,67118752625 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,9930,2,20,0.20,175873,650587,900000,175873,0.20,27.03,19.54,19.54,1746190937,19.54,19.54,1746190937 +한투 인버스 2X 은 선물 ETN,Q570062,17,2205,5,-285,-11.45,192918,213072,1000000,192918,-11.45,90.54,19.29,19.29,427834905,19.40,19.40,427834905 +삼성스팩12호,0096B0,18,3870,2,230,6.32,1206667,906344,6580000,1206667,6.32,133.14,18.34,18.34,4735870155,18.60,18.60,4735870155 +유진로봇,056080,19,14010,2,890,6.78,5926433,3324377,37512152,5926433,6.78,178.27,15.80,15.80,83975270645,15.98,15.98,83975270645 +KODEX 200선물인버스2X,252670,20,667,5,-2,-0.30,333545264,489905088,2199700000,333545264,-0.30,68.08,15.16,15.16,221014849989,15.06,15.06,221014849989 +아이티센글로벌,124500,21,26850,2,4850,22.05,3449713,895532,23204527,3449713,22.05,385.21,14.87,14.87,87774740850,14.09,14.09,87774740850 +엔젯,419080,22,7040,1,1620,29.89,1538325,1779107,10652637,1538325,29.89,86.47,14.44,14.44,10237664670,13.65,13.65,10237664670 +KB 인버스 2X 은 선물 ETN(H),Q580027,23,1730,5,-217,-11.15,215160,71586,1500000,215160,-11.15,300.56,14.34,14.34,375776064,14.48,14.48,375776064 +KODEX 레버리지,122630,24,44675,2,50,0.11,9617485,16898996,74250000,9617485,0.11,56.91,12.95,12.95,432755516824,13.05,13.05,432755516824 +태영건설우,009415,25,8510,1,1960,29.92,84161,214673,649974,84161,29.92,39.20,12.95,12.95,647204410,11.70,11.70,647204410 +상지건설,042940,26,11650,5,-1080,-8.48,871976,2792565,6828712,871976,-8.48,31.22,12.77,12.77,10347986140,13.01,13.01,10347986140 +RISE 5G테크,367760,27,22740,2,340,1.52,457168,404235,3650000,457168,1.52,113.09,12.53,12.53,10398904510,12.53,12.53,10398904510 +코오롱모빌리티그룹,450140,28,9840,5,-1000,-9.23,7768783,4543990,62777250,7768783,-9.23,170.97,12.38,12.38,74834106480,12.11,12.11,74834106480 +강원에너지,114190,29,16940,2,970,6.07,3118664,764358,26123038,3118664,6.07,408.01,11.94,11.94,53500594680,12.09,12.09,53500594680 +TIGER 미국AI데이터센터TOP4Plus,0142D0,30,10135,2,25,0.25,341958,1357211,3000000,341958,0.25,25.20,11.40,11.40,3463310487,11.39,11.39,3463310487 diff --git a/top30/20251210/top30-avtr-20251210-105001.csv b/top30/20251210/top30-avtr-20251210-105001.csv new file mode 100644 index 000000000000..9ccc98f1772d --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38900,2,23400,150.97,8835339,0,9662730,8835339,150.97,0.00,91.44,91.44,350432534550,93.23,93.23,350432534550 +테라뷰,950250,2,19670,2,3670,22.94,28042418,67415608,35517731,28042418,22.94,41.60,78.95,78.95,519259997145,74.33,74.33,519259997145 +동양고속,084670,3,40850,2,4800,13.31,1843765,306635,2895569,1843765,13.31,601.29,63.68,63.68,80036988675,67.67,67.67,80036988675 +서암기계공업,100660,4,5350,2,395,7.97,7758293,9617220,12600000,7758293,7.97,80.67,61.57,61.57,41142814341,61.03,61.03,41142814341 +나노엔텍,039860,5,4580,2,585,14.64,19410429,16913532,38093053,19410429,14.64,114.76,50.96,50.96,88308036532,50.62,50.62,88308036532 +코오롱모빌리티그룹우,45014K,6,20650,2,670,3.35,855145,882596,2456120,855145,3.35,96.89,34.82,34.82,18377026260,36.23,36.23,18377026260 +KIWOOM 미국S&P500모멘텀,0137V0,7,9985,5,-30,-0.30,248288,1466246,750000,248288,-0.30,16.93,33.11,33.11,2478776764,33.10,33.10,2478776764 +아이로보틱스,066430,8,1492,2,295,24.64,12780497,94546,39153476,12780497,24.64,9999.99,32.64,32.64,19470193779,33.33,33.33,19470193779 +바이젠셀,308080,9,14340,2,1080,8.14,5711397,0,20449100,5711397,8.14,0.00,27.93,27.93,84899322905,28.95,28.95,84899322905 +클로봇,466100,10,50100,2,1450,2.98,6807781,10701084,24992139,6807781,2.98,63.62,27.24,27.24,346523633275,27.68,27.68,346523633275 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9955,2,110,1.12,198960,428867,800000,198960,1.12,46.39,24.87,24.87,1968696764,24.72,24.72,1968696764 +일동제약,249420,12,32650,2,2950,9.93,7550216,4418798,31638252,7550216,9.93,170.87,23.86,23.86,245556592700,23.77,23.77,245556592700 +성호전자,043260,13,6100,2,1090,21.76,15010006,3887647,70922823,15010006,21.76,386.09,21.16,21.16,92729862405,21.43,21.43,92729862405 +뉴인텍,012340,14,561,2,105,23.03,11162313,479641,53005062,11162313,23.03,2327.22,21.06,21.06,6314835022,21.24,21.24,6314835022 +재영솔루텍,049630,15,2825,2,345,13.91,24409971,5019610,116897560,24409971,13.91,486.29,20.88,20.88,69008027961,20.90,20.90,69008027961 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,9930,2,20,0.20,184231,650587,900000,184231,0.20,28.32,20.47,20.47,1829194436,20.47,20.47,1829194436 +한투 인버스 2X 은 선물 ETN,Q570062,17,2200,5,-290,-11.65,194275,213072,1000000,194275,-11.65,91.18,19.43,19.43,430828805,19.58,19.58,430828805 +삼성스팩12호,0096B0,18,3870,2,230,6.32,1235539,906344,6580000,1235539,6.32,136.32,18.78,18.78,4847360052,19.04,19.04,4847360052 +유진로봇,056080,19,13960,2,840,6.40,6198648,3324377,37512152,6198648,6.40,186.46,16.52,16.52,87748016915,16.76,16.76,87748016915 +KODEX 200선물인버스2X,252670,20,669,3,0,0.00,360720446,489905088,2199700000,360720446,0.00,73.63,16.40,16.40,239204035531,16.25,16.25,239204035531 +아이티센글로벌,124500,21,26650,2,4650,21.14,3551176,895532,23204527,3551176,21.14,396.54,15.30,15.30,90469778275,14.63,14.63,90469778275 +NHN벅스,104200,22,3140,2,375,13.56,2173712,2370707,14827550,2173712,13.56,91.69,14.66,14.66,6769204366,14.54,14.54,6769204366 +KB 인버스 2X 은 선물 ETN(H),Q580027,23,1730,5,-217,-11.15,217669,71586,1500000,217669,-11.15,304.07,14.51,14.51,380116670,14.65,14.65,380116670 +엔젯,419080,24,7040,1,1620,29.89,1539124,1779107,10652637,1539124,29.89,86.51,14.45,14.45,10243289630,13.66,13.66,10243289630 +KODEX 레버리지,122630,25,44595,5,-30,-0.07,10026595,16898996,74250000,10026595,-0.07,59.33,13.50,13.50,450986858122,13.62,13.62,450986858122 +상지건설,042940,26,11640,5,-1090,-8.56,885857,2792565,6828712,885857,-8.56,31.72,12.97,12.97,10509393130,13.22,13.22,10509393130 +태영건설우,009415,27,8510,1,1960,29.92,84161,214673,649974,84161,29.92,39.20,12.95,12.95,647204410,11.70,11.70,647204410 +RISE 5G테크,367760,28,22740,2,340,1.52,469458,404235,3650000,469458,1.52,116.13,12.86,12.86,10678087430,12.87,12.87,10678087430 +코오롱모빌리티그룹,450140,29,9950,5,-890,-8.21,7942281,4543990,62777250,7942281,-8.21,174.79,12.65,12.65,76560737790,12.26,12.26,76560737790 +TIGER 미국AI데이터센터TOP4Plus,0142D0,30,10130,2,20,0.20,364857,1357211,3000000,364857,0.20,26.88,12.16,12.16,3695319746,12.16,12.16,3695319746 diff --git a/top30/20251210/top30-avtr-20251210-110001.csv b/top30/20251210/top30-avtr-20251210-110001.csv new file mode 100644 index 000000000000..d96e322441d3 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,39100,2,23600,152.26,9276789,0,9662730,9276789,152.26,0.00,96.01,96.01,367696309125,97.32,97.32,367696309125 +테라뷰,950250,2,19710,2,3710,23.19,28375911,67415608,35517731,28375911,23.19,42.09,79.89,79.89,525837947015,75.11,75.11,525837947015 +서암기계공업,100660,3,5230,2,275,5.55,8198891,9617220,12600000,8198891,5.55,85.25,65.07,65.07,43466013181,65.96,65.96,43466013181 +동양고속,084670,4,41300,2,5250,14.56,1866496,306635,2895569,1866496,14.56,608.70,64.46,64.46,80974521950,67.71,67.71,80974521950 +나노엔텍,039860,5,4540,2,545,13.64,19757515,16913532,38093053,19757515,13.64,116.81,51.87,51.87,89883437777,51.97,51.97,89883437777 +코오롱모빌리티그룹우,45014K,6,20100,2,120,0.60,868909,882596,2456120,868909,0.60,98.45,35.38,35.38,18656851760,37.79,37.79,18656851760 +아이로보틱스,066430,7,1508,2,311,25.98,13324991,94546,39153476,13324991,25.98,9999.99,34.03,34.03,20281015062,34.35,34.35,20281015062 +KIWOOM 미국S&P500모멘텀,0137V0,8,9985,5,-30,-0.30,251085,1466246,750000,251085,-0.30,17.12,33.48,33.48,2506704256,33.47,33.47,2506704256 +클로봇,466100,9,49900,2,1250,2.57,7089026,10701084,24992139,7089026,2.57,66.25,28.37,28.37,360585332725,28.91,28.91,360585332725 +바이젠셀,308080,10,14500,2,1240,9.35,5789365,0,20449100,5789365,9.35,0.00,28.31,28.31,86028538395,29.01,29.01,86028538395 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9935,2,90,0.91,220468,428867,800000,220468,0.91,51.41,27.56,27.56,2182763574,27.46,27.46,2182763574 +일동제약,249420,12,32950,2,3250,10.94,7767420,4418798,31638252,7767420,10.94,175.78,24.55,24.55,252694299525,24.24,24.24,252694299525 +성호전자,043260,13,6140,2,1130,22.55,15252416,3887647,70922823,15252416,22.55,392.33,21.51,21.51,94230335880,21.64,21.64,94230335880 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,14,9930,2,20,0.20,192397,650587,900000,192397,0.20,29.57,21.38,21.38,1910315046,21.38,21.38,1910315046 +재영솔루텍,049630,15,2815,2,335,13.51,24916023,5019610,116897560,24916023,13.51,496.37,21.31,21.31,70435492028,21.40,21.40,70435492028 +뉴인텍,012340,16,557,2,101,22.15,11270955,479641,53005062,11270955,22.15,2349.87,21.26,21.26,6375435275,21.59,21.59,6375435275 +한투 인버스 2X 은 선물 ETN,Q570062,17,2195,5,-295,-11.85,197399,213072,1000000,197399,-11.85,92.64,19.74,19.74,437691290,19.94,19.94,437691290 +삼성스팩12호,0096B0,18,3880,2,240,6.59,1259480,906344,6580000,1259480,6.59,138.96,19.14,19.14,4940723241,19.35,19.35,4940723241 +KODEX 200선물인버스2X,252670,19,671,2,2,0.30,378415200,489905088,2199700000,378415200,0.30,77.24,17.20,17.20,251068820227,17.01,17.01,251068820227 +RISE 미국AI클라우드인프라,0127R0,20,11812,5,-48,-0.40,170441,268430,1000000,170441,-0.40,63.50,17.04,17.04,2014789355,17.06,17.06,2014789355 +유진로봇,056080,21,13970,2,850,6.48,6349730,3324377,37512152,6349730,6.48,191.01,16.93,16.93,89860553335,17.15,17.15,89860553335 +NHN벅스,104200,22,3070,2,305,11.03,2358937,2370707,14827550,2358937,11.03,99.50,15.91,15.91,7346922196,16.14,16.14,7346922196 +아이티센글로벌,124500,23,26400,2,4400,20.00,3644412,895532,23204527,3644412,20.00,406.95,15.71,15.71,92935337900,15.17,15.17,92935337900 +KB 인버스 2X 은 선물 ETN(H),Q580027,24,1720,5,-227,-11.66,227131,71586,1500000,227131,-11.66,317.28,15.14,15.14,396452068,15.37,15.37,396452068 +엔젯,419080,25,7040,1,1620,29.89,1539578,1779107,10652637,1539578,29.89,86.54,14.45,14.45,10246485790,13.66,13.66,10246485790 +KODEX 레버리지,122630,26,44435,5,-190,-0.43,10346382,16898996,74250000,10346382,-0.43,61.22,13.93,13.93,465211090526,14.10,14.10,465211090526 +상지건설,042940,27,11600,5,-1130,-8.88,910233,2792565,6828712,910233,-8.88,32.59,13.33,13.33,10795107710,13.63,13.63,10795107710 +RISE 5G테크,367760,28,22700,2,300,1.34,478203,404235,3650000,478203,1.34,118.30,13.10,13.10,10876683685,13.13,13.13,10876683685 +태영건설우,009415,29,8510,1,1960,29.92,84161,214673,649974,84161,29.92,39.20,12.95,12.95,647204410,11.70,11.70,647204410 +TIGER 미국AI데이터센터TOP4Plus,0142D0,30,10130,2,20,0.20,386847,1357211,3000000,386847,0.20,28.50,12.89,12.89,3918078781,12.89,12.89,3918078781 diff --git a/top30/20251210/top30-avtr-20251210-111001.csv b/top30/20251210/top30-avtr-20251210-111001.csv new file mode 100644 index 000000000000..404e3f8c91c9 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38950,2,23450,151.29,9478560,0,9662730,9478560,151.29,0.00,98.09,98.09,375558144475,99.79,99.79,375558144475 +테라뷰,950250,2,19570,2,3570,22.31,28669938,67415608,35517731,28669938,22.31,42.53,80.72,80.72,531597649635,76.48,76.48,531597649635 +서암기계공업,100660,3,5240,2,285,5.75,8477993,9617220,12600000,8477993,5.75,88.15,67.29,67.29,44934098316,68.06,68.06,44934098316 +동양고속,084670,4,41500,2,5450,15.12,1886372,306635,2895569,1886372,15.12,615.18,65.15,65.15,81800939975,68.07,68.07,81800939975 +나노엔텍,039860,5,4520,2,525,13.14,19948904,16913532,38093053,19948904,13.14,117.95,52.37,52.37,90751751398,52.71,52.71,90751751398 +코오롱모빌리티그룹우,45014K,6,20900,2,920,4.60,883306,882596,2456120,883306,4.60,100.08,35.96,35.96,18952876560,36.92,36.92,18952876560 +KIWOOM 미국S&P500모멘텀,0137V0,7,9985,5,-30,-0.30,260419,1466246,750000,260419,-0.30,17.76,34.72,34.72,2599866968,34.72,34.72,2599866968 +아이로보틱스,066430,8,1514,2,317,26.48,13543355,94546,39153476,13543355,26.48,9999.99,34.59,34.59,20610853599,34.77,34.77,20610853599 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9950,2,105,1.07,254481,428867,800000,254481,1.07,59.34,31.81,31.81,2521157229,31.67,31.67,2521157229 +클로봇,466100,10,50700,2,2050,4.21,7227868,10701084,24992139,7227868,4.21,67.54,28.92,28.92,367592013050,29.01,29.01,367592013050 +바이젠셀,308080,11,14620,2,1360,10.26,5824505,0,20449100,5824505,10.26,0.00,28.48,28.48,86542792325,28.95,28.95,86542792325 +일동제약,249420,12,32650,2,2950,9.93,7982409,4418798,31638252,7982409,9.93,180.65,25.23,25.23,259791513400,25.15,25.15,259791513400 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9930,2,20,0.20,206622,650587,900000,206622,0.20,31.76,22.96,22.96,2051570213,22.96,22.96,2051570213 +성호전자,043260,14,6270,2,1260,25.15,15512441,3887647,70922823,15512441,25.15,399.02,21.87,21.87,95858046210,21.56,21.56,95858046210 +재영솔루텍,049630,15,2805,2,325,13.10,25414741,5019610,116897560,25414741,13.10,506.31,21.74,21.74,71829010975,21.91,21.91,71829010975 +뉴인텍,012340,16,569,2,113,24.78,11476174,479641,53005062,11476174,24.78,2392.66,21.65,21.65,6491638296,21.52,21.52,6491638296 +한투 인버스 2X 은 선물 ETN,Q570062,17,2185,5,-305,-12.25,200252,213072,1000000,200252,-12.25,93.98,20.03,20.03,443932950,20.32,20.32,443932950 +삼성스팩12호,0096B0,18,3845,2,205,5.63,1308067,906344,6580000,1308067,5.63,144.32,19.88,19.88,5127080411,20.27,20.27,5127080411 +KODEX 200선물인버스2X,252670,19,666,5,-3,-0.45,390767316,489905088,2199700000,390767316,-0.45,79.76,17.76,17.76,259330481460,17.70,17.70,259330481460 +RISE 미국AI클라우드인프라,0127R0,20,11805,5,-55,-0.46,171584,268430,1000000,171584,-0.46,63.92,17.16,17.16,2028284130,17.18,17.18,2028284130 +유진로봇,056080,21,14020,2,900,6.86,6401035,3324377,37512152,6401035,6.86,192.55,17.06,17.06,90577724220,17.22,17.22,90577724220 +NHN벅스,104200,22,3035,2,270,9.76,2498732,2370707,14827550,2498732,9.76,105.40,16.85,16.85,7773552861,17.27,17.27,7773552861 +KB 인버스 2X 은 선물 ETN(H),Q580027,23,1717,5,-230,-11.81,250962,71586,1500000,250962,-11.81,350.57,16.73,16.73,437423484,16.98,16.98,437423484 +아이티센글로벌,124500,24,26450,2,4450,20.23,3754230,895532,23204527,3754230,20.23,419.22,16.18,16.18,95824863150,15.61,15.61,95824863150 +KODEX 레버리지,122630,25,44725,2,100,0.22,10792489,16898996,74250000,10792489,0.22,63.86,14.54,14.54,485117582728,14.61,14.61,485117582728 +엔젯,419080,26,7040,1,1620,29.89,1539641,1779107,10652637,1539641,29.89,86.54,14.45,14.45,10246929310,13.66,13.66,10246929310 +다날,064260,27,7190,2,740,11.47,10488573,2403994,75071479,10488573,11.47,436.30,13.97,13.97,73347016845,13.59,13.59,73347016845 +TIGER 미국AI데이터센터TOP4Plus,0142D0,28,10127,2,17,0.17,418109,1357211,3000000,418109,0.17,30.81,13.94,13.94,4234183753,13.94,13.94,4234183753 +상지건설,042940,29,11680,5,-1050,-8.25,922948,2792565,6828712,922948,-8.25,33.05,13.52,13.52,10942857600,13.72,13.72,10942857600 +태영건설우,009415,30,8510,1,1960,29.92,86104,214673,649974,86104,29.92,40.11,13.25,13.25,663739340,12.00,12.00,663739340 diff --git a/top30/20251210/top30-avtr-20251210-112001.csv b/top30/20251210/top30-avtr-20251210-112001.csv new file mode 100644 index 000000000000..7a5541e8eca0 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37750,2,22250,143.55,9831912,0,9662730,9831912,143.55,0.00,101.75,101.75,389044151725,106.66,106.66,389044151725 +테라뷰,950250,2,19550,2,3550,22.19,28843515,67415608,35517731,28843515,22.19,42.78,81.21,81.21,535005289895,77.05,77.05,535005289895 +서암기계공업,100660,3,5230,2,275,5.55,8638997,9617220,12600000,8638997,5.55,89.83,68.56,68.56,45775066691,69.46,69.46,45775066691 +동양고속,084670,4,41050,2,5000,13.87,1907988,306635,2895569,1907988,13.87,622.23,65.89,65.89,82696054950,69.57,69.57,82696054950 +나노엔텍,039860,5,4475,2,480,12.02,20385181,16913532,38093053,20385181,12.02,120.53,53.51,53.51,92697488650,54.38,54.38,92697488650 +코오롱모빌리티그룹우,45014K,6,21300,2,1320,6.61,916521,882596,2456120,916521,6.61,103.84,37.32,37.32,19663768260,37.59,37.59,19663768260 +아이로보틱스,066430,7,1511,2,314,26.23,13871996,94546,39153476,13871996,26.23,9999.99,35.43,35.43,21110203162,35.68,35.68,21110203162 +KIWOOM 미국S&P500모멘텀,0137V0,8,9985,5,-30,-0.30,263503,1466246,750000,263503,-0.30,17.97,35.13,35.13,2630660408,35.13,35.13,2630660408 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9950,2,105,1.07,267131,428867,800000,267131,1.07,62.29,33.39,33.39,2647024729,33.25,33.25,2647024729 +클로봇,466100,10,50700,2,2050,4.21,7364802,10701084,24992139,7364802,4.21,68.82,29.47,29.47,374553816050,29.56,29.56,374553816050 +바이젠셀,308080,11,14680,2,1420,10.71,5894732,0,20449100,5894732,10.71,0.00,28.83,28.83,87579529960,29.17,29.17,87579529960 +일동제약,249420,12,33100,2,3400,11.45,8110017,4418798,31638252,8110017,11.45,183.53,25.63,25.63,263999693850,25.21,25.21,263999693850 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9920,2,10,0.10,226660,650587,900000,226660,0.10,34.84,25.18,25.18,2250410398,25.21,25.21,2250410398 +뉴인텍,012340,14,576,2,120,26.32,11897698,479641,53005062,11897698,26.32,2480.54,22.45,22.45,6734124018,22.06,22.06,6734124018 +성호전자,043260,15,6360,2,1350,26.95,15755851,3887647,70922823,15755851,26.95,405.28,22.22,22.22,97396349110,21.59,21.59,97396349110 +재영솔루텍,049630,16,2820,2,340,13.71,25584499,5019610,116897560,25584499,13.71,509.69,21.89,21.89,72305922558,21.93,21.93,72305922558 +삼성스팩12호,0096B0,17,3835,2,195,5.36,1325543,906344,6580000,1325543,5.36,146.25,20.15,20.15,5194486036,20.59,20.59,5194486036 +한투 인버스 2X 은 선물 ETN,Q570062,18,2215,5,-275,-11.04,201186,213072,1000000,201186,-11.04,94.42,20.12,20.12,445994600,20.14,20.14,445994600 +KB 인버스 2X 은 선물 ETN(H),Q580027,19,1736,5,-211,-10.84,285959,71586,1500000,285959,-10.84,399.46,19.06,19.06,498010793,19.12,19.12,498010793 +KODEX 200선물인버스2X,252670,20,665,5,-4,-0.60,401898851,489905088,2199700000,401898851,-0.60,82.04,18.27,18.27,266744673968,18.24,18.24,266744673968 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,7265,5,-895,-10.97,178634,88262,1000000,178634,-10.97,202.39,17.86,17.86,1293972975,17.81,17.81,1293972975 +유진로봇,056080,22,14130,2,1010,7.70,6586048,3324377,37512152,6586048,7.70,198.11,17.56,17.56,93192074770,17.58,17.58,93192074770 +NHN벅스,104200,23,3025,2,260,9.40,2563559,2370707,14827550,2563559,9.40,108.13,17.29,17.29,7969748251,17.77,17.77,7969748251 +RISE 미국AI클라우드인프라,0127R0,24,11800,5,-60,-0.51,172142,268430,1000000,172142,-0.51,64.13,17.21,17.21,2034869755,17.24,17.24,2034869755 +아이티센글로벌,124500,25,26800,2,4800,21.82,3827450,895532,23204527,3827450,21.82,427.39,16.49,16.49,97776545350,15.72,15.72,97776545350 +KODEX 레버리지,122630,26,44785,2,160,0.36,11211043,16898996,74250000,11211043,0.36,66.34,15.10,15.10,503857882126,15.15,15.15,503857882126 +다날,064260,27,7150,2,700,10.85,11069276,2403994,75071479,11069276,10.85,460.45,14.74,14.74,77495281255,14.44,14.44,77495281255 +엔젯,419080,28,7040,1,1620,29.89,1541423,1779107,10652637,1541423,29.89,86.64,14.47,14.47,10259474590,13.68,13.68,10259474590 +YTN,040300,29,4235,2,485,12.93,6862492,430024,47676980,6862492,12.93,1595.84,14.39,14.39,29074335300,14.40,14.40,29074335300 +TIGER 미국AI데이터센터TOP4Plus,0142D0,30,10130,2,20,0.20,428993,1357211,3000000,428993,0.20,31.61,14.30,14.30,4344433801,14.30,14.30,4344433801 diff --git a/top30/20251210/top30-avtr-20251210-113001.csv b/top30/20251210/top30-avtr-20251210-113001.csv new file mode 100644 index 000000000000..7ce32868a1ce --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38400,2,22900,147.74,9974986,0,9662730,9974986,147.74,0.00,103.23,103.23,394486854350,106.32,106.32,394486854350 +테라뷰,950250,2,19460,2,3460,21.62,29169664,67415608,35517731,29169664,21.62,43.27,82.13,82.13,541343261070,78.32,78.32,541343261070 +서암기계공업,100660,3,5140,2,185,3.73,8786795,9617220,12600000,8786795,3.73,91.37,69.74,69.74,46546151231,71.87,71.87,46546151231 +동양고속,084670,4,40900,2,4850,13.45,1935594,306635,2895569,1935594,13.45,631.24,66.85,66.85,83818334775,70.78,70.78,83818334775 +나노엔텍,039860,5,4525,2,530,13.27,20891531,16913532,38093053,20891531,13.27,123.52,54.84,54.84,94989387317,55.11,55.11,94989387317 +코오롱모빌리티그룹우,45014K,6,20550,2,570,2.85,936377,882596,2456120,936377,2.85,106.09,38.12,38.12,20079393910,39.78,39.78,20079393910 +아이로보틱스,066430,7,1510,2,313,26.15,14109931,94546,39153476,14109931,26.15,9999.99,36.04,36.04,21471480804,36.32,36.32,21471480804 +KIWOOM 미국S&P500모멘텀,0137V0,8,9990,5,-25,-0.25,267497,1466246,750000,267497,-0.25,18.24,35.67,35.67,2670557456,35.64,35.64,2670557456 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9970,2,125,1.27,267143,428867,800000,267143,1.27,62.29,33.39,33.39,2647144369,33.19,33.19,2647144369 +클로봇,466100,10,51500,2,2850,5.86,7799629,10701084,24992139,7799629,5.86,72.89,31.21,31.21,396989076100,30.84,30.84,396989076100 +바이젠셀,308080,11,14820,2,1560,11.76,5925625,0,20449100,5925625,11.76,0.00,28.98,28.98,88035095380,29.05,29.05,88035095380 +일동제약,249420,12,33300,2,3600,12.12,8448424,4418798,31638252,8448424,12.12,191.19,26.70,26.70,275255103200,26.13,26.13,275255103200 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9955,2,45,0.45,228883,650587,900000,228883,0.45,35.18,25.43,25.43,2272529645,25.36,25.36,2272529645 +성호전자,043260,14,6390,2,1380,27.54,17257744,3887647,70922823,17257744,27.54,443.91,24.33,24.33,107108782075,23.63,23.63,107108782075 +뉴인텍,012340,15,575,2,119,26.10,12211919,479641,53005062,12211919,26.10,2546.05,23.04,23.04,6913708534,22.68,22.68,6913708534 +재영솔루텍,049630,16,2830,2,350,14.11,25913452,5019610,116897560,25913452,14.11,516.24,22.17,22.17,73237604176,22.14,22.14,73237604176 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,17,7255,5,-905,-11.09,215166,88262,1000000,215166,-11.09,243.78,21.52,21.52,1559453895,21.49,21.49,1559453895 +삼성스팩12호,0096B0,18,3835,2,195,5.36,1330810,906344,6580000,1330810,5.36,146.83,20.23,20.23,5214688011,20.67,20.67,5214688011 +한투 인버스 2X 은 선물 ETN,Q570062,19,2215,5,-275,-11.04,201187,213072,1000000,201187,-11.04,94.42,20.12,20.12,445996815,20.14,20.14,445996815 +KODEX 200선물인버스2X,252670,20,665,5,-4,-0.60,423917678,489905088,2199700000,423917678,-0.60,86.53,19.27,19.27,281379060684,19.24,19.24,281379060684 +KB 인버스 2X 은 선물 ETN(H),Q580027,21,1744,5,-203,-10.43,287137,71586,1500000,287137,-10.43,401.11,19.14,19.14,500058225,19.12,19.12,500058225 +유진로봇,056080,22,14330,2,1210,9.22,7061676,3324377,37512152,7061676,9.22,212.42,18.83,18.83,100013087765,18.61,18.61,100013087765 +RISE 미국AI클라우드인프라,0127R0,23,11810,5,-50,-0.42,178119,268430,1000000,178119,-0.42,66.36,17.81,17.81,2105419865,17.83,17.83,2105419865 +NHN벅스,104200,24,2985,2,220,7.96,2605714,2370707,14827550,2605714,7.96,109.91,17.57,17.57,8096064433,18.29,18.29,8096064433 +아이티센글로벌,124500,25,27150,2,5150,23.41,4017199,895532,23204527,4017199,23.41,448.58,17.31,17.31,102894826700,16.33,16.33,102894826700 +KODEX 레버리지,122630,26,44820,2,195,0.44,11692694,16898996,74250000,11692694,0.44,69.19,15.75,15.75,525467428872,15.79,15.79,525467428872 +다날,064260,27,7090,2,640,9.92,11452315,2403994,75071479,11452315,9.92,476.39,15.26,15.26,80216291740,15.07,15.07,80216291740 +YTN,040300,28,4230,2,480,12.80,7237733,430024,47676980,7237733,12.80,1683.10,15.18,15.18,30668866205,15.21,15.21,30668866205 +엔젯,419080,29,7040,1,1620,29.89,1557190,1779107,10652637,1557190,29.89,87.53,14.62,14.62,10370474270,13.83,13.83,10370474270 +TIGER 미국AI데이터센터TOP4Plus,0142D0,30,10125,2,15,0.15,436548,1357211,3000000,436548,0.15,32.17,14.55,14.55,4420937966,14.55,14.55,4420937966 diff --git a/top30/20251210/top30-avtr-20251210-114001.csv b/top30/20251210/top30-avtr-20251210-114001.csv new file mode 100644 index 000000000000..b155f80e3bf1 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38050,2,22550,145.48,10064763,0,9662730,10064763,145.48,0.00,104.16,104.16,397908836300,108.23,108.23,397908836300 +테라뷰,950250,2,19460,2,3460,21.62,29259043,67415608,35517731,29259043,21.62,43.40,82.38,82.38,543082640775,78.57,78.57,543082640775 +서암기계공업,100660,3,5190,2,235,4.74,8933446,9617220,12600000,8933446,4.74,92.89,70.90,70.90,47302822476,72.34,72.34,47302822476 +동양고속,084670,4,41050,2,5000,13.87,1957292,306635,2895569,1957292,13.87,638.31,67.60,67.60,84706799925,71.26,71.26,84706799925 +나노엔텍,039860,5,4540,2,545,13.64,21049369,16913532,38093053,21049369,13.64,124.45,55.26,55.26,95706483426,55.34,55.34,95706483426 +코오롱모빌리티그룹우,45014K,6,20450,2,470,2.35,944688,882596,2456120,944688,2.35,107.04,38.46,38.46,20250466160,40.32,40.32,20250466160 +KIWOOM 미국S&P500모멘텀,0137V0,7,9990,5,-25,-0.25,274443,1466246,750000,274443,-0.25,18.72,36.59,36.59,2739948247,36.57,36.57,2739948247 +아이로보틱스,066430,8,1497,2,300,25.06,14282238,94546,39153476,14282238,25.06,9999.99,36.48,36.48,21730573138,37.07,37.07,21730573138 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9970,2,125,1.27,267164,428867,800000,267164,1.27,62.30,33.40,33.40,2647353739,33.19,33.19,2647353739 +클로봇,466100,10,51100,2,2450,5.04,7929729,10701084,24992139,7929729,5.04,74.10,31.73,31.73,403641877250,31.61,31.61,403641877250 +바이젠셀,308080,11,14860,2,1600,12.07,6162960,0,20449100,6162960,12.07,0.00,30.14,30.14,91615180425,30.15,30.15,91615180425 +일동제약,249420,12,33500,2,3800,12.79,8802622,4418798,31638252,8802622,12.79,199.21,27.82,27.82,287101486850,27.09,27.09,287101486850 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9985,2,75,0.76,248331,650587,900000,248331,0.76,38.17,27.59,27.59,2466511490,27.45,27.45,2466511490 +성호전자,043260,14,6290,2,1280,25.55,17440288,3887647,70922823,17440288,25.55,448.61,24.59,24.59,108264025050,24.27,24.27,108264025050 +뉴인텍,012340,15,575,2,119,26.10,12553314,479641,53005062,12553314,26.10,2617.23,23.68,23.68,7110702817,23.33,23.33,7110702817 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7230,5,-930,-11.40,224196,88262,1000000,224196,-11.40,254.01,22.42,22.42,1624801920,22.47,22.47,1624801920 +KoAct 미국바이오헬스케어액티브,0113G0,17,10717,5,-248,-2.26,313160,713731,1400000,313160,-2.26,43.88,22.37,22.37,3355099841,22.36,22.36,3355099841 +재영솔루텍,049630,18,2820,2,340,13.71,26083900,5019610,116897560,26083900,13.71,519.64,22.31,22.31,73718433299,22.36,22.36,73718433299 +유진로봇,056080,19,14230,2,1110,8.46,7696289,3324377,37512152,7696289,8.46,231.51,20.52,20.52,109169186280,20.45,20.45,109169186280 +대성산업,128820,20,6120,2,990,19.30,9198383,1955789,45235478,9198383,19.30,470.32,20.33,20.33,51948529767,18.76,18.76,51948529767 +삼성스팩12호,0096B0,21,3835,2,195,5.36,1336176,906344,6580000,1336176,5.36,147.42,20.31,20.31,5235257706,20.75,20.75,5235257706 +한투 인버스 2X 은 선물 ETN,Q570062,22,2200,5,-290,-11.65,201958,213072,1000000,201958,-11.65,94.78,20.20,20.20,447693015,20.35,20.35,447693015 +KODEX 200선물인버스2X,252670,23,665,5,-4,-0.60,429675790,489905088,2199700000,429675790,-0.60,87.71,19.53,19.53,285210230868,19.50,19.50,285210230868 +KB 인버스 2X 은 선물 ETN(H),Q580027,24,1736,5,-211,-10.84,292421,71586,1500000,292421,-10.84,408.49,19.49,19.49,509230283,19.56,19.56,509230283 +RISE 미국AI클라우드인프라,0127R0,25,11800,5,-60,-0.51,178815,268430,1000000,178815,-0.51,66.62,17.88,17.88,2113636145,17.91,17.91,2113636145 +NHN벅스,104200,26,2975,2,210,7.59,2638979,2370707,14827550,2638979,7.59,111.32,17.80,17.80,8195466388,18.58,18.58,8195466388 +아이티센글로벌,124500,27,26850,2,4850,22.05,4121155,895532,23204527,4121155,22.05,460.19,17.76,17.76,105713494525,16.97,16.97,105713494525 +KODEX 레버리지,122630,28,44775,2,150,0.34,11850431,16898996,74250000,11850431,0.34,70.13,15.96,15.96,532538853020,16.02,16.02,532538853020 +YTN,040300,29,4230,2,480,12.80,7473978,430024,47676980,7473978,12.80,1738.04,15.68,15.68,31663547575,15.70,15.70,31663547575 +다날,064260,30,7140,2,690,10.70,11695268,2403994,75071479,11695268,10.70,486.49,15.58,15.58,81941683690,15.29,15.29,81941683690 diff --git a/top30/20251210/top30-avtr-20251210-115001.csv b/top30/20251210/top30-avtr-20251210-115001.csv new file mode 100644 index 000000000000..56e4db1872e7 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37850,2,22350,144.19,10149898,0,9662730,10149898,144.19,0.00,105.04,105.04,401129742350,109.68,109.68,401129742350 +테라뷰,950250,2,19340,2,3340,20.88,29496703,67415608,35517731,29496703,20.88,43.75,83.05,83.05,547675371760,79.73,79.73,547675371760 +서암기계공업,100660,3,5190,2,235,4.74,9026477,9617220,12600000,9026477,4.74,93.86,71.64,71.64,47787732956,73.08,73.08,47787732956 +동양고속,084670,4,41050,2,5000,13.87,1978569,306635,2895569,1978569,13.87,645.25,68.33,68.33,85582092525,72.00,72.00,85582092525 +나노엔텍,039860,5,4560,2,565,14.14,21310736,16913532,38093053,21310736,14.14,126.00,55.94,55.94,96895099197,55.78,55.78,96895099197 +코오롱모빌리티그룹우,45014K,6,20400,2,420,2.10,955271,882596,2456120,955271,2.10,108.23,38.89,38.89,20465894085,40.85,40.85,20465894085 +KIWOOM 미국S&P500모멘텀,0137V0,7,9990,5,-25,-0.25,277765,1466246,750000,277765,-0.25,18.94,37.04,37.04,2773134859,37.01,37.01,2773134859 +아이로보틱스,066430,8,1518,2,321,26.82,14411340,94546,39153476,14411340,26.82,9999.99,36.81,36.81,21925778037,36.89,36.89,21925778037 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9950,2,105,1.07,267681,428867,800000,267681,1.07,62.42,33.46,33.46,2652499549,33.32,33.32,2652499549 +클로봇,466100,10,51300,2,2650,5.45,8020967,10701084,24992139,8020967,5.45,74.95,32.09,32.09,408307938800,31.85,31.85,408307938800 +바이젠셀,308080,11,14950,2,1690,12.75,6251880,0,20449100,6251880,12.75,0.00,30.57,30.57,92948549030,30.40,30.40,92948549030 +일동제약,249420,12,33950,2,4250,14.31,9218734,4418798,31638252,9218734,14.31,208.63,29.14,29.14,301123698625,28.03,28.03,301123698625 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9985,2,75,0.76,254776,650587,900000,254776,0.76,39.16,28.31,28.31,2530864665,28.16,28.16,2530864665 +성호전자,043260,14,6220,2,1210,24.15,17724106,3887647,70922823,17724106,24.15,455.91,24.99,24.99,110028409670,24.94,24.94,110028409670 +대성산업,128820,15,6010,2,880,17.15,10896468,1955789,45235478,10896468,17.15,557.14,24.09,24.09,62268681752,22.90,22.90,62268681752 +뉴인텍,012340,16,574,2,118,25.88,12651440,479641,53005062,12651440,25.88,2637.69,23.87,23.87,7166918124,23.56,23.56,7166918124 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,17,7215,5,-945,-11.58,226948,88262,1000000,226948,-11.58,257.13,22.69,22.69,1644683620,22.80,22.80,1644683620 +KoAct 미국바이오헬스케어액티브,0113G0,18,10735,5,-230,-2.10,316648,713731,1400000,316648,-2.10,44.37,22.62,22.62,3392489396,22.57,22.57,3392489396 +재영솔루텍,049630,19,2820,2,340,13.71,26159223,5019610,116897560,26159223,13.71,521.14,22.38,22.38,73930744666,22.43,22.43,73930744666 +유진로봇,056080,20,14270,2,1150,8.77,7838817,3324377,37512152,7838817,8.77,235.80,20.90,20.90,111199260060,20.77,20.77,111199260060 +삼성스팩12호,0096B0,21,3800,2,160,4.40,1358842,906344,6580000,1358842,4.40,149.93,20.65,20.65,5321345296,21.28,21.28,5321345296 +한투 인버스 2X 은 선물 ETN,Q570062,22,2200,5,-290,-11.65,202458,213072,1000000,202458,-11.65,95.02,20.25,20.25,448794015,20.40,20.40,448794015 +KODEX 200선물인버스2X,252670,23,665,5,-4,-0.60,433940976,489905088,2199700000,433940976,-0.60,88.58,19.73,19.73,288049492753,19.69,19.69,288049492753 +KB 인버스 2X 은 선물 ETN(H),Q580027,24,1732,5,-215,-11.04,294255,71586,1500000,294255,-11.04,411.05,19.62,19.62,512406968,19.72,19.72,512406968 +아이티센글로벌,124500,25,26800,2,4800,21.82,4191954,895532,23204527,4191954,21.82,468.10,18.07,18.07,107613083425,17.30,17.30,107613083425 +NHN벅스,104200,26,2980,2,215,7.78,2656215,2370707,14827550,2656215,7.78,112.04,17.91,17.91,8246769733,18.66,18.66,8246769733 +RISE 미국AI클라우드인프라,0127R0,27,11810,5,-50,-0.42,178961,268430,1000000,178961,-0.42,66.67,17.90,17.90,2115359150,17.91,17.91,2115359150 +YTN,040300,28,4205,2,455,12.13,7711613,430024,47676980,7711613,12.13,1793.30,16.17,16.17,32670945356,16.30,16.30,32670945356 +KODEX 레버리지,122630,29,44845,2,220,0.49,11978497,16898996,74250000,11978497,0.49,70.88,16.13,16.13,538276666450,16.17,16.17,538276666450 +다날,064260,30,7150,2,700,10.85,11854147,2403994,75071479,11854147,10.85,493.10,15.79,15.79,83074924370,15.48,15.48,83074924370 diff --git a/top30/20251210/top30-avtr-20251210-120001.csv b/top30/20251210/top30-avtr-20251210-120001.csv new file mode 100644 index 000000000000..c7b778ab4d05 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37950,2,22450,144.84,10247045,0,9662730,10247045,144.84,0.00,106.05,106.05,404817554450,110.39,110.39,404817554450 +테라뷰,950250,2,19350,2,3350,20.94,29604898,67415608,35517731,29604898,20.94,43.91,83.35,83.35,549765124560,79.99,79.99,549765124560 +서암기계공업,100660,3,5180,2,225,4.54,9047945,9617220,12600000,9047945,4.54,94.08,71.81,71.81,47898961876,73.39,73.39,47898961876 +동양고속,084670,4,40700,2,4650,12.90,1990707,306635,2895569,1990707,12.90,649.21,68.75,68.75,86077316375,73.04,73.04,86077316375 +나노엔텍,039860,5,4580,2,585,14.64,21685930,16913532,38093053,21685930,14.64,128.22,56.93,56.93,98616641650,56.52,56.52,98616641650 +코오롱모빌리티그룹우,45014K,6,20400,2,420,2.10,960193,882596,2456120,960193,2.10,108.79,39.09,39.09,20566105935,41.05,41.05,20566105935 +KIWOOM 미국S&P500모멘텀,0137V0,7,9990,5,-25,-0.25,281890,1466246,750000,281890,-0.25,19.23,37.59,37.59,2814343609,37.56,37.56,2814343609 +아이로보틱스,066430,8,1518,2,321,26.82,14471740,94546,39153476,14471740,26.82,9999.99,36.96,36.96,22017562991,37.04,37.04,22017562991 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9950,2,105,1.07,267769,428867,800000,267769,1.07,62.44,33.47,33.47,2653375149,33.33,33.33,2653375149 +일동제약,249420,10,33700,2,4000,13.47,10291897,4418798,31638252,10291897,13.47,232.91,32.53,32.53,337740817600,31.68,31.68,337740817600 +클로봇,466100,11,51300,2,2650,5.45,8120667,10701084,24992139,8120667,5.45,75.89,32.49,32.49,413438123750,32.25,32.25,413438123750 +바이젠셀,308080,12,14950,2,1690,12.75,6325056,0,20449100,6325056,12.75,0.00,30.93,30.93,94034136760,30.76,30.76,94034136760 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9985,2,75,0.76,267040,650587,900000,267040,0.76,41.05,29.67,29.67,2653320705,29.53,29.53,2653320705 +대성산업,128820,14,6080,2,950,18.52,11909708,1955789,45235478,11909708,18.52,608.95,26.33,26.33,68422610652,24.88,24.88,68422610652 +성호전자,043260,15,6270,2,1260,25.15,17775398,3887647,70922823,17775398,25.15,457.23,25.06,25.06,110348630940,24.81,24.81,110348630940 +뉴인텍,012340,16,576,2,120,26.32,12713005,479641,53005062,12713005,26.32,2650.53,23.98,23.98,7202344200,23.59,23.59,7202344200 +KoAct 미국바이오헬스케어액티브,0113G0,17,10730,5,-235,-2.14,320728,713731,1400000,320728,-2.14,44.94,22.91,22.91,3436273526,22.87,22.87,3436273526 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,18,7210,5,-950,-11.64,226963,88262,1000000,226963,-11.64,257.15,22.70,22.70,1644791795,22.81,22.81,1644791795 +재영솔루텍,049630,19,2860,2,380,15.32,26320838,5019610,116897560,26320838,15.32,524.36,22.52,22.52,74390231721,22.25,22.25,74390231721 +유진로봇,056080,20,14280,2,1160,8.84,7968029,3324377,37512152,7968029,8.84,239.68,21.24,21.24,113045939385,21.10,21.10,113045939385 +삼성스팩12호,0096B0,21,3815,2,175,4.81,1365617,906344,6580000,1365617,4.81,150.67,20.75,20.75,5347115881,21.30,21.30,5347115881 +한투 인버스 2X 은 선물 ETN,Q570062,22,2200,5,-290,-11.65,202458,213072,1000000,202458,-11.65,95.02,20.25,20.25,448794015,20.40,20.40,448794015 +KODEX 200선물인버스2X,252670,23,663,5,-6,-0.90,443869821,489905088,2199700000,443869821,-0.90,90.60,20.18,20.18,294638917921,20.20,20.20,294638917921 +KB 인버스 2X 은 선물 ETN(H),Q580027,24,1730,5,-217,-11.15,296000,71586,1500000,296000,-11.15,413.49,19.73,19.73,515429258,19.86,19.86,515429258 +아이티센글로벌,124500,25,26850,2,4850,22.05,4276295,895532,23204527,4276295,22.05,477.51,18.43,18.43,109885494300,17.64,17.64,109885494300 +RISE 미국AI클라우드인프라,0127R0,26,11820,5,-40,-0.34,182020,268430,1000000,182020,-0.34,67.81,18.20,18.20,2151486030,18.20,18.20,2151486030 +NHN벅스,104200,27,2985,2,220,7.96,2671692,2370707,14827550,2671692,7.96,112.70,18.02,18.02,8292776844,18.74,18.74,8292776844 +KODEX 레버리지,122630,28,44965,2,340,0.76,12472876,16898996,74250000,12472876,0.76,73.81,16.80,16.80,560484705661,16.79,16.79,560484705661 +YTN,040300,29,4185,2,435,11.60,7884872,430024,47676980,7884872,11.60,1833.59,16.54,16.54,33394909566,16.74,16.74,33394909566 +TIGER 미국AI데이터센터TOP4Plus,0142D0,30,10127,2,17,0.17,488481,1357211,3000000,488481,0.17,35.99,16.28,16.28,4946787435,16.28,16.28,4946787435 diff --git a/top30/20251210/top30-avtr-20251210-121001.csv b/top30/20251210/top30-avtr-20251210-121001.csv new file mode 100644 index 000000000000..ad5cfc7442af --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37850,2,22350,144.19,10376922,0,9662730,10376922,144.19,0.00,107.39,107.39,409785868525,112.04,112.04,409785868525 +테라뷰,950250,2,19600,2,3600,22.50,29956507,67415608,35517731,29956507,22.50,44.44,84.34,84.34,556596363010,79.95,79.95,556596363010 +서암기계공업,100660,3,5220,2,265,5.35,9122765,9617220,12600000,9122765,5.35,94.86,72.40,72.40,48289118871,73.42,73.42,48289118871 +동양고속,084670,4,40550,2,4500,12.48,2000464,306635,2895569,2000464,12.48,652.39,69.09,69.09,86473896725,73.65,73.65,86473896725 +나노엔텍,039860,5,4535,2,540,13.52,21854846,16913532,38093053,21854846,13.52,129.22,57.37,57.37,99387352679,57.53,57.53,99387352679 +코오롱모빌리티그룹우,45014K,6,20300,2,320,1.60,962614,882596,2456120,962614,1.60,109.07,39.19,39.19,20615316635,41.35,41.35,20615316635 +KIWOOM 미국S&P500모멘텀,0137V0,7,9995,5,-20,-0.20,287806,1466246,750000,287806,-0.20,19.63,38.37,38.37,2873450579,38.33,38.33,2873450579 +아이로보틱스,066430,8,1538,2,341,28.49,14729747,94546,39153476,14729747,28.49,9999.99,37.62,37.62,22411204366,37.22,37.22,22411204366 +일동제약,249420,9,34050,2,4350,14.65,10650112,4418798,31638252,10650112,14.65,241.02,33.66,33.66,349879346000,32.48,32.48,349879346000 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9950,2,105,1.07,267769,428867,800000,267769,1.07,62.44,33.47,33.47,2653375149,33.33,33.33,2653375149 +클로봇,466100,11,51900,2,3250,6.68,8244412,10701084,24992139,8244412,6.68,77.04,32.99,32.99,419837840450,32.37,32.37,419837840450 +바이젠셀,308080,12,14900,2,1640,12.37,6376723,0,20449100,6376723,12.37,0.00,31.18,31.18,94808493430,31.12,31.12,94808493430 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9990,2,80,0.81,268423,650587,900000,268423,0.81,41.26,29.82,29.82,2667132920,29.66,29.66,2667132920 +대성산업,128820,14,6000,2,870,16.96,12416355,1955789,45235478,12416355,16.96,634.85,27.45,27.45,71487405962,26.34,26.34,71487405962 +성호전자,043260,15,6170,2,1160,23.15,17950369,3887647,70922823,17950369,23.15,461.73,25.31,25.31,111430904440,25.46,25.46,111430904440 +뉴인텍,012340,16,570,2,114,25.00,12774122,479641,53005062,12774122,25.00,2663.27,24.10,24.10,7237280382,23.95,23.95,7237280382 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,17,7260,5,-900,-11.03,240320,88262,1000000,240320,-11.03,272.28,24.03,24.03,1741739610,23.99,23.99,1741739610 +KoAct 미국바이오헬스케어액티브,0113G0,18,10735,5,-230,-2.10,323465,713731,1400000,323465,-2.10,45.32,23.10,23.10,3465641941,23.06,23.06,3465641941 +재영솔루텍,049630,19,2840,2,360,14.52,26696239,5019610,116897560,26696239,14.52,531.84,22.84,22.84,75464188795,22.73,22.73,75464188795 +유진로봇,056080,20,14440,2,1320,10.06,8130440,3324377,37512152,8130440,10.06,244.57,21.67,21.67,115377423170,21.30,21.30,115377423170 +삼성스팩12호,0096B0,21,3795,2,155,4.26,1375005,906344,6580000,1375005,4.26,151.71,20.90,20.90,5382719701,21.56,21.56,5382719701 +KODEX 200선물인버스2X,252670,22,661,5,-8,-1.20,456819580,489905088,2199700000,456819580,-1.20,93.25,20.77,20.77,303205025105,20.85,20.85,303205025105 +한투 인버스 2X 은 선물 ETN,Q570062,23,2210,5,-280,-11.24,204061,213072,1000000,204061,-11.24,95.77,20.41,20.41,452320625,20.47,20.47,452320625 +KB 인버스 2X 은 선물 ETN(H),Q580027,24,1734,5,-213,-10.94,303500,71586,1500000,303500,-10.94,423.97,20.23,20.23,528446758,20.32,20.32,528446758 +NHN벅스,104200,25,3025,2,260,9.40,2922026,2370707,14827550,2922026,9.40,123.26,19.71,19.71,9064520117,20.21,20.21,9064520117 +아이티센글로벌,124500,26,26700,2,4700,21.36,4326914,895532,23204527,4326914,21.36,483.17,18.65,18.65,111241445250,17.95,17.95,111241445250 +RISE 미국AI클라우드인프라,0127R0,27,11820,5,-40,-0.34,182190,268430,1000000,182190,-0.34,67.87,18.22,18.22,2153495325,18.22,18.22,2153495325 +KODEX 레버리지,122630,28,45115,2,490,1.10,13268984,16898996,74250000,13268984,1.10,78.52,17.87,17.87,596357120293,17.80,17.80,596357120293 +TIGER 미국AI데이터센터TOP4Plus,0142D0,29,10130,2,20,0.20,521705,1357211,3000000,521705,0.20,38.44,17.39,17.39,5283262845,17.38,17.38,5283262845 +YTN,040300,30,4190,2,440,11.73,8084828,430024,47676980,8084828,11.73,1880.09,16.96,16.96,34238472731,17.14,17.14,34238472731 diff --git a/top30/20251210/top30-avtr-20251210-122001.csv b/top30/20251210/top30-avtr-20251210-122001.csv new file mode 100644 index 000000000000..347f8845ac5e --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38050,2,22550,145.48,10471811,0,9662730,10471811,145.48,0.00,108.37,108.37,413409093825,112.44,112.44,413409093825 +테라뷰,950250,2,19580,2,3580,22.38,30427848,67415608,35517731,30427848,22.38,45.13,85.67,85.67,565857770340,81.37,81.37,565857770340 +서암기계공업,100660,3,5160,2,205,4.14,9163664,9617220,12600000,9163664,4.14,95.28,72.73,72.73,48501466816,74.60,74.60,48501466816 +동양고속,084670,4,40400,2,4350,12.07,2030271,306635,2895569,2030271,12.07,662.11,70.12,70.12,87674034625,74.95,74.95,87674034625 +나노엔텍,039860,5,4530,2,535,13.39,21938574,16913532,38093053,21938574,13.39,129.71,57.59,57.59,99767033427,57.82,57.82,99767033427 +코오롱모빌리티그룹우,45014K,6,20350,2,370,1.85,969868,882596,2456120,969868,1.85,109.89,39.49,39.49,20764027235,41.54,41.54,20764027235 +아이로보틱스,066430,7,1533,2,336,28.07,15344142,94546,39153476,15344142,28.07,9999.99,39.19,39.19,23361560496,38.92,38.92,23361560496 +KIWOOM 미국S&P500모멘텀,0137V0,8,10000,5,-15,-0.15,291184,1466246,750000,291184,-0.15,19.86,38.82,38.82,2907213821,38.76,38.76,2907213821 +일동제약,249420,9,33850,2,4150,13.97,10842345,4418798,31638252,10842345,13.97,245.37,34.27,34.27,356404616925,33.28,33.28,356404616925 +클로봇,466100,10,52000,2,3350,6.89,8545229,10701084,24992139,8545229,6.89,79.85,34.19,34.19,435507663300,33.51,33.51,435507663300 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9950,2,105,1.07,267769,428867,800000,267769,1.07,62.44,33.47,33.47,2653375149,33.33,33.33,2653375149 +바이젠셀,308080,12,14960,2,1700,12.82,6397474,0,20449100,6397474,12.82,0.00,31.28,31.28,95119101385,31.09,31.09,95119101385 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9990,2,80,0.81,277229,650587,900000,277229,0.81,42.61,30.80,30.80,2755104860,30.64,30.64,2755104860 +대성산업,128820,14,6000,2,870,16.96,12689499,1955789,45235478,12689499,16.96,648.82,28.05,28.05,73131874987,26.94,26.94,73131874987 +성호전자,043260,15,6210,2,1200,23.95,18019754,3887647,70922823,18019754,23.95,463.51,25.41,25.41,111860542525,25.40,25.40,111860542525 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7310,5,-850,-10.42,254010,88262,1000000,254010,-10.42,287.79,25.40,25.40,1841498110,25.19,25.19,1841498110 +뉴인텍,012340,17,572,2,116,25.44,12871549,479641,53005062,12871549,25.44,2683.58,24.28,24.28,7292747395,24.05,24.05,7292747395 +KoAct 미국바이오헬스케어액티브,0113G0,18,10735,5,-230,-2.10,323723,713731,1400000,323723,-2.10,45.36,23.12,23.12,3468411571,23.08,23.08,3468411571 +재영솔루텍,049630,19,2850,2,370,14.92,26821587,5019610,116897560,26821587,14.92,534.34,22.94,22.94,75821425235,22.76,22.76,75821425235 +유진로봇,056080,20,14430,2,1310,9.98,8319581,3324377,37512152,8319581,9.98,250.26,22.18,22.18,118108797915,21.82,21.82,118108797915 +KODEX 200선물인버스2X,252670,21,663,5,-6,-0.90,467348757,489905088,2199700000,467348757,-0.90,95.40,21.25,21.25,310163649694,21.27,21.27,310163649694 +KB 인버스 2X 은 선물 ETN(H),Q580027,22,1750,5,-197,-10.12,317868,71586,1500000,317868,-10.12,444.04,21.19,21.19,553534152,21.09,21.09,553534152 +삼성스팩12호,0096B0,23,3785,2,145,3.98,1382363,906344,6580000,1382363,3.98,152.52,21.01,21.01,5410568941,21.72,21.72,5410568941 +RISE 미국AI클라우드인프라,0127R0,24,11835,5,-25,-0.21,208252,268430,1000000,208252,-0.21,77.58,20.83,20.83,2461886379,20.80,20.80,2461886379 +한투 인버스 2X 은 선물 ETN,Q570062,25,2215,5,-275,-11.04,204069,213072,1000000,204069,-11.04,95.77,20.41,20.41,452338345,20.42,20.42,452338345 +NHN벅스,104200,26,3010,2,245,8.86,2962670,2370707,14827550,2962670,8.86,124.97,19.98,19.98,9186489207,20.58,20.58,9186489207 +아이티센글로벌,124500,27,26800,2,4800,21.82,4352395,895532,23204527,4352395,21.82,486.01,18.76,18.76,111924968825,18.00,18.00,111924968825 +KODEX 레버리지,122630,28,45020,2,395,0.89,13651709,16898996,74250000,13651709,0.89,80.78,18.39,18.39,613613610305,18.36,18.36,613613610305 +TIGER 미국AI데이터센터TOP4Plus,0142D0,29,10135,2,25,0.25,527609,1357211,3000000,527609,0.25,38.87,17.59,17.59,5343091280,17.57,17.57,5343091280 +YTN,040300,30,4205,2,455,12.13,8146035,430024,47676980,8146035,12.13,1894.32,17.09,17.09,34494994263,17.21,17.21,34494994263 diff --git a/top30/20251210/top30-avtr-20251210-123001.csv b/top30/20251210/top30-avtr-20251210-123001.csv new file mode 100644 index 000000000000..45c2d228ba7c --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37900,2,22400,144.52,10542745,0,9662730,10542745,144.52,0.00,109.11,109.11,416106742300,113.62,113.62,416106742300 +테라뷰,950250,2,19520,2,3520,22.00,30592881,67415608,35517731,30592881,22.00,45.38,86.13,86.13,569083474445,82.08,82.08,569083474445 +서암기계공업,100660,3,5070,2,115,2.32,9280774,9617220,12600000,9280774,2.32,96.50,73.66,73.66,49100519871,76.86,76.86,49100519871 +동양고속,084670,4,39400,2,3350,9.29,2071937,306635,2895569,2071937,9.29,675.70,71.56,71.56,89328044375,78.30,78.30,89328044375 +나노엔텍,039860,5,4550,2,555,13.89,22035199,16913532,38093053,22035199,13.89,130.28,57.85,57.85,100205518985,57.81,57.81,100205518985 +코오롱모빌리티그룹우,45014K,6,20000,2,20,0.10,983338,882596,2456120,983338,0.10,111.41,40.04,40.04,21035984285,42.82,42.82,21035984285 +아이로보틱스,066430,7,1551,2,354,29.57,15558676,94546,39153476,15558676,29.57,9999.99,39.74,39.74,23692150583,39.01,39.01,23692150583 +KIWOOM 미국S&P500모멘텀,0137V0,8,10000,5,-15,-0.15,295526,1466246,750000,295526,-0.15,20.16,39.40,39.40,2950623271,39.34,39.34,2950623271 +일동제약,249420,9,33900,2,4200,14.14,11002767,4418798,31638252,11002767,14.14,249.00,34.78,34.78,361844011925,33.74,33.74,361844011925 +클로봇,466100,10,52400,2,3750,7.71,8664591,10701084,24992139,8664591,7.71,80.97,34.67,34.67,441730744100,33.73,33.73,441730744100 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9960,2,115,1.17,267870,428867,800000,267870,1.17,62.46,33.48,33.48,2654382099,33.31,33.31,2654382099 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,9990,2,80,0.81,285576,650587,900000,285576,0.81,43.90,31.73,31.73,2838491390,31.57,31.57,2838491390 +바이젠셀,308080,13,14820,2,1560,11.76,6435150,0,20449100,6435150,11.76,0.00,31.47,31.47,95679842735,31.57,31.57,95679842735 +대성산업,128820,14,6180,2,1050,20.47,13896426,1955789,45235478,13896426,20.47,710.53,30.72,30.72,80535355142,28.81,28.81,80535355142 +KoAct 미국바이오헬스케어액티브,0113G0,15,10730,5,-235,-2.14,357987,713731,1400000,357987,-2.14,50.16,25.57,25.57,3836063711,25.54,25.54,3836063711 +성호전자,043260,16,6240,2,1230,24.55,18109614,3887647,70922823,18109614,24.55,465.82,25.53,25.53,112421910260,25.40,25.40,112421910260 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,17,7280,5,-880,-10.78,254732,88262,1000000,254732,-10.78,288.61,25.47,25.47,1846753180,25.37,25.37,1846753180 +뉴인텍,012340,18,568,2,112,24.56,12930732,479641,53005062,12930732,24.56,2695.92,24.40,24.40,7326484655,24.33,24.33,7326484655 +재영솔루텍,049630,19,2865,2,385,15.52,26938655,5019610,116897560,26938655,15.52,536.67,23.04,23.04,76156234872,22.74,22.74,76156234872 +유진로봇,056080,20,14400,2,1280,9.76,8409771,3324377,37512152,8409771,9.76,252.97,22.42,22.42,119408152855,22.11,22.11,119408152855 +KODEX 200선물인버스2X,252670,21,662,5,-7,-1.05,469700273,489905088,2199700000,469700273,-1.05,95.88,21.35,21.35,311719724305,21.41,21.41,311719724305 +KB 인버스 2X 은 선물 ETN(H),Q580027,22,1742,5,-205,-10.53,317869,71586,1500000,317869,-10.53,444.04,21.19,21.19,553535894,21.18,21.18,553535894 +RISE 미국AI클라우드인프라,0127R0,23,11825,5,-35,-0.30,211349,268430,1000000,211349,-0.30,78.74,21.13,21.13,2498524184,21.13,21.13,2498524184 +삼성스팩12호,0096B0,24,3795,2,155,4.26,1388128,906344,6580000,1388128,4.26,153.16,21.10,21.10,5432395196,21.75,21.75,5432395196 +한투 인버스 2X 은 선물 ETN,Q570062,25,2220,5,-270,-10.84,209793,213072,1000000,209793,-10.84,98.46,20.98,20.98,465042005,20.95,20.95,465042005 +NHN벅스,104200,26,2980,2,215,7.78,2996569,2370707,14827550,2996569,7.78,126.40,20.21,20.21,9288518832,21.02,21.02,9288518832 +아이티센글로벌,124500,27,26700,2,4700,21.36,4382094,895532,23204527,4382094,21.36,489.33,18.88,18.88,112719556700,18.19,18.19,112719556700 +KODEX 레버리지,122630,28,45030,2,405,0.91,13826051,16898996,74250000,13826051,0.91,81.82,18.62,18.62,621469904178,18.59,18.59,621469904178 +TIGER 미국AI데이터센터TOP4Plus,0142D0,29,10135,2,25,0.25,538765,1357211,3000000,538765,0.25,39.70,17.96,17.96,5456160785,17.94,17.94,5456160785 +셀로맥스사이언스,471820,30,5720,2,680,13.49,2063660,2210599,11581203,2063660,13.49,93.35,17.82,17.82,11687033035,17.64,17.64,11687033035 diff --git a/top30/20251210/top30-avtr-20251210-124001.csv b/top30/20251210/top30-avtr-20251210-124001.csv new file mode 100644 index 000000000000..c9a324a8d216 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38000,2,22500,145.16,10601353,0,9662730,10601353,145.16,0.00,109.71,109.71,418329004575,113.93,113.93,418329004575 +테라뷰,950250,2,19430,2,3430,21.44,30713528,67415608,35517731,30713528,21.44,45.56,86.47,86.47,571432151535,82.80,82.80,571432151535 +서암기계공업,100660,3,5090,2,135,2.72,9340547,9617220,12600000,9340547,2.72,97.12,74.13,74.13,49404314396,77.03,77.03,49404314396 +동양고속,084670,4,39300,2,3250,9.02,2109728,306635,2895569,2109728,9.02,688.03,72.86,72.86,90811932800,79.80,79.80,90811932800 +나노엔텍,039860,5,4480,2,485,12.14,22211971,16913532,38093053,22211971,12.14,131.33,58.31,58.31,101001186950,59.18,59.18,101001186950 +아이로보틱스,066430,6,1554,2,357,29.82,16189755,94546,39153476,16189755,29.82,9999.99,41.35,41.35,24670338710,40.55,40.55,24670338710 +코오롱모빌리티그룹우,45014K,7,19770,5,-210,-1.05,995952,882596,2456120,995952,-1.05,112.84,40.55,40.55,21288476115,43.84,43.84,21288476115 +KIWOOM 미국S&P500모멘텀,0137V0,8,10000,5,-15,-0.15,302697,1466246,750000,302697,-0.15,20.64,40.36,40.36,3022315160,40.30,40.30,3022315160 +클로봇,466100,9,52900,2,4250,8.74,9539501,10701084,24992139,9539501,8.74,89.15,38.17,38.17,488152618150,36.92,36.92,488152618150 +일동제약,249420,10,33800,2,4100,13.80,11141373,4418798,31638252,11141373,13.80,252.14,35.21,35.21,366520034450,34.27,34.27,366520034450 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9970,2,125,1.27,267873,428867,800000,267873,1.27,62.46,33.48,33.48,2654412009,33.28,33.28,2654412009 +대성산업,128820,12,6070,2,940,18.32,14615052,1955789,45235478,14615052,18.32,747.27,32.31,32.31,84954242532,30.94,30.94,84954242532 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9990,2,80,0.81,289740,650587,900000,289740,0.81,44.54,32.19,32.19,2880089750,32.03,32.03,2880089750 +바이젠셀,308080,14,14865,2,1605,12.10,6469969,0,20449100,6469969,12.10,0.00,31.64,31.64,96195397760,31.65,31.65,96195397760 +KoAct 미국바이오헬스케어액티브,0113G0,15,10727,5,-238,-2.17,423097,713731,1400000,423097,-2.17,59.28,30.22,30.22,4534620275,30.19,30.19,4534620275 +성호전자,043260,16,6250,2,1240,24.75,18195153,3887647,70922823,18195153,24.75,468.02,25.65,25.65,112954058130,25.48,25.48,112954058130 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,17,7250,5,-910,-11.15,255261,88262,1000000,255261,-11.15,289.21,25.53,25.53,1850593630,25.53,25.53,1850593630 +뉴인텍,012340,18,566,2,110,24.12,13083795,479641,53005062,13083795,24.12,2727.83,24.68,24.68,7413024697,24.71,24.71,7413024697 +재영솔루텍,049630,19,2890,2,410,16.53,27343616,5019610,116897560,27343616,16.53,544.74,23.39,23.39,77320948226,22.89,22.89,77320948226 +유진로봇,056080,20,14380,2,1260,9.60,8550974,3324377,37512152,8550974,9.60,257.22,22.80,22.80,121442989505,22.51,22.51,121442989505 +KODEX 200선물인버스2X,252670,21,661,5,-8,-1.20,476664370,489905088,2199700000,476664370,-1.20,97.30,21.67,21.67,316324389244,21.76,21.76,316324389244 +삼성스팩12호,0096B0,22,3795,2,155,4.26,1409142,906344,6580000,1409142,4.26,155.48,21.42,21.42,5512615623,22.08,22.08,5512615623 +KB 인버스 2X 은 선물 ETN(H),Q580027,23,1739,5,-208,-10.68,320231,71586,1500000,320231,-10.68,447.34,21.35,21.35,557648336,21.38,21.38,557648336 +RISE 미국AI클라우드인프라,0127R0,24,11835,5,-25,-0.21,211362,268430,1000000,211362,-0.21,78.74,21.14,21.14,2498677949,21.11,21.11,2498677949 +한투 인버스 2X 은 선물 ETN,Q570062,25,2220,5,-270,-10.84,211160,213072,1000000,211160,-10.84,99.10,21.12,21.12,468076745,21.08,21.08,468076745 +NHN벅스,104200,26,3025,2,260,9.40,3006212,2370707,14827550,3006212,9.40,126.81,20.27,20.27,9317493397,20.77,20.77,9317493397 +KoAct 배당성장액티브,476850,27,13520,2,60,0.45,552037,8609,2800000,552037,0.45,6412.32,19.72,19.72,7456392085,19.70,19.70,7456392085 +아이티센글로벌,124500,28,26700,2,4700,21.36,4417864,895532,23204527,4417864,21.36,493.32,19.04,19.04,113673045250,18.35,18.35,113673045250 +KODEX 레버리지,122630,29,45145,2,520,1.17,14056573,16898996,74250000,14056573,1.17,83.18,18.93,18.93,631871792354,18.85,18.85,631871792354 +TIGER 미국AI데이터센터TOP4Plus,0142D0,30,10135,2,25,0.25,553355,1357211,3000000,553355,0.25,40.77,18.45,18.45,5604028981,18.43,18.43,5604028981 diff --git a/top30/20251210/top30-avtr-20251210-125002.csv b/top30/20251210/top30-avtr-20251210-125002.csv new file mode 100644 index 000000000000..1f34fa4109c3 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,38000,2,22500,145.16,10682148,0,9662730,10682148,145.16,0.00,110.55,110.55,421407691550,114.77,114.77,421407691550 +테라뷰,950250,2,19620,2,3620,22.62,31010434,67415608,35517731,31010434,22.62,46.00,87.31,87.31,577259014395,82.84,82.84,577259014395 +서암기계공업,100660,3,5060,2,105,2.12,9397421,9617220,12600000,9397421,2.12,97.71,74.58,74.58,49691868826,77.94,77.94,49691868826 +동양고속,084670,4,38550,2,2500,6.93,2153567,306635,2895569,2153567,6.93,702.32,74.37,74.37,92515087975,82.88,82.88,92515087975 +나노엔텍,039860,5,4445,2,450,11.26,22383400,16913532,38093053,22383400,11.26,132.34,58.76,58.76,101764635640,60.10,60.10,101764635640 +아이로보틱스,066430,6,1556,1,359,29.99,16485847,94546,39153476,16485847,29.99,9999.99,42.11,42.11,25130895598,41.25,41.25,25130895598 +KIWOOM 미국S&P500모멘텀,0137V0,7,9995,5,-20,-0.20,311241,1466246,750000,311241,-0.20,21.23,41.50,41.50,3107720007,41.46,41.46,3107720007 +코오롱모빌리티그룹우,45014K,8,19120,5,-860,-4.30,1018878,882596,2456120,1018878,-4.30,115.44,41.48,41.48,21733305985,46.28,46.28,21733305985 +클로봇,466100,9,52800,2,4150,8.53,9775443,10701084,24992139,9775443,8.53,91.35,39.11,39.11,500622800750,37.94,37.94,500622800750 +일동제약,249420,10,33950,2,4250,14.31,11275003,4418798,31638252,11275003,14.31,255.16,35.64,35.64,371049699700,34.54,34.54,371049699700 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9970,2,125,1.27,267882,428867,800000,267882,1.27,62.46,33.49,33.49,2654501709,33.28,33.28,2654501709 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,9990,2,80,0.81,298204,650587,900000,298204,0.81,45.84,33.13,33.13,2964646504,32.97,32.97,2964646504 +대성산업,128820,13,6040,2,910,17.74,14982623,1955789,45235478,14982623,17.74,766.07,33.12,33.12,87176707997,31.91,31.91,87176707997 +바이젠셀,308080,14,14880,2,1620,12.22,6490306,0,20449100,6490306,12.22,0.00,31.74,31.74,96498615455,31.71,31.71,96498615455 +KoAct 미국바이오헬스케어액티브,0113G0,15,10727,5,-238,-2.17,444231,713731,1400000,444231,-2.17,62.24,31.73,31.73,4761368453,31.70,31.70,4761368453 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7290,5,-870,-10.66,260822,88262,1000000,260822,-10.66,295.51,26.08,26.08,1891064545,25.94,25.94,1891064545 +성호전자,043260,17,6260,2,1250,24.95,18293513,3887647,70922823,18293513,24.95,470.55,25.79,25.79,113571036850,25.58,25.58,113571036850 +뉴인텍,012340,18,573,2,117,25.66,13162981,479641,53005062,13162981,25.66,2744.34,24.83,24.83,7458159946,24.56,24.56,7458159946 +재영솔루텍,049630,19,2860,2,380,15.32,27587674,5019610,116897560,27587674,15.32,549.60,23.60,23.60,78021063575,23.34,23.34,78021063575 +유진로봇,056080,20,14260,2,1140,8.69,8765128,3324377,37512152,8765128,8.69,263.66,23.37,23.37,124519393930,23.28,23.28,124519393930 +KODEX 200선물인버스2X,252670,21,660,5,-9,-1.35,485238239,489905088,2199700000,485238239,-1.35,99.05,22.06,22.06,321987328836,22.18,22.18,321987328836 +KB 인버스 2X 은 선물 ETN(H),Q580027,22,1746,5,-201,-10.32,330732,71586,1500000,330732,-10.32,462.01,22.05,22.05,575969609,21.99,21.99,575969609 +KoAct 배당성장액티브,476850,23,13530,2,70,0.52,604662,8609,2800000,604662,0.52,7023.60,21.60,21.60,8168211310,21.56,21.56,8168211310 +삼성스팩12호,0096B0,24,3830,2,190,5.22,1420613,906344,6580000,1420613,5.22,156.74,21.59,21.59,5556524623,22.05,22.05,5556524623 +RISE 미국AI클라우드인프라,0127R0,25,11840,5,-20,-0.17,211378,268430,1000000,211378,-0.17,78.75,21.14,21.14,2498867389,21.11,21.11,2498867389 +한투 인버스 2X 은 선물 ETN,Q570062,26,2220,5,-270,-10.84,211160,213072,1000000,211160,-10.84,99.10,21.12,21.12,468076745,21.08,21.08,468076745 +NHN벅스,104200,27,3025,2,260,9.40,3089998,2370707,14827550,3089998,9.40,130.34,20.84,20.84,9573575084,21.34,21.34,9573575084 +KODEX 레버리지,122630,28,45185,2,560,1.25,14342981,16898996,74250000,14342981,1.25,84.87,19.32,19.32,644803253573,19.22,19.22,644803253573 +아이티센글로벌,124500,29,26500,2,4500,20.45,4480379,895532,23204527,4480379,20.45,500.30,19.31,19.31,115328458075,18.76,18.76,115328458075 +TIGER 미국AI데이터센터TOP4Plus,0142D0,30,10145,2,35,0.35,561478,1357211,3000000,561478,0.35,41.37,18.72,18.72,5686388319,18.68,18.68,5686388319 diff --git a/top30/20251210/top30-avtr-20251210-130001.csv b/top30/20251210/top30-avtr-20251210-130001.csv new file mode 100644 index 000000000000..2decaf1f8b60 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37900,2,22400,144.52,10763250,0,9662730,10763250,144.52,0.00,111.39,111.39,424486860950,115.91,115.91,424486860950 +테라뷰,950250,2,19840,2,3840,24.00,31768481,67415608,35517731,31768481,24.00,47.12,89.44,89.44,592296560395,84.05,84.05,592296560395 +동양고속,084670,3,40150,2,4100,11.37,2250458,306635,2895569,2250458,11.37,733.92,77.72,77.72,96317567150,82.85,82.85,96317567150 +서암기계공업,100660,4,5100,2,145,2.93,9451453,9617220,12600000,9451453,2.93,98.28,75.01,75.01,49968568391,77.76,77.76,49968568391 +나노엔텍,039860,5,4440,2,445,11.14,22586737,16913532,38093053,22586737,11.14,133.54,59.29,59.29,102672719592,60.71,60.71,102672719592 +KIWOOM 미국S&P500모멘텀,0137V0,6,10005,5,-10,-0.10,318687,1466246,750000,318687,-0.10,21.73,42.49,42.49,3182170544,42.41,42.41,3182170544 +아이로보틱스,066430,7,1556,1,359,29.99,16502006,94546,39153476,16502006,29.99,9999.99,42.15,42.15,25156039002,41.29,41.29,25156039002 +코오롱모빌리티그룹우,45014K,8,19150,5,-830,-4.15,1032425,882596,2456120,1032425,-4.15,116.98,42.03,42.03,21991882045,46.76,46.76,21991882045 +클로봇,466100,9,52200,2,3550,7.30,9953937,10701084,24992139,9953937,7.30,93.02,39.83,39.83,510000307750,39.09,39.09,510000307750 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9950,2,105,1.07,297318,428867,800000,297318,1.07,69.33,37.16,37.16,2947262009,37.03,37.03,2947262009 +일동제약,249420,11,33650,2,3950,13.30,11397420,4418798,31638252,11397420,13.30,257.93,36.02,36.02,375184870375,35.24,35.24,375184870375 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,9990,2,80,0.81,309891,650587,900000,309891,0.81,47.63,34.43,34.43,3081379357,34.27,34.27,3081379357 +대성산업,128820,13,5910,2,780,15.20,15525743,1955789,45235478,15525743,15.20,793.84,34.32,34.32,90416519412,33.82,33.82,90416519412 +바이젠셀,308080,14,15290,2,2030,15.31,6807382,0,20449100,6807382,15.31,0.00,33.29,33.29,101344718045,32.41,32.41,101344718045 +KoAct 미국바이오헬스케어액티브,0113G0,15,10727,5,-238,-2.17,444424,713731,1400000,444424,-2.17,62.27,31.74,31.74,4763438562,31.72,31.72,4763438562 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7300,5,-860,-10.54,266470,88262,1000000,266470,-10.54,301.91,26.65,26.65,1932293395,26.47,26.47,1932293395 +성호전자,043260,17,6210,2,1200,23.95,18414030,3887647,70922823,18414030,23.95,473.65,25.96,25.96,114324874145,25.96,25.96,114324874145 +뉴인텍,012340,18,576,2,120,26.32,13321155,479641,53005062,13321155,26.32,2777.32,25.13,25.13,7549249558,24.73,24.73,7549249558 +유진로봇,056080,19,14170,2,1050,8.00,8957009,3324377,37512152,8957009,8.00,269.43,23.88,23.88,127242162700,23.94,23.94,127242162700 +재영솔루텍,049630,20,2870,2,390,15.73,27726017,5019610,116897560,27726017,15.73,552.35,23.72,23.72,78416622689,23.37,23.37,78416622689 +KoAct 배당성장액티브,476850,21,13525,2,65,0.48,648446,8609,2800000,648446,0.48,7532.19,23.16,23.16,8760398845,23.13,23.13,8760398845 +KB 인버스 2X 은 선물 ETN(H),Q580027,22,1748,5,-199,-10.22,336490,71586,1500000,336490,-10.22,470.05,22.43,22.43,586017338,22.35,22.35,586017338 +KODEX 200선물인버스2X,252670,23,659,5,-10,-1.49,491112971,489905088,2199700000,491112971,-1.49,100.25,22.33,22.33,325864780946,22.48,22.48,325864780946 +삼성스팩12호,0096B0,24,3840,2,200,5.49,1423777,906344,6580000,1423777,5.49,157.09,21.64,21.64,5568644293,22.04,22.04,5568644293 +RISE 미국AI클라우드인프라,0127R0,25,11845,5,-15,-0.13,211406,268430,1000000,211406,-0.13,78.76,21.14,21.14,2499198989,21.10,21.10,2499198989 +한투 인버스 2X 은 선물 ETN,Q570062,26,2235,5,-255,-10.24,211166,213072,1000000,211166,-10.24,99.11,21.12,21.12,468090105,20.94,20.94,468090105 +NHN벅스,104200,27,3005,2,240,8.68,3120876,2370707,14827550,3120876,8.68,131.64,21.05,21.05,9666452671,21.69,21.69,9666452671 +아이티센글로벌,124500,28,26000,2,4000,18.18,4644556,895532,23204527,4644556,18.18,518.64,20.02,20.02,119620518250,19.83,19.83,119620518250 +KODEX 레버리지,122630,29,45185,2,560,1.25,14493887,16898996,74250000,14493887,1.25,85.77,19.52,19.52,651619595858,19.42,19.42,651619595858 +삼륭물산,014970,30,8990,2,540,6.39,2950616,6096891,15125000,2950616,6.39,48.40,19.51,19.51,25829917710,19.00,19.00,25829917710 diff --git a/top30/20251210/top30-avtr-20251210-131001.csv b/top30/20251210/top30-avtr-20251210-131001.csv new file mode 100644 index 000000000000..3c1906bef3df --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37350,2,21850,140.97,10995735,0,9662730,10995735,140.97,0.00,113.80,113.80,433184413925,120.03,120.03,433184413925 +테라뷰,950250,2,19830,2,3830,23.94,32294668,67415608,35517731,32294668,23.94,47.90,90.93,90.93,602749319160,85.58,85.58,602749319160 +동양고속,084670,3,39450,2,3400,9.43,2329476,306635,2895569,2329476,9.43,759.69,80.45,80.45,99461314400,87.07,87.07,99461314400 +서암기계공업,100660,4,5120,2,165,3.33,9494271,9617220,12600000,9494271,3.33,98.72,75.35,75.35,50187839951,77.80,77.80,50187839951 +나노엔텍,039860,5,4475,2,480,12.02,22724408,16913532,38093053,22724408,12.02,134.36,59.65,59.65,103287811947,60.59,60.59,103287811947 +KIWOOM 미국S&P500모멘텀,0137V0,6,10005,5,-10,-0.10,356297,1466246,750000,356297,-0.10,24.30,47.51,47.51,3558458960,47.42,47.42,3558458960 +코오롱모빌리티그룹우,45014K,7,19010,5,-970,-4.85,1041324,882596,2456120,1041324,-4.85,117.98,42.40,42.40,22162304360,47.47,47.47,22162304360 +아이로보틱스,066430,8,1556,1,359,29.99,16509442,94546,39153476,16509442,29.99,9999.99,42.17,42.17,25167609418,41.31,41.31,25167609418 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9940,2,95,0.96,330809,428867,800000,330809,0.96,77.14,41.35,41.35,3280353806,41.25,41.25,3280353806 +클로봇,466100,10,52100,2,3450,7.09,10071412,10701084,24992139,10071412,7.09,94.12,40.30,40.30,516146827250,39.64,39.64,516146827250 +일동제약,249420,11,33150,2,3450,11.62,11623146,4418798,31638252,11623146,11.62,263.04,36.74,36.74,382737279250,36.49,36.49,382737279250 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,10005,2,95,0.96,327336,650587,900000,327336,0.96,50.31,36.37,36.37,3255688402,36.16,36.16,3255688402 +대성산업,128820,13,5800,2,670,13.06,16277720,1955789,45235478,16277720,13.06,832.28,35.98,35.98,94804563307,36.13,36.13,94804563307 +바이젠셀,308080,14,15850,2,2590,19.53,7034828,0,20449100,7034828,19.53,0.00,34.40,34.40,104881955830,32.36,32.36,104881955830 +KoAct 미국바이오헬스케어액티브,0113G0,15,10730,5,-235,-2.14,445691,713731,1400000,445691,-2.14,62.45,31.84,31.84,4777029731,31.80,31.80,4777029731 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7280,5,-880,-10.78,266576,88262,1000000,266576,-10.78,302.03,26.66,26.66,1933065075,26.55,26.55,1933065075 +삼륭물산,014970,17,9210,2,760,8.99,4028652,6096891,15125000,4028652,8.99,66.08,26.64,26.64,35854611880,25.74,25.74,35854611880 +성호전자,043260,18,6180,2,1170,23.35,18525780,3887647,70922823,18525780,23.35,476.53,26.12,26.12,115020260825,26.24,26.24,115020260825 +뉴인텍,012340,19,586,2,130,28.51,13574080,479641,53005062,13574080,28.51,2830.05,25.61,25.61,7696133310,24.78,24.78,7696133310 +KoAct 배당성장액티브,476850,20,13525,2,65,0.48,703467,8609,2800000,703467,0.48,8171.30,25.12,25.12,9504539150,25.10,25.10,9504539150 +유진로봇,056080,21,14000,2,880,6.71,9193018,3324377,37512152,9193018,6.71,276.53,24.51,24.51,130559112745,24.86,24.86,130559112745 +재영솔루텍,049630,22,2855,2,375,15.12,27888873,5019610,116897560,27888873,15.12,555.60,23.86,23.86,78882773850,23.64,23.64,78882773850 +KODEX 200선물인버스2X,252670,23,660,5,-9,-1.35,499933778,489905088,2199700000,499933778,-1.35,102.05,22.73,22.73,331679715447,22.85,22.85,331679715447 +KB 인버스 2X 은 선물 ETN(H),Q580027,24,1748,5,-199,-10.22,336490,71586,1500000,336490,-10.22,470.05,22.43,22.43,586017338,22.35,22.35,586017338 +삼성스팩12호,0096B0,25,3820,2,180,4.95,1434509,906344,6580000,1434509,4.95,158.27,21.80,21.80,5609729308,22.32,22.32,5609729308 +한투 인버스 2X 은 선물 ETN,Q570062,26,2220,5,-270,-10.84,217553,213072,1000000,217553,-10.84,102.10,21.76,21.76,482269245,21.72,21.72,482269245 +NHN벅스,104200,27,2990,2,225,8.14,3136013,2370707,14827550,3136013,8.14,132.28,21.15,21.15,9711842876,21.91,21.91,9711842876 +RISE 미국AI클라우드인프라,0127R0,28,11842,5,-18,-0.15,211417,268430,1000000,211417,-0.15,78.76,21.14,21.14,2499329248,21.11,21.11,2499329248 +아이티센글로벌,124500,29,25950,2,3950,17.95,4730080,895532,23204527,4730080,17.95,528.19,20.38,20.38,121846146550,20.23,20.23,121846146550 +KODEX 레버리지,122630,30,45220,2,595,1.33,14940896,16898996,74250000,14940896,1.33,88.41,20.12,20.12,671833387025,20.01,20.01,671833387025 diff --git a/top30/20251210/top30-avtr-20251210-132001.csv b/top30/20251210/top30-avtr-20251210-132001.csv new file mode 100644 index 000000000000..65b8df2b48fd --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,37100,2,21600,139.35,11243078,0,9662730,11243078,139.35,0.00,116.36,116.36,442400278900,123.41,123.41,442400278900 +테라뷰,950250,2,19560,2,3560,22.25,33246687,67415608,35517731,33246687,22.25,49.32,93.61,93.61,621584462645,89.47,89.47,621584462645 +동양고속,084670,3,39400,2,3350,9.29,2352846,306635,2895569,2352846,9.29,767.31,81.26,81.26,100376222600,87.98,87.98,100376222600 +서암기계공업,100660,4,5140,2,185,3.73,9523426,9617220,12600000,9523426,3.73,99.02,75.58,75.58,50337052236,77.72,77.72,50337052236 +나노엔텍,039860,5,4420,2,425,10.64,22861732,16913532,38093053,22861732,10.64,135.17,60.02,60.02,103899553636,61.71,61.71,103899553636 +KIWOOM 미국S&P500모멘텀,0137V0,6,9990,5,-25,-0.25,411094,1466246,750000,411094,-0.25,28.04,54.81,54.81,4105658025,54.80,54.80,4105658025 +코오롱모빌리티그룹우,45014K,7,19180,5,-800,-4.00,1049826,882596,2456120,1049826,-4.00,118.95,42.74,42.74,22324394150,47.39,47.39,22324394150 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10007,2,97,0.98,381833,650587,900000,381833,0.98,58.69,42.43,42.43,3800945822,42.20,42.20,3800945822 +아이로보틱스,066430,9,1556,1,359,29.99,16513017,94546,39153476,16513017,29.99,9999.99,42.18,42.18,25173172118,41.32,41.32,25173172118 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9920,2,75,0.76,330817,428867,800000,330817,0.76,77.14,41.35,41.35,3280433166,41.34,41.34,3280433166 +클로봇,466100,11,51800,2,3150,6.47,10248626,10701084,24992139,10248626,6.47,95.77,41.01,41.01,525343556300,40.58,40.58,525343556300 +대성산업,128820,12,5790,2,660,12.87,17071015,1955789,45235478,17071015,12.87,872.85,37.74,37.74,99434132937,37.96,37.96,99434132937 +일동제약,249420,13,33200,2,3500,11.78,11877952,4418798,31638252,11877952,11.78,268.81,37.54,37.54,391177742450,37.24,37.24,391177742450 +KoAct 미국바이오헬스케어액티브,0113G0,14,10730,5,-235,-2.14,524468,713731,1400000,524468,-2.14,73.48,37.46,37.46,5622303742,37.43,37.43,5622303742 +바이젠셀,308080,15,15810,2,2550,19.23,7582972,0,20449100,7582972,19.23,0.00,37.08,37.08,113598229350,35.14,35.14,113598229350 +삼륭물산,014970,16,9090,2,640,7.57,4577666,6096891,15125000,4577666,7.57,75.08,30.27,30.27,40844276450,29.71,29.71,40844276450 +뉴인텍,012340,17,585,2,129,28.29,14293860,479641,53005062,14293860,28.29,2980.12,26.97,26.97,8118755527,26.18,26.18,8118755527 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,18,7270,5,-890,-10.91,266583,88262,1000000,266583,-10.91,302.04,26.66,26.66,1933116050,26.59,26.59,1933116050 +KoAct 배당성장액티브,476850,19,13525,2,65,0.48,744354,8609,2800000,744354,0.48,8646.23,26.58,26.58,10057491365,26.56,26.56,10057491365 +성호전자,043260,20,6260,2,1250,24.95,18590250,3887647,70922823,18590250,24.95,478.19,26.21,26.21,115420642955,26.00,26.00,115420642955 +유진로봇,056080,21,13990,2,870,6.63,9381325,3324377,37512152,9381325,6.63,282.20,25.01,25.01,133187605075,25.38,25.38,133187605075 +재영솔루텍,049630,22,2870,2,390,15.73,28072699,5019610,116897560,28072699,15.73,559.26,24.01,24.01,79408579631,23.67,23.67,79408579631 +KODEX 200선물인버스2X,252670,23,662,5,-7,-1.05,510356721,489905088,2199700000,510356721,-1.05,104.17,23.20,23.20,338563405224,23.25,23.25,338563405224 +KB 인버스 2X 은 선물 ETN(H),Q580027,24,1743,5,-204,-10.48,341116,71586,1500000,341116,-10.48,476.51,22.74,22.74,594080410,22.72,22.72,594080410 +삼성스팩12호,0096B0,25,3795,2,155,4.26,1441258,906344,6580000,1441258,4.26,159.02,21.90,21.90,5635401198,22.57,22.57,5635401198 +한투 인버스 2X 은 선물 ETN,Q570062,26,2220,5,-270,-10.84,217559,213072,1000000,217559,-10.84,102.11,21.76,21.76,482282600,21.72,21.72,482282600 +NHN벅스,104200,27,2965,2,200,7.23,3180523,2370707,14827550,3180523,7.23,134.16,21.45,21.45,9843645826,22.39,22.39,9843645826 +1Q 미국우주항공테크,0131V0,28,11877,2,112,0.95,212222,253404,1000000,212222,0.95,83.75,21.22,21.22,2514164336,21.17,21.17,2514164336 +RISE 미국AI클라우드인프라,0127R0,29,11845,5,-15,-0.13,211471,268430,1000000,211471,-0.13,78.78,21.15,21.15,2499968878,21.11,21.11,2499968878 +아이티센글로벌,124500,30,26150,2,4150,18.86,4788553,895532,23204527,4788553,18.86,534.72,20.64,20.64,123368419575,20.33,20.33,123368419575 diff --git a/top30/20251210/top30-avtr-20251210-133001.csv b/top30/20251210/top30-avtr-20251210-133001.csv new file mode 100644 index 000000000000..2cf0d7b72efe --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,36850,2,21350,137.74,11392481,0,9662730,11392481,137.74,0.00,117.90,117.90,447916381625,125.79,125.79,447916381625 +테라뷰,950250,2,19410,2,3410,21.31,33753597,67415608,35517731,33753597,21.31,50.07,95.03,95.03,631458893750,91.60,91.60,631458893750 +동양고속,084670,3,39050,2,3000,8.32,2371736,306635,2895569,2371736,8.32,773.47,81.91,81.91,101113157450,89.42,89.42,101113157450 +서암기계공업,100660,4,5140,2,185,3.73,9551713,9617220,12600000,9551713,3.73,99.32,75.81,75.81,50482050221,77.95,77.95,50482050221 +KIWOOM 미국S&P500모멘텀,0137V0,5,9995,5,-20,-0.20,470318,1466246,750000,470318,-0.20,32.08,62.71,62.71,4697477520,62.66,62.66,4697477520 +나노엔텍,039860,6,4355,2,360,9.01,23284603,16913532,38093053,23284603,9.01,137.67,61.13,61.13,105745079331,63.74,63.74,105745079331 +코오롱모빌리티그룹우,45014K,7,19280,5,-700,-3.50,1068293,882596,2456120,1068293,-3.50,121.04,43.50,43.50,22686664365,47.91,47.91,22686664365 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10010,2,100,1.01,389160,650587,900000,389160,1.01,59.82,43.24,43.24,3874290104,43.00,43.00,3874290104 +아이로보틱스,066430,9,1556,1,359,29.99,16539596,94546,39153476,16539596,29.99,9999.99,42.24,42.24,25214529042,41.39,41.39,25214529042 +클로봇,466100,10,52000,2,3350,6.89,10372291,10701084,24992139,10372291,6.89,96.93,41.50,41.50,531786324200,40.92,40.92,531786324200 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9945,2,100,1.02,330927,428867,800000,330927,1.02,77.16,41.37,41.37,3281527116,41.25,41.25,3281527116 +대성산업,128820,12,5930,2,800,15.59,18386672,1955789,45235478,18386672,15.59,940.12,40.65,40.65,107307857912,40.00,40.00,107307857912 +바이젠셀,308080,13,16000,2,2740,20.66,7848114,0,20449100,7848114,20.66,0.00,38.38,38.38,117745521985,35.99,35.99,117745521985 +KoAct 미국바이오헬스케어액티브,0113G0,14,10730,5,-235,-2.14,530471,713731,1400000,530471,-2.14,74.32,37.89,37.89,5686714907,37.86,37.86,5686714907 +일동제약,249420,15,33400,2,3700,12.46,11984834,4418798,31638252,11984834,12.46,271.22,37.88,37.88,394730609775,37.35,37.35,394730609775 +삼륭물산,014970,16,8740,2,290,3.43,4859301,6096891,15125000,4859301,3.43,79.70,32.13,32.13,43348020780,32.79,32.79,43348020780 +뉴인텍,012340,17,591,2,135,29.61,15096878,479641,53005062,15096878,29.61,3147.54,28.48,28.48,8590787085,27.42,27.42,8590787085 +KoAct 배당성장액티브,476850,18,13520,2,60,0.45,789174,8609,2800000,789174,0.45,9166.85,28.18,28.18,10663457835,28.17,28.17,10663457835 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7265,5,-895,-10.97,266923,88262,1000000,266923,-10.97,302.42,26.69,26.69,1935586150,26.64,26.64,1935586150 +성호전자,043260,20,6230,2,1220,24.35,18660861,3887647,70922823,18660861,24.35,480.00,26.31,26.31,115859937115,26.22,26.22,115859937115 +유진로봇,056080,21,13950,2,830,6.33,9493912,3324377,37512152,9493912,6.33,285.58,25.31,25.31,134763881100,25.75,25.75,134763881100 +재영솔루텍,049630,22,2880,2,400,16.13,28287583,5019610,116897560,28287583,16.13,563.54,24.20,24.20,80026463999,23.77,23.77,80026463999 +KODEX 200선물인버스2X,252670,23,662,5,-7,-1.05,518315733,489905088,2199700000,518315733,-1.05,105.80,23.56,23.56,343829808657,23.61,23.61,343829808657 +KB 인버스 2X 은 선물 ETN(H),Q580027,24,1741,5,-206,-10.58,344240,71586,1500000,344240,-10.58,480.88,22.95,22.95,599519298,22.96,22.96,599519298 +1Q 미국우주항공테크,0131V0,25,11875,2,110,0.93,221747,253404,1000000,221747,0.93,87.51,22.17,22.17,2627290315,22.12,22.12,2627290315 +삼성스팩12호,0096B0,26,3770,2,130,3.57,1451432,906344,6580000,1451432,3.57,160.14,22.06,22.06,5673961503,22.87,22.87,5673961503 +한투 인버스 2X 은 선물 ETN,Q570062,27,2220,5,-270,-10.84,217559,213072,1000000,217559,-10.84,102.11,21.76,21.76,482282600,21.72,21.72,482282600 +NHN벅스,104200,28,2980,2,215,7.78,3199029,2370707,14827550,3199029,7.78,134.94,21.57,21.57,9898604611,22.40,22.40,9898604611 +BNK 주주가치액티브,445690,29,21830,5,-65,-0.30,255722,300,1200000,255722,-0.30,9999.99,21.31,21.31,5585890635,21.32,21.32,5585890635 +RISE 미국AI클라우드인프라,0127R0,30,11845,5,-15,-0.13,211621,268430,1000000,211621,-0.13,78.84,21.16,21.16,2501745628,21.12,21.12,2501745628 diff --git a/top30/20251210/top30-avtr-20251210-134001.csv b/top30/20251210/top30-avtr-20251210-134001.csv new file mode 100644 index 000000000000..8a74429dd1fc --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,36700,2,21200,136.77,11718497,0,9662730,11718497,136.77,0.00,121.28,121.28,459799058325,129.66,129.66,459799058325 +테라뷰,950250,2,19410,2,3410,21.31,33992921,67415608,35517731,33992921,21.31,50.42,95.71,95.71,636124009175,92.27,92.27,636124009175 +동양고속,084670,3,38850,2,2800,7.77,2387845,306635,2895569,2387845,7.77,778.73,82.47,82.47,101740975600,90.44,90.44,101740975600 +서암기계공업,100660,4,5065,2,110,2.22,9632837,9617220,12600000,9632837,2.22,100.16,76.45,76.45,50894001431,79.75,79.75,50894001431 +KIWOOM 미국S&P500모멘텀,0137V0,5,10000,5,-15,-0.15,506332,1466246,750000,506332,-0.15,34.53,67.51,67.51,5057344136,67.43,67.43,5057344136 +나노엔텍,039860,6,4315,2,320,8.01,23776557,16913532,38093053,23776557,8.01,140.58,62.42,62.42,107864100449,65.62,65.62,107864100449 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,10010,2,100,1.01,401789,650587,900000,401789,1.01,61.76,44.64,44.64,4000706498,44.41,44.41,4000706498 +코오롱모빌리티그룹우,45014K,8,19150,5,-830,-4.15,1074465,882596,2456120,1074465,-4.15,121.74,43.75,43.75,22805662195,48.49,48.49,22805662195 +KoAct 미국바이오헬스케어액티브,0113G0,9,10725,5,-240,-2.19,597328,713731,1400000,597328,-2.19,83.69,42.67,42.67,6403763212,42.65,42.65,6403763212 +아이로보틱스,066430,10,1556,1,359,29.99,16544726,94546,39153476,16544726,29.99,9999.99,42.26,42.26,25222511322,41.40,41.40,25222511322 +대성산업,128820,11,5940,2,810,15.79,18999632,1955789,45235478,18999632,15.79,971.46,42.00,42.00,110969691352,41.30,41.30,110969691352 +클로봇,466100,12,52600,2,3950,8.12,10486277,10701084,24992139,10486277,8.12,97.99,41.96,41.96,537747267700,40.91,40.91,537747267700 +KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9925,2,80,0.81,331062,428867,800000,331062,0.81,77.19,41.38,41.38,3282868016,41.35,41.35,3282868016 +바이젠셀,308080,14,16310,2,3050,23.00,8135976,0,20449100,8135976,23.00,0.00,39.79,39.79,122347810045,36.68,36.68,122347810045 +일동제약,249420,15,33350,2,3650,12.29,12064283,4418798,31638252,12064283,12.29,273.02,38.13,38.13,397381230300,37.66,37.66,397381230300 +삼륭물산,014970,16,8620,2,170,2.01,4989763,6096891,15125000,4989763,2.01,81.84,32.99,32.99,44480305300,34.12,34.12,44480305300 +KoAct 배당성장액티브,476850,17,13505,2,45,0.33,847812,8609,2800000,847812,0.33,9847.97,30.28,30.28,11455910395,30.30,30.30,11455910395 +뉴인텍,012340,18,592,1,136,29.82,15587583,479641,53005062,15587583,29.82,3249.84,29.41,29.41,8881204066,28.30,28.30,8881204066 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7265,5,-895,-10.97,272478,88262,1000000,272478,-10.97,308.71,27.25,27.25,1975942970,27.20,27.20,1975942970 +성호전자,043260,20,6350,2,1340,26.75,18927095,3887647,70922823,18927095,26.75,486.85,26.69,26.69,117545395445,26.10,26.10,117545395445 +유진로봇,056080,21,14020,2,900,6.86,9552561,3324377,37512152,9552561,6.86,287.35,25.47,25.47,135584417655,25.78,25.78,135584417655 +KIWOOM 미국S&P500&GOLD,0137W0,22,9940,5,-20,-0.20,187881,633602,750000,187881,-0.20,29.65,25.05,25.05,1866821942,25.04,25.04,1866821942 +재영솔루텍,049630,23,2875,2,395,15.93,28552896,5019610,116897560,28552896,15.93,568.83,24.43,24.43,80791226527,24.04,24.04,80791226527 +KODEX 200선물인버스2X,252670,24,663,5,-6,-0.90,525581175,489905088,2199700000,525581175,-0.90,107.28,23.89,23.89,348638026572,23.91,23.91,348638026572 +KB 인버스 2X 은 선물 ETN(H),Q580027,25,1745,5,-202,-10.37,346906,71586,1500000,346906,-10.37,484.60,23.13,23.13,604163459,23.08,23.08,604163459 +1Q 미국우주항공테크,0131V0,26,11875,2,110,0.93,228647,253404,1000000,228647,0.93,90.23,22.86,22.86,2709220225,22.81,22.81,2709220225 +BNK 주주가치액티브,445690,27,21810,5,-85,-0.39,270236,300,1200000,270236,-0.39,9999.99,22.52,22.52,5902623085,22.55,22.55,5902623085 +삼성스팩12호,0096B0,28,3755,2,115,3.16,1467438,906344,6580000,1467438,3.16,161.91,22.30,22.30,5734234113,23.21,23.21,5734234113 +한투 인버스 2X 은 선물 ETN,Q570062,29,2225,5,-265,-10.64,217599,213072,1000000,217599,-10.64,102.12,21.76,21.76,482371600,21.68,21.68,482371600 +NHN벅스,104200,30,2980,2,215,7.78,3204682,2370707,14827550,3204682,7.78,135.18,21.61,21.61,9915340861,22.44,22.44,9915340861 diff --git a/top30/20251210/top30-avtr-20251210-135000.csv b/top30/20251210/top30-avtr-20251210-135000.csv new file mode 100644 index 000000000000..0eb080567e1b --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,36800,2,21300,137.42,11863930,0,9662730,11863930,137.42,0.00,122.78,122.78,465149443475,130.81,130.81,465149443475 +테라뷰,950250,2,19420,2,3420,21.38,34138353,67415608,35517731,34138353,21.38,50.64,96.12,96.12,638950264025,92.63,92.63,638950264025 +동양고속,084670,3,39000,2,2950,8.18,2403967,306635,2895569,2403967,8.18,783.98,83.02,83.02,102369678775,90.65,90.65,102369678775 +서암기계공업,100660,4,5090,2,135,2.72,9666654,9617220,12600000,9666654,2.72,100.51,76.72,76.72,51065916356,79.62,79.62,51065916356 +KIWOOM 미국S&P500모멘텀,0137V0,5,9995,5,-20,-0.20,531385,1466246,750000,531385,-0.20,36.24,70.85,70.85,5307707959,70.80,70.80,5307707959 +나노엔텍,039860,6,4375,2,380,9.51,23996461,16913532,38093053,23996461,9.51,141.88,62.99,62.99,108818260039,65.29,65.29,108818260039 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,10010,2,100,1.01,406844,650587,900000,406844,1.01,62.53,45.20,45.20,4051310608,44.97,44.97,4051310608 +코오롱모빌리티그룹우,45014K,8,19010,5,-970,-4.85,1078079,882596,2456120,1078079,-4.85,122.15,43.89,43.89,22874719510,48.99,48.99,22874719510 +KoAct 미국바이오헬스케어액티브,0113G0,9,10722,5,-243,-2.22,610508,713731,1400000,610508,-2.22,85.54,43.61,43.61,6545081242,43.60,43.60,6545081242 +대성산업,128820,10,5950,2,820,15.98,19400499,1955789,45235478,19400499,15.98,991.95,42.89,42.89,113369786522,42.12,42.12,113369786522 +클로봇,466100,11,52000,2,3350,6.89,10602808,10701084,24992139,10602808,6.89,99.08,42.42,42.42,543835354100,41.85,41.85,543835354100 +바이젠셀,308080,12,16690,2,3430,25.87,8653856,0,20449100,8653856,25.87,0.00,42.32,42.32,130829214555,38.33,38.33,130829214555 +아이로보틱스,066430,13,1556,1,359,29.99,16550604,94546,39153476,16550604,29.99,9999.99,42.27,42.27,25231657490,41.42,41.42,25231657490 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9935,2,90,0.91,331088,428867,800000,331088,0.91,77.20,41.39,41.39,3283126316,41.31,41.31,3283126316 +일동제약,249420,15,33200,2,3500,11.78,12126505,4418798,31638252,12126505,11.78,274.43,38.33,38.33,399448791000,38.03,38.03,399448791000 +삼륭물산,014970,16,8540,2,90,1.07,5071732,6096891,15125000,5071732,1.07,83.19,33.53,33.53,45186539590,34.98,34.98,45186539590 +KoAct 배당성장액티브,476850,17,13505,2,45,0.33,887980,8609,2800000,887980,0.33,9999.99,31.71,31.71,11998206475,31.73,31.73,11998206475 +뉴인텍,012340,18,592,1,136,29.82,15611665,479641,53005062,15611665,29.82,3254.86,29.45,29.45,8895460610,28.35,28.35,8895460610 +KIWOOM 미국S&P500&GOLD,0137W0,19,9935,5,-25,-0.25,217301,633602,750000,217301,-0.25,34.30,28.97,28.97,2159124217,28.98,28.98,2159124217 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7265,5,-895,-10.97,272899,88262,1000000,272899,-10.97,309.19,27.29,27.29,1979001535,27.24,27.24,1979001535 +성호전자,043260,21,6280,2,1270,25.35,19004418,3887647,70922823,19004418,25.35,488.84,26.80,26.80,118031643095,26.50,26.50,118031643095 +유진로봇,056080,22,13920,2,800,6.10,9618783,3324377,37512152,9618783,6.10,289.34,25.64,25.64,136509043290,26.14,26.14,136509043290 +재영솔루텍,049630,23,2895,2,415,16.73,28978101,5019610,116897560,28978101,16.73,577.30,24.79,24.79,82020426767,24.24,24.24,82020426767 +BNK 주주가치액티브,445690,24,21810,5,-85,-0.39,292627,300,1200000,292627,-0.39,9999.99,24.39,24.39,6390828050,24.42,24.42,6390828050 +KODEX 200선물인버스2X,252670,25,663,5,-6,-0.90,535303251,489905088,2199700000,535303251,-0.90,109.27,24.34,24.34,355091792913,24.35,24.35,355091792913 +아이비젼웍스,469750,26,1513,2,70,4.85,8059499,1541976,34456481,8059499,4.85,522.67,23.39,23.39,12370018782,23.73,23.73,12370018782 +KB 인버스 2X 은 선물 ETN(H),Q580027,27,1745,5,-202,-10.37,346906,71586,1500000,346906,-10.37,484.60,23.13,23.13,604163459,23.08,23.08,604163459 +1Q 미국우주항공테크,0131V0,28,11875,2,110,0.93,230380,253404,1000000,230380,0.93,90.91,23.04,23.04,2729800965,22.99,22.99,2729800965 +경인양행,012610,29,4000,2,145,3.76,9532747,26976852,41616365,9532747,3.76,35.34,22.91,22.91,37778667557,22.69,22.69,37778667557 +삼성스팩12호,0096B0,30,3780,2,140,3.85,1469112,906344,6580000,1469112,3.85,162.09,22.33,22.33,5740539213,23.08,23.08,5740539213 diff --git a/top30/20251210/top30-avtr-20251210-140001.csv b/top30/20251210/top30-avtr-20251210-140001.csv new file mode 100644 index 000000000000..a44bd321dcf6 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,36350,2,20850,134.52,11955238,0,9662730,11955238,134.52,0.00,123.73,123.73,468487653925,133.38,133.38,468487653925 +테라뷰,950250,2,19430,2,3430,21.44,34366762,67415608,35517731,34366762,21.44,50.98,96.76,96.76,643405269510,93.23,93.23,643405269510 +동양고속,084670,3,39200,2,3150,8.74,2413570,306635,2895569,2413570,8.74,787.11,83.35,83.35,102743788475,90.52,90.52,102743788475 +서암기계공업,100660,4,5110,2,155,3.13,9718713,9617220,12600000,9718713,3.13,101.06,77.13,77.13,51331508436,79.72,79.72,51331508436 +KIWOOM 미국S&P500모멘텀,0137V0,5,9995,5,-20,-0.20,537830,1466246,750000,537830,-0.20,36.68,71.71,71.71,5372125629,71.66,71.66,5372125629 +나노엔텍,039860,6,4250,2,255,6.38,24358713,16913532,38093053,24358713,6.38,144.02,63.95,63.95,110378317618,68.18,68.18,110378317618 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,753081,713731,1400000,753081,-2.19,105.51,53.79,53.79,8073750313,53.77,53.77,8073750313 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10010,2,100,1.01,411995,650587,900000,411995,1.01,63.33,45.78,45.78,4102869763,45.54,45.54,4102869763 +코오롱모빌리티그룹우,45014K,9,18630,5,-1350,-6.76,1094855,882596,2456120,1094855,-6.76,124.05,44.58,44.58,23190122730,50.68,50.68,23190122730 +대성산업,128820,10,5780,2,650,12.67,19977735,1955789,45235478,19977735,12.67,1021.47,44.16,44.16,116736154757,44.65,44.65,116736154757 +바이젠셀,308080,11,16130,2,2870,21.64,8932390,0,20449100,8932390,21.64,0.00,43.68,43.68,135385878125,41.05,41.05,135385878125 +클로봇,466100,12,52000,2,3350,6.89,10669008,10701084,24992139,10669008,6.89,99.70,42.69,42.69,547276927250,42.11,42.11,547276927250 +아이로보틱스,066430,13,1556,1,359,29.99,16552945,94546,39153476,16552945,29.99,9999.99,42.28,42.28,25235300086,41.42,41.42,25235300086 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9930,2,85,0.86,331238,428867,800000,331238,0.86,77.24,41.40,41.40,3284616316,41.35,41.35,3284616316 +일동제약,249420,15,33150,2,3450,11.62,12198017,4418798,31638252,12198017,11.62,276.05,38.55,38.55,401825148550,38.31,38.31,401825148550 +KoAct 배당성장액티브,476850,16,13495,2,35,0.26,963094,8609,2800000,963094,0.26,9999.99,34.40,34.40,13012498790,34.44,34.44,13012498790 +삼륭물산,014970,17,8520,2,70,0.83,5134336,6096891,15125000,5134336,0.83,84.21,33.95,33.95,45722374760,35.48,35.48,45722374760 +KIWOOM 미국S&P500&GOLD,0137W0,18,9935,5,-25,-0.25,227859,633602,750000,227859,-0.25,35.96,30.38,30.38,2264005623,30.38,30.38,2264005623 +뉴인텍,012340,19,592,1,136,29.82,15629568,479641,53005062,15629568,29.82,3258.60,29.49,29.49,8906059186,28.38,28.38,8906059186 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7255,5,-905,-11.09,274114,88262,1000000,274114,-11.09,310.57,27.41,27.41,1987840200,27.40,27.40,1987840200 +성호전자,043260,21,6150,2,1140,22.75,19339250,3887647,70922823,19339250,22.75,497.45,27.27,27.27,120100034930,27.53,27.53,120100034930 +경인양행,012610,22,3750,5,-105,-2.72,10757044,26976852,41616365,10757044,-2.72,39.88,25.85,25.85,42481802342,27.22,27.22,42481802342 +유진로봇,056080,23,13910,2,790,6.02,9674083,3324377,37512152,9674083,6.02,291.00,25.79,25.79,137278788640,26.31,26.31,137278788640 +재영솔루텍,049630,24,2910,2,430,17.34,29323828,5019610,116897560,29323828,17.34,584.19,25.09,25.09,83022143058,24.41,24.41,83022143058 +BNK 주주가치액티브,445690,25,21810,5,-85,-0.39,300028,300,1200000,300028,-0.39,9999.99,25.00,25.00,6552243755,25.04,25.04,6552243755 +KODEX 200선물인버스2X,252670,26,664,5,-5,-0.75,542567036,489905088,2199700000,542567036,-0.75,110.75,24.67,24.67,359912364286,24.64,24.64,359912364286 +아이비젼웍스,469750,27,1495,2,52,3.60,8378340,1541976,34456481,8378340,3.60,543.35,24.32,24.32,12849276211,24.94,24.94,12849276211 +1Q 미국우주항공테크,0131V0,28,11885,2,120,1.02,236338,253404,1000000,236338,1.02,93.27,23.63,23.63,2800548084,23.56,23.56,2800548084 +KB 인버스 2X 은 선물 ETN(H),Q580027,29,1745,5,-202,-10.37,346906,71586,1500000,346906,-10.37,484.60,23.13,23.13,604163459,23.08,23.08,604163459 +한투 인버스 2X 은 선물 ETN,Q570062,30,2215,5,-275,-11.04,224326,213072,1000000,224326,-11.04,105.28,22.43,22.43,497272155,22.45,22.45,497272155 diff --git a/top30/20251210/top30-avtr-20251210-141001.csv b/top30/20251210/top30-avtr-20251210-141001.csv new file mode 100644 index 000000000000..1c7759caa2f3 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,33900,2,18400,118.71,12475360,0,9662730,12475360,118.71,0.00,129.11,129.11,486668347725,148.57,148.57,486668347725 +테라뷰,950250,2,18150,2,2150,13.44,35606764,67415608,35517731,35606764,13.44,52.82,100.25,100.25,666559076195,103.40,103.40,666559076195 +동양고속,084670,3,39800,2,3750,10.40,2465508,306635,2895569,2465508,10.40,804.05,85.15,85.15,104822795775,90.96,90.96,104822795775 +서암기계공업,100660,4,5100,2,145,2.93,9762609,9617220,12600000,9762609,2.93,101.51,77.48,77.48,51554722586,80.23,80.23,51554722586 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,552263,1466246,750000,552263,-0.25,37.67,73.64,73.64,5516295541,73.62,73.62,5516295541 +나노엔텍,039860,6,4230,2,235,5.88,24710024,16913532,38093053,24710024,5.88,146.10,64.87,64.87,111870794122,69.43,69.43,111870794122 +KoAct 미국바이오헬스케어액티브,0113G0,7,10720,5,-245,-2.23,770353,713731,1400000,770353,-2.23,107.93,55.03,55.03,8258943495,55.03,55.03,8258943495 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10010,2,100,1.01,415892,650587,900000,415892,1.01,63.93,46.21,46.21,4141880428,45.97,45.97,4141880428 +코오롱모빌리티그룹우,45014K,9,18700,5,-1280,-6.41,1100094,882596,2456120,1100094,-6.41,124.64,44.79,44.79,23288048550,50.70,50.70,23288048550 +대성산업,128820,10,5780,2,650,12.67,20213509,1955789,45235478,20213509,12.67,1033.52,44.69,44.69,118100142777,45.17,45.17,118100142777 +바이젠셀,308080,11,15970,2,2710,20.44,9123625,0,20449100,9123625,20.44,0.00,44.62,44.62,138448535360,42.39,42.39,138448535360 +클로봇,466100,12,51800,2,3150,6.47,10736429,10701084,24992139,10736429,6.47,100.33,42.96,42.96,550769614500,42.54,42.54,550769614500 +아이로보틱스,066430,13,1556,1,359,29.99,16570838,94546,39153476,16570838,29.99,9999.99,42.32,42.32,25263141594,41.47,41.47,25263141594 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9940,2,95,0.96,331245,428867,800000,331245,0.96,77.24,41.41,41.41,3284685886,41.31,41.31,3284685886 +일동제약,249420,15,32900,2,3200,10.77,12360941,4418798,31638252,12360941,10.77,279.74,39.07,39.07,407197525925,39.12,39.12,407197525925 +KoAct 배당성장액티브,476850,16,13500,2,40,0.30,996492,8609,2800000,996492,0.30,9999.99,35.59,35.59,13463295735,35.62,35.62,13463295735 +삼륭물산,014970,17,8440,5,-10,-0.12,5189226,6096891,15125000,5189226,-0.12,85.11,34.31,34.31,46188209125,36.18,36.18,46188209125 +KIWOOM 미국S&P500&GOLD,0137W0,18,9935,5,-25,-0.25,236218,633602,750000,236218,-0.25,37.28,31.50,31.50,2347049288,31.50,31.50,2347049288 +뉴인텍,012340,19,592,1,136,29.82,15653614,479641,53005062,15653614,29.82,3263.61,29.53,29.53,8920294418,28.43,28.43,8920294418 +성호전자,043260,20,6200,2,1190,23.75,19553267,3887647,70922823,19553267,23.75,502.96,27.57,27.57,121409015385,27.61,27.61,121409015385 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,7285,5,-875,-10.72,275200,88262,1000000,275200,-10.72,311.80,27.52,27.52,1995749230,27.40,27.40,1995749230 +경인양행,012610,22,3740,5,-115,-2.98,11020891,26976852,41616365,11020891,-2.98,40.85,26.48,26.48,43469309048,27.93,27.93,43469309048 +유진로봇,056080,23,13870,2,750,5.72,9784015,3324377,37512152,9784015,5.72,294.31,26.08,26.08,138801552310,26.68,26.68,138801552310 +재영솔루텍,049630,24,2910,2,430,17.34,29912430,5019610,116897560,29912430,17.34,595.91,25.59,25.59,84734762103,24.91,24.91,84734762103 +KODEX 200선물인버스2X,252670,25,666,5,-3,-0.45,551157926,489905088,2199700000,551157926,-0.45,112.50,25.06,25.06,365625156038,24.96,24.96,365625156038 +BNK 주주가치액티브,445690,26,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 +아이비젼웍스,469750,27,1497,2,54,3.74,8496864,1541976,34456481,8496864,3.74,551.04,24.66,24.66,13026628823,25.25,25.25,13026628823 +1Q 미국우주항공테크,0131V0,28,11855,2,90,0.76,245884,253404,1000000,245884,0.76,97.03,24.59,24.59,2913860624,24.58,24.58,2913860624 +KB 인버스 2X 은 선물 ETN(H),Q580027,29,1742,5,-205,-10.53,347406,71586,1500000,347406,-10.53,485.30,23.16,23.16,605034459,23.15,23.15,605034459 +삼성스팩12호,0096B0,30,3765,2,125,3.43,1479903,906344,6580000,1479903,3.43,163.28,22.49,22.49,5781276907,23.34,23.34,5781276907 diff --git a/top30/20251210/top30-avtr-20251210-142001.csv b/top30/20251210/top30-avtr-20251210-142001.csv new file mode 100644 index 000000000000..02e54d7f668c --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,32500,2,17000,109.68,13022657,0,9662730,13022657,109.68,0.00,134.77,134.77,504861197200,160.76,160.76,504861197200 +테라뷰,950250,2,17760,2,1760,11.00,37368041,67415608,35517731,37368041,11.00,55.43,105.21,105.21,698099575045,110.67,110.67,698099575045 +동양고속,084670,3,39600,2,3550,9.85,2491286,306635,2895569,2491286,9.85,812.46,86.04,86.04,105844880825,92.31,92.31,105844880825 +서암기계공업,100660,4,5060,2,105,2.12,9794418,9617220,12600000,9794418,2.12,101.84,77.73,77.73,51715697211,81.12,81.12,51715697211 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,560964,1466246,750000,560964,-0.25,38.26,74.80,74.80,5603195670,74.78,74.78,5603195670 +나노엔텍,039860,6,4250,2,255,6.38,24893014,16913532,38093053,24893014,6.38,147.18,65.35,65.35,112644563351,69.58,69.58,112644563351 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,770667,713731,1400000,770667,-2.19,107.98,55.05,55.05,8262311000,55.03,55.03,8262311000 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10010,2,100,1.01,420620,650587,900000,420620,1.01,64.65,46.74,46.74,4189207718,46.50,46.50,4189207718 +바이젠셀,308080,9,15950,2,2690,20.29,9278053,0,20449100,9278053,20.29,0.00,45.37,45.37,140888436450,43.20,43.20,140888436450 +대성산업,128820,10,5740,2,610,11.89,20445249,1955789,45235478,20445249,11.89,1045.37,45.20,45.20,119435510302,46.00,46.00,119435510302 +코오롱모빌리티그룹우,45014K,11,18510,5,-1470,-7.36,1105772,882596,2456120,1105772,-7.36,125.29,45.02,45.02,23393530080,51.46,51.46,23393530080 +클로봇,466100,12,52000,2,3350,6.89,10820724,10701084,24992139,10820724,6.89,101.12,43.30,43.30,555129450850,42.72,42.72,555129450850 +아이로보틱스,066430,13,1556,1,359,29.99,16572865,94546,39153476,16572865,29.99,9999.99,42.33,42.33,25266295606,41.47,41.47,25266295606 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9940,2,95,0.96,331245,428867,800000,331245,0.96,77.24,41.41,41.41,3284685886,41.31,41.31,3284685886 +일동제약,249420,15,32600,2,2900,9.76,12566088,4418798,31638252,12566088,9.76,284.38,39.72,39.72,413900121225,40.13,40.13,413900121225 +KoAct 배당성장액티브,476850,16,13505,2,45,0.33,996637,8609,2800000,996637,0.33,9999.99,35.59,35.59,13465252340,35.61,35.61,13465252340 +삼륭물산,014970,17,8470,2,20,0.24,5217794,6096891,15125000,5217794,0.24,85.58,34.50,34.50,46429801370,36.24,36.24,46429801370 +KIWOOM 미국S&P500&GOLD,0137W0,18,9935,5,-25,-0.25,241466,633602,750000,241466,-0.25,38.11,32.20,32.20,2399187918,32.20,32.20,2399187918 +뉴인텍,012340,19,592,1,136,29.82,15661374,479641,53005062,15661374,29.82,3265.23,29.55,29.55,8924888338,28.44,28.44,8924888338 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7300,5,-860,-10.54,282065,88262,1000000,282065,-10.54,319.58,28.21,28.21,2045822585,28.02,28.02,2045822585 +성호전자,043260,21,6130,2,1120,22.36,19684324,3887647,70922823,19684324,22.36,506.33,27.75,27.75,122212768835,28.11,28.11,122212768835 +경인양행,012610,22,3740,5,-115,-2.98,11163502,26976852,41616365,11163502,-2.98,41.38,26.82,26.82,44000796220,28.27,28.27,44000796220 +유진로봇,056080,23,13830,2,710,5.41,9827389,3324377,37512152,9827389,5.41,295.62,26.20,26.20,139401090520,26.87,26.87,139401090520 +재영솔루텍,049630,24,2855,2,375,15.12,30452187,5019610,116897560,30452187,15.12,606.66,26.05,26.05,86287926383,25.85,25.85,86287926383 +KODEX 200선물인버스2X,252670,25,666,5,-3,-0.45,557418395,489905088,2199700000,557418395,-0.45,113.78,25.34,25.34,369794726972,25.24,25.24,369794726972 +BNK 주주가치액티브,445690,26,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 +아이비젼웍스,469750,27,1494,2,51,3.53,8557842,1541976,34456481,8557842,3.53,554.99,24.84,24.84,13117637148,25.48,25.48,13117637148 +1Q 미국우주항공테크,0131V0,28,11860,2,95,0.81,247366,253404,1000000,247366,0.81,97.62,24.74,24.74,2931441448,24.72,24.72,2931441448 +KB 인버스 2X 은 선물 ETN(H),Q580027,29,1752,5,-195,-10.02,347425,71586,1500000,347425,-10.02,485.33,23.16,23.16,605067731,23.02,23.02,605067731 +삼성스팩12호,0096B0,30,3725,2,85,2.34,1497640,906344,6580000,1497640,2.34,165.24,22.76,22.76,5847654727,23.86,23.86,5847654727 diff --git a/top30/20251210/top30-avtr-20251210-143001.csv b/top30/20251210/top30-avtr-20251210-143001.csv new file mode 100644 index 000000000000..7cca2374dc4a --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,33000,2,17500,112.90,13610224,0,9662730,13610224,112.90,0.00,140.85,140.85,523835190950,164.28,164.28,523835190950 +테라뷰,950250,2,16760,2,760,4.75,38846386,67415608,35517731,38846386,4.75,57.62,109.37,109.37,723881036360,121.60,121.60,723881036360 +동양고속,084670,3,43100,2,7050,19.56,2594716,306635,2895569,2594716,19.56,846.19,89.61,89.61,110175882425,88.28,88.28,110175882425 +서암기계공업,100660,4,5010,2,55,1.11,9900959,9617220,12600000,9900959,1.11,102.95,78.58,78.58,52249790748,82.77,82.77,52249790748 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,570075,1466246,750000,570075,-0.25,38.88,76.01,76.01,5694219782,76.00,76.00,5694219782 +나노엔텍,039860,6,4215,2,220,5.51,25028536,16913532,38093053,25028536,5.51,147.98,65.70,65.70,113217563201,70.51,70.51,113217563201 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,773068,713731,1400000,773068,-2.19,108.31,55.22,55.22,8288061610,55.20,55.20,8288061610 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10010,2,100,1.01,427137,650587,900000,427137,1.01,65.65,47.46,47.46,4254442902,47.22,47.22,4254442902 +바이젠셀,308080,9,15800,2,2540,19.16,9423280,0,20449100,9423280,19.16,0.00,46.08,46.08,143211551460,44.32,44.32,143211551460 +대성산업,128820,10,5790,2,660,12.87,20816825,1955789,45235478,20816825,12.87,1064.37,46.02,46.02,121569157052,46.42,46.42,121569157052 +코오롱모빌리티그룹우,45014K,11,18350,5,-1630,-8.16,1114621,882596,2456120,1114621,-8.16,126.29,45.38,45.38,23556537510,52.27,52.27,23556537510 +클로봇,466100,12,52000,2,3350,6.89,10932034,10701084,24992139,10932034,6.89,102.16,43.74,43.74,560925299950,43.16,43.16,560925299950 +아이로보틱스,066430,13,1556,1,359,29.99,16573324,94546,39153476,16573324,29.99,9999.99,42.33,42.33,25267009810,41.47,41.47,25267009810 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9940,2,95,0.96,331251,428867,800000,331251,0.96,77.24,41.41,41.41,3284745526,41.31,41.31,3284745526 +일동제약,249420,15,32600,2,2900,9.76,12764568,4418798,31638252,12764568,9.76,288.87,40.35,40.35,420359737350,40.76,40.76,420359737350 +KoAct 배당성장액티브,476850,16,13485,2,25,0.19,997384,8609,2800000,997384,0.19,9999.99,35.62,35.62,13475339675,35.69,35.69,13475339675 +삼륭물산,014970,17,8420,5,-30,-0.36,5249677,6096891,15125000,5249677,-0.36,86.10,34.71,34.71,46699398130,36.67,36.67,46699398130 +KIWOOM 미국S&P500&GOLD,0137W0,18,9940,5,-20,-0.20,242625,633602,750000,242625,-0.20,38.29,32.35,32.35,2410704723,32.34,32.34,2410704723 +뉴인텍,012340,19,592,1,136,29.82,15664004,479641,53005062,15664004,29.82,3265.78,29.55,29.55,8926445298,28.45,28.45,8926445298 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7265,5,-895,-10.97,285258,88262,1000000,285258,-10.97,323.19,28.53,28.53,2069028455,28.48,28.48,2069028455 +성호전자,043260,21,6170,2,1160,23.15,19792238,3887647,70922823,19792238,23.15,509.11,27.91,27.91,122875216440,28.08,28.08,122875216440 +1Q 미국우주항공테크,0131V0,22,11870,2,105,0.89,271521,253404,1000000,271521,0.89,107.15,27.15,27.15,3218046137,27.11,27.11,3218046137 +경인양행,012610,23,3760,5,-95,-2.46,11294062,26976852,41616365,11294062,-2.46,41.87,27.14,27.14,44492091834,28.43,28.43,44492091834 +유진로봇,056080,24,13720,2,600,4.57,9989819,3324377,37512152,9989819,4.57,300.50,26.63,26.63,141635878385,27.52,27.52,141635878385 +재영솔루텍,049630,25,2835,2,355,14.31,31043383,5019610,116897560,31043383,14.31,618.44,26.56,26.56,87966324456,26.54,26.54,87966324456 +KODEX 200선물인버스2X,252670,26,667,5,-2,-0.30,578489775,489905088,2199700000,578489775,-0.30,118.08,26.30,26.30,383858122490,26.16,26.16,383858122490 +아이비젼웍스,469750,27,1493,2,50,3.47,8663406,1541976,34456481,8663406,3.47,561.84,25.14,25.14,13274896966,25.80,25.80,13274896966 +BNK 주주가치액티브,445690,28,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 +KB 인버스 2X 은 선물 ETN(H),Q580027,29,1743,5,-204,-10.48,354060,71586,1500000,354060,-10.48,494.59,23.60,23.60,616637950,23.59,23.59,616637950 +이노메트리,302430,30,8740,2,1090,14.25,2272201,1031775,9833208,2272201,14.25,220.22,23.11,23.11,20263394630,23.58,23.58,20263394630 diff --git a/top30/20251210/top30-avtr-20251210-144001.csv b/top30/20251210/top30-avtr-20251210-144001.csv new file mode 100644 index 000000000000..8b14291775d7 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,32400,2,16900,109.03,13923190,0,9662730,13923190,109.03,0.00,144.09,144.09,534028562100,170.58,170.58,534028562100 +테라뷰,950250,2,17090,2,1090,6.81,39812762,67415608,35517731,39812762,6.81,59.06,112.09,112.09,740323770370,121.96,121.96,740323770370 +동양고속,084670,3,42300,2,6250,17.34,2925034,306635,2895569,2925034,17.34,953.91,101.02,101.02,124422487275,101.58,101.58,124422487275 +서암기계공업,100660,4,4990,2,35,0.71,9965926,9617220,12600000,9965926,0.71,103.63,79.09,79.09,52574284973,83.62,83.62,52574284973 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,573943,1466246,750000,573943,-0.25,39.14,76.53,76.53,5732859145,76.51,76.51,5732859145 +나노엔텍,039860,6,4215,2,220,5.51,25275467,16913532,38093053,25275467,5.51,149.44,66.35,66.35,114252931826,71.16,71.16,114252931826 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,776162,713731,1400000,776162,-2.19,108.75,55.44,55.44,8321230095,55.42,55.42,8321230095 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10010,2,100,1.01,436650,650587,900000,436650,1.01,67.12,48.52,48.52,4349668177,48.28,48.28,4349668177 +대성산업,128820,9,5780,2,650,12.67,21211419,1955789,45235478,21211419,12.67,1084.55,46.89,46.89,123862473312,47.37,47.37,123862473312 +바이젠셀,308080,10,16000,2,2740,20.66,9544304,0,20449100,9544304,20.66,0.00,46.67,46.67,145122442785,44.35,44.35,145122442785 +코오롱모빌리티그룹우,45014K,11,18270,5,-1710,-8.56,1123670,882596,2456120,1123670,-8.56,127.31,45.75,45.75,23721473700,52.86,52.86,23721473700 +클로봇,466100,12,52200,2,3550,7.30,11014007,10701084,24992139,11014007,7.30,102.92,44.07,44.07,565212349600,43.32,43.32,565212349600 +아이로보틱스,066430,13,1556,1,359,29.99,16576725,94546,39153476,16576725,29.99,9999.99,42.34,42.34,25272301766,41.48,41.48,25272301766 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9940,2,95,0.96,331454,428867,800000,331454,0.96,77.29,41.43,41.43,3286763346,41.33,41.33,3286763346 +일동제약,249420,15,32650,2,2950,9.93,12844761,4418798,31638252,12844761,9.93,290.68,40.60,40.60,422967158375,40.95,40.95,422967158375 +KoAct 배당성장액티브,476850,16,13480,2,20,0.15,998184,8609,2800000,998184,0.15,9999.99,35.65,35.65,13486142270,35.73,35.73,13486142270 +삼륭물산,014970,17,8350,5,-100,-1.18,5286117,6096891,15125000,5286117,-1.18,86.70,34.95,34.95,47004877620,37.22,37.22,47004877620 +KIWOOM 미국S&P500&GOLD,0137W0,18,9940,5,-20,-0.20,249104,633602,750000,249104,-0.20,39.32,33.21,33.21,2475105983,33.20,33.20,2475105983 +뉴인텍,012340,19,592,1,136,29.82,15666342,479641,53005062,15666342,29.82,3266.26,29.56,29.56,8927829394,28.45,28.45,8927829394 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7225,5,-935,-11.46,289100,88262,1000000,289100,-11.46,327.55,28.91,28.91,2096903990,29.02,29.02,2096903990 +성호전자,043260,21,6210,2,1200,23.95,19908364,3887647,70922823,19908364,23.95,512.09,28.07,28.07,123594605175,28.06,28.06,123594605175 +1Q 미국우주항공테크,0131V0,22,11865,2,100,0.85,274450,253404,1000000,274450,0.85,108.31,27.44,27.44,3252802797,27.42,27.42,3252802797 +경인양행,012610,23,3730,5,-125,-3.24,11391136,26976852,41616365,11391136,-3.24,42.23,27.37,27.37,44855678159,28.90,28.90,44855678159 +재영솔루텍,049630,24,2825,2,345,13.91,31369842,5019610,116897560,31369842,13.91,624.95,26.84,26.84,88888588960,26.92,26.92,88888588960 +유진로봇,056080,25,13660,2,540,4.12,10048704,3324377,37512152,10048704,4.12,302.27,26.79,26.79,142442699625,27.80,27.80,142442699625 +KODEX 200선물인버스2X,252670,26,669,3,0,0.00,587123135,489905088,2199700000,587123135,0.00,119.84,26.69,26.69,389624626833,26.48,26.48,389624626833 +아이비젼웍스,469750,27,1498,2,55,3.81,8708405,1541976,34456481,8708405,3.81,564.76,25.27,25.27,13342016590,25.85,25.85,13342016590 +BNK 주주가치액티브,445690,28,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 +KB 인버스 2X 은 선물 ETN(H),Q580027,29,1733,5,-214,-10.99,366623,71586,1500000,366623,-10.99,512.14,24.44,24.44,638428505,24.56,24.56,638428505 +삼성스팩12호,0096B0,30,3690,2,50,1.37,1548351,906344,6580000,1548351,1.37,170.83,23.53,23.53,6035229387,24.86,24.86,6035229387 diff --git a/top30/20251210/top30-avtr-20251210-145001.csv b/top30/20251210/top30-avtr-20251210-145001.csv new file mode 100644 index 000000000000..ca14094c5cf1 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,30450,2,14950,96.45,14259695,0,9662730,14259695,96.45,0.00,147.57,147.57,544632651275,185.10,185.10,544632651275 +테라뷰,950250,2,16560,2,560,3.50,40453641,67415608,35517731,40453641,3.50,60.01,113.90,113.90,751114483085,127.70,127.70,751114483085 +동양고속,084670,3,45250,2,9200,25.52,3201952,306635,2895569,3201952,25.52,1044.22,110.58,110.58,136690493825,104.32,104.32,136690493825 +서암기계공업,100660,4,5010,2,55,1.11,9994444,9617220,12600000,9994444,1.11,103.92,79.32,79.32,52716641859,83.51,83.51,52716641859 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,579526,1466246,750000,579526,-0.25,39.52,77.27,77.27,5788633312,77.26,77.26,5788633312 +나노엔텍,039860,6,4235,2,240,6.01,25426512,16913532,38093053,25426512,6.01,150.33,66.75,66.75,114888816116,71.22,71.22,114888816116 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,776398,713731,1400000,776398,-2.19,108.78,55.46,55.46,8323761195,55.44,55.44,8323761195 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10010,2,100,1.01,450151,650587,900000,450151,1.01,69.19,50.02,50.02,4484813187,49.78,49.78,4484813187 +대성산업,128820,9,5810,2,680,13.26,21615606,1955789,45235478,21615606,13.26,1105.21,47.78,47.78,126220132587,48.03,48.03,126220132587 +바이젠셀,308080,10,15700,2,2440,18.40,9700116,0,20449100,9700116,18.40,0.00,47.44,47.44,147564343340,45.96,45.96,147564343340 +코오롱모빌리티그룹우,45014K,11,18150,5,-1830,-9.16,1131325,882596,2456120,1131325,-9.16,128.18,46.06,46.06,23860766870,53.53,53.53,23860766870 +클로봇,466100,12,51900,2,3250,6.68,11086133,10701084,24992139,11086133,6.68,103.60,44.36,44.36,568962500150,43.86,43.86,568962500150 +아이로보틱스,066430,13,1556,1,359,29.99,16578420,94546,39153476,16578420,29.99,9999.99,42.34,42.34,25274939186,41.49,41.49,25274939186 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9940,2,95,0.96,331559,428867,800000,331559,0.96,77.31,41.44,41.44,3287807046,41.35,41.35,3287807046 +일동제약,249420,15,32350,2,2650,8.92,13022737,4418798,31638252,13022737,8.92,294.71,41.16,41.16,428757890800,41.89,41.89,428757890800 +KoAct 배당성장액티브,476850,16,13490,2,30,0.22,999312,8609,2800000,999312,0.22,9999.99,35.69,35.69,13501358990,35.74,35.74,13501358990 +삼륭물산,014970,17,8320,5,-130,-1.54,5322645,6096891,15125000,5322645,-1.54,87.30,35.19,35.19,47308935730,37.59,37.59,47308935730 +KIWOOM 미국S&P500&GOLD,0137W0,18,9940,5,-20,-0.20,257732,633602,750000,257732,-0.20,40.68,34.36,34.36,2560852523,34.35,34.35,2560852523 +뉴인텍,012340,19,592,1,136,29.82,15669758,479641,53005062,15669758,29.82,3266.98,29.56,29.56,8929851666,28.46,28.46,8929851666 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7215,5,-945,-11.58,289618,88262,1000000,289618,-11.58,328.13,28.96,28.96,2100643285,29.11,29.11,2100643285 +성호전자,043260,21,6170,2,1160,23.15,19997012,3887647,70922823,19997012,23.15,514.37,28.20,28.20,124140713945,28.37,28.37,124140713945 +경인양행,012610,22,3730,5,-125,-3.24,11607812,26976852,41616365,11607812,-3.24,43.03,27.89,27.89,45657632864,29.41,29.41,45657632864 +1Q 미국우주항공테크,0131V0,23,11865,2,100,0.85,276063,253404,1000000,276063,0.85,108.94,27.61,27.61,3271941486,27.58,27.58,3271941486 +유진로봇,056080,24,13620,2,500,3.81,10156449,3324377,37512152,10156449,3.81,305.51,27.08,27.08,143911078620,28.17,28.17,143911078620 +재영솔루텍,049630,25,2825,2,345,13.91,31649239,5019610,116897560,31649239,13.91,630.51,27.07,27.07,89679560672,27.16,27.16,89679560672 +KODEX 200선물인버스2X,252670,26,669,3,0,0.00,592031535,489905088,2199700000,592031535,0.00,120.85,26.91,26.91,392907555474,26.70,26.70,392907555474 +아이비젼웍스,469750,27,1492,2,49,3.40,8778823,1541976,34456481,8778823,3.40,569.32,25.48,25.48,13447063767,26.16,26.16,13447063767 +BNK 주주가치액티브,445690,28,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 +이노메트리,302430,29,8990,2,1340,17.52,2416579,1031775,9833208,2416579,17.52,234.22,24.58,24.58,21555334040,24.38,24.38,21555334040 +KB 인버스 2X 은 선물 ETN(H),Q580027,30,1731,5,-216,-11.09,368348,71586,1500000,368348,-11.09,514.55,24.56,24.56,641417660,24.70,24.70,641417660 diff --git a/top30/20251210/top30-avtr-20251210-150001.csv b/top30/20251210/top30-avtr-20251210-150001.csv new file mode 100644 index 000000000000..38df4ad67948 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,30450,2,14950,96.45,14891331,0,9662730,14891331,96.45,0.00,154.11,154.11,563704587775,191.59,191.59,563704587775 +동양고속,084670,2,46550,2,10500,29.13,3481113,306635,2895569,3481113,29.13,1135.26,120.22,120.22,149556998700,110.96,110.96,149556998700 +테라뷰,950250,3,16500,2,500,3.12,41068767,67415608,35517731,41068767,3.12,60.92,115.63,115.63,761372803855,129.92,129.92,761372803855 +서암기계공업,100660,4,5040,2,85,1.72,10034730,9617220,12600000,10034730,1.72,104.34,79.64,79.64,52919486389,83.33,83.33,52919486389 +KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,587223,1466246,750000,587223,-0.25,40.05,78.30,78.30,5865526342,78.29,78.29,5865526342 +나노엔텍,039860,6,4225,2,230,5.76,25519474,16913532,38093053,25519474,5.76,150.88,66.99,66.99,115282651955,71.63,71.63,115282651955 +KoAct 미국바이오헬스케어액티브,0113G0,7,10720,5,-245,-2.23,776886,713731,1400000,776886,-2.23,108.85,55.49,55.49,8328994355,55.50,55.50,8328994355 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10020,2,110,1.11,463983,650587,900000,463983,1.11,71.32,51.55,51.55,4623304679,51.27,51.27,4623304679 +대성산업,128820,9,5910,2,780,15.20,22579546,1955789,45235478,22579546,15.20,1154.50,49.92,49.92,131952911377,49.36,49.36,131952911377 +바이젠셀,308080,10,15440,2,2180,16.44,9816850,0,20449100,9816850,16.44,0.00,48.01,48.01,149378941200,47.31,47.31,149378941200 +코오롱모빌리티그룹우,45014K,11,18200,5,-1780,-8.91,1138139,882596,2456120,1138139,-8.91,128.95,46.34,46.34,23984987250,53.66,53.66,23984987250 +클로봇,466100,12,51800,2,3150,6.47,11161774,10701084,24992139,11161774,6.47,104.31,44.66,44.66,572879868150,44.25,44.25,572879868150 +아이로보틱스,066430,13,1556,1,359,29.99,16590205,94546,39153476,16590205,29.99,9999.99,42.37,42.37,25293276646,41.52,41.52,25293276646 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9930,2,85,0.86,332016,428867,800000,332016,0.86,77.42,41.50,41.50,3292345321,41.44,41.44,3292345321 +일동제약,249420,15,32500,2,2800,9.43,13106360,4418798,31638252,13106360,9.43,296.60,41.43,41.43,431472291450,41.96,41.96,431472291450 +KoAct 배당성장액티브,476850,16,13470,2,10,0.07,1000815,8609,2800000,1000815,0.07,9999.99,35.74,35.74,13521604695,35.85,35.85,13521604695 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,5,-20,-0.20,265239,633602,750000,265239,-0.20,41.86,35.37,35.37,2635429903,35.35,35.35,2635429903 +삼륭물산,014970,18,8350,5,-100,-1.18,5337127,6096891,15125000,5337127,-1.18,87.54,35.29,35.29,47429959310,37.56,37.56,47429959310 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7220,5,-940,-11.52,303313,88262,1000000,303313,-11.52,343.65,30.33,30.33,2199181615,30.46,30.46,2199181615 +뉴인텍,012340,20,592,1,136,29.82,15691614,479641,53005062,15691614,29.82,3271.53,29.60,29.60,8942790418,28.50,28.50,8942790418 +성호전자,043260,21,6160,2,1150,22.95,20149076,3887647,70922823,20149076,22.95,518.28,28.41,28.41,125069919805,28.63,28.63,125069919805 +경인양행,012610,22,3690,5,-165,-4.28,11702127,26976852,41616365,11702127,-4.28,43.38,28.12,28.12,46007266095,29.96,29.96,46007266095 +1Q 미국우주항공테크,0131V0,23,11865,2,100,0.85,277379,253404,1000000,277379,0.85,109.46,27.74,27.74,3287562371,27.71,27.71,3287562371 +KODEX 200선물인버스2X,252670,24,671,2,2,0.30,609588301,489905088,2199700000,609588301,0.30,124.43,27.71,27.71,404680127101,27.42,27.42,404680127101 +재영솔루텍,049630,25,2855,2,375,15.12,31925038,5019610,116897560,31925038,15.12,636.01,27.31,27.31,90465931009,27.11,27.11,90465931009 +유진로봇,056080,26,13590,2,470,3.58,10229977,3324377,37512152,10229977,3.58,307.73,27.27,27.27,144908940150,28.43,28.43,144908940150 +아이비젼웍스,469750,27,1488,2,45,3.12,8834413,1541976,34456481,8834413,3.12,572.93,25.64,25.64,13529814175,26.39,26.39,13529814175 +KB 인버스 2X 은 선물 ETN(H),Q580027,28,1732,5,-215,-11.04,380169,71586,1500000,380169,-11.04,531.07,25.34,25.34,661853740,25.48,25.48,661853740 +이노메트리,302430,29,8950,2,1300,16.99,2466717,1031775,9833208,2466717,16.99,239.08,25.09,25.09,22003459895,25.00,25.00,22003459895 +BNK 주주가치액티브,445690,30,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 diff --git a/top30/20251210/top30-avtr-20251210-151001.csv b/top30/20251210/top30-avtr-20251210-151001.csv new file mode 100644 index 000000000000..e780d5a4c84f --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,29000,2,13500,87.10,15279089,0,9662730,15279089,87.10,0.00,158.12,158.12,575238640150,205.28,205.28,575238640150 +동양고속,084670,2,46450,2,10400,28.85,3756769,306635,2895569,3756769,28.85,1225.16,129.74,129.74,162357578825,120.71,120.71,162357578825 +테라뷰,950250,3,16780,2,780,4.88,41898219,67415608,35517731,41898219,4.88,62.15,117.96,117.96,775220566460,130.07,130.07,775220566460 +KIWOOM 미국S&P500모멘텀,0137V0,4,9995,5,-20,-0.20,608991,1466246,750000,608991,-0.20,41.53,81.20,81.20,6082999378,81.15,81.15,6082999378 +서암기계공업,100660,5,5030,2,75,1.51,10064809,9617220,12600000,10064809,1.51,104.65,79.88,79.88,53071079844,83.74,83.74,53071079844 +나노엔텍,039860,6,4215,2,220,5.51,25609234,16913532,38093053,25609234,5.51,151.41,67.23,67.23,115660441136,72.03,72.03,115660441136 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,777591,713731,1400000,777591,-2.19,108.95,55.54,55.54,8336555180,55.52,55.52,8336555180 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10020,2,110,1.11,470651,650587,900000,470651,1.11,72.34,52.29,52.29,4690110456,52.01,52.01,4690110456 +대성산업,128820,9,5900,2,770,15.01,22988238,1955789,45235478,22988238,15.01,1175.39,50.82,50.82,134369019057,50.35,50.35,134369019057 +바이젠셀,308080,10,16060,2,2800,21.12,9993952,0,20449100,9993952,21.12,0.00,48.87,48.87,152182691935,46.34,46.34,152182691935 +코오롱모빌리티그룹우,45014K,11,18080,5,-1900,-9.51,1148177,882596,2456120,1148177,-9.51,130.09,46.75,46.75,24167404420,54.42,54.42,24167404420 +클로봇,466100,12,51800,2,3150,6.47,11235639,10701084,24992139,11235639,6.47,105.00,44.96,44.96,576710602200,44.55,44.55,576710602200 +아이로보틱스,066430,13,1556,1,359,29.99,16598385,94546,39153476,16598385,29.99,9999.99,42.39,42.39,25306004726,41.54,41.54,25306004726 +일동제약,249420,14,32550,2,2850,9.60,13205542,4418798,31638252,13205542,9.60,298.85,41.74,41.74,434701645375,42.21,42.21,434701645375 +KoAct 글로벌K컬처밸류체인액티브,0132D0,15,9920,2,75,0.76,333210,428867,800000,333210,0.76,77.70,41.65,41.65,3304190751,41.64,41.64,3304190751 +KIWOOM 미국S&P500&GOLD,0137W0,16,9937,5,-23,-0.23,291305,633602,750000,291305,-0.23,45.98,38.84,38.84,2894457053,38.84,38.84,2894457053 +KoAct 배당성장액티브,476850,17,13475,2,15,0.11,1003073,8609,2800000,1003073,0.11,9999.99,35.82,35.82,13552009760,35.92,35.92,13552009760 +삼륭물산,014970,18,8310,5,-140,-1.66,5361589,6096891,15125000,5361589,-1.66,87.94,35.45,35.45,47633286680,37.90,37.90,47633286680 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7205,5,-955,-11.70,304027,88262,1000000,304027,-11.70,344.46,30.40,30.40,2204324985,30.59,30.59,2204324985 +뉴인텍,012340,20,592,1,136,29.82,15702004,479641,53005062,15702004,29.82,3273.70,29.62,29.62,8948941298,28.52,28.52,8948941298 +성호전자,043260,21,6110,2,1100,21.96,20523958,3887647,70922823,20523958,21.96,527.93,28.94,28.94,127402309700,29.40,29.40,127402309700 +경인양행,012610,22,3700,5,-155,-4.02,11751416,26976852,41616365,11751416,-4.02,43.56,28.24,28.24,46189724535,30.00,30.00,46189724535 +KODEX 200선물인버스2X,252670,23,668,5,-1,-0.15,619116483,489905088,2199700000,619116483,-0.15,126.37,28.15,28.15,411055162875,27.97,27.97,411055162875 +1Q 미국우주항공테크,0131V0,24,11870,2,105,0.89,278529,253404,1000000,278529,0.89,109.91,27.85,27.85,3301212871,27.81,27.81,3301212871 +재영솔루텍,049630,25,2845,2,365,14.72,32303316,5019610,116897560,32303316,14.72,643.54,27.63,27.63,91547652251,27.53,27.53,91547652251 +유진로봇,056080,26,13710,2,590,4.50,10313209,3324377,37512152,10313209,4.50,310.23,27.49,27.49,146041051790,28.40,28.40,146041051790 +아이비젼웍스,469750,27,1483,2,40,2.77,8955783,1541976,34456481,8955783,2.77,580.80,25.99,25.99,13710026866,26.83,26.83,13710026866 +한투 인버스 2X 은 선물 ETN,Q570062,28,2195,5,-295,-11.85,257422,213072,1000000,257422,-11.85,120.81,25.74,25.74,570108915,25.97,25.97,570108915 +KB 인버스 2X 은 선물 ETN(H),Q580027,29,1730,5,-217,-11.15,383669,71586,1500000,383669,-11.15,535.96,25.58,25.58,667908740,25.74,25.74,667908740 +이노메트리,302430,30,9000,2,1350,17.65,2513783,1031775,9833208,2513783,17.65,243.64,25.56,25.56,22427094905,25.34,25.34,22427094905 diff --git a/top30/20251210/top30-avtr-20251210-152001.csv b/top30/20251210/top30-avtr-20251210-152001.csv new file mode 100644 index 000000000000..044eb17c9d71 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27000,2,11500,74.19,16013560,0,9662730,16013560,74.19,0.00,165.73,165.73,595375793625,228.21,228.21,595375793625 +동양고속,084670,2,46850,1,10800,29.96,3902975,306635,2895569,3902975,29.96,1272.84,134.79,134.79,169174620275,124.71,124.71,169174620275 +테라뷰,950250,3,16860,2,860,5.38,42716262,67415608,35517731,42716262,5.38,63.36,120.27,120.27,789081744395,131.77,131.77,789081744395 +KIWOOM 미국S&P500모멘텀,0137V0,4,9990,5,-25,-0.25,621423,1466246,750000,621423,-0.25,42.38,82.86,82.86,6207200870,82.85,82.85,6207200870 +서암기계공업,100660,5,5015,2,60,1.21,10126101,9617220,12600000,10126101,1.21,105.29,80.37,80.37,53378676159,84.47,84.47,53378676159 +나노엔텍,039860,6,4220,2,225,5.63,25779073,16913532,38093053,25779073,5.63,152.42,67.67,67.67,116376320680,72.39,72.39,116376320680 +KoAct 미국바이오헬스케어액티브,0113G0,7,10715,5,-250,-2.28,814779,713731,1400000,814779,-2.28,114.16,58.20,58.20,8735187121,58.23,58.23,8735187121 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10025,2,115,1.16,475234,650587,900000,475234,1.16,73.05,52.80,52.80,4736031966,52.49,52.49,4736031966 +대성산업,128820,9,5940,2,810,15.79,23581369,1955789,45235478,23581369,15.79,1205.72,52.13,52.13,137900836697,51.32,51.32,137900836697 +바이젠셀,308080,10,15800,2,2540,19.16,10178589,0,20449100,10178589,19.16,0.00,49.78,49.78,155106735495,48.01,48.01,155106735495 +코오롱모빌리티그룹우,45014K,11,17900,5,-2080,-10.41,1161570,882596,2456120,1161570,-10.41,131.61,47.29,47.29,24407803775,55.52,55.52,24407803775 +클로봇,466100,12,51600,2,2950,6.06,11367294,10701084,24992139,11367294,6.06,106.23,45.48,45.48,583521437600,45.25,45.25,583521437600 +아이로보틱스,066430,13,1556,1,359,29.99,16607768,94546,39153476,16607768,29.99,9999.99,42.42,42.42,25320604674,41.56,41.56,25320604674 +일동제약,249420,14,32450,2,2750,9.26,13319897,4418798,31638252,13319897,9.26,301.44,42.10,42.10,438419265925,42.70,42.70,438419265925 +KoAct 글로벌K컬처밸류체인액티브,0132D0,15,9880,2,35,0.36,334315,428867,800000,334315,0.36,77.95,41.79,41.79,3315133171,41.94,41.94,3315133171 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,300087,633602,750000,300087,-0.20,47.36,40.01,40.01,2981728479,40.00,40.00,2981728479 +삼륭물산,014970,17,8240,5,-210,-2.49,5422439,6096891,15125000,5422439,-2.49,88.94,35.85,35.85,48135651170,38.62,38.62,48135651170 +KoAct 배당성장액티브,476850,18,13490,2,30,0.22,1003820,8609,2800000,1003820,0.22,9999.99,35.85,35.85,13562086790,35.91,35.91,13562086790 +이노메트리,302430,19,9400,2,1750,22.88,3132981,1031775,9833208,3132981,22.88,303.65,31.86,31.86,28437816510,30.77,30.77,28437816510 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7195,5,-965,-11.83,310660,88262,1000000,310660,-11.83,351.97,31.07,31.07,2252069815,31.30,31.30,2252069815 +뉴인텍,012340,21,592,1,136,29.82,15707440,479641,53005062,15707440,29.82,3274.83,29.63,29.63,8952159410,28.53,28.53,8952159410 +성호전자,043260,22,6120,2,1110,22.16,20745486,3887647,70922823,20745486,22.16,533.63,29.25,29.25,128773300285,29.67,29.67,128773300285 +KODEX 200선물인버스2X,252670,23,667,5,-2,-0.30,632344684,489905088,2199700000,632344684,-0.30,129.07,28.75,28.75,419881385123,28.62,28.62,419881385123 +경인양행,012610,24,3680,5,-175,-4.54,11933578,26976852,41616365,11933578,-4.54,44.24,28.68,28.68,46858949175,30.60,30.60,46858949175 +재영솔루텍,049630,25,2880,2,400,16.13,32959413,5019610,116897560,32959413,16.13,656.61,28.20,28.20,93434752034,27.75,27.75,93434752034 +1Q 미국우주항공테크,0131V0,26,11880,2,115,0.98,279776,253404,1000000,279776,0.98,110.41,27.98,27.98,3316025720,27.91,27.91,3316025720 +유진로봇,056080,27,13670,2,550,4.19,10386577,3324377,37512152,10386577,4.19,312.44,27.69,27.69,147044340635,28.68,28.68,147044340635 +아이비젼웍스,469750,28,1489,2,46,3.19,9052236,1541976,34456481,9052236,3.19,587.05,26.27,26.27,13853286391,27.00,27.00,13853286391 +한투 인버스 2X 은 선물 ETN,Q570062,29,2200,5,-290,-11.65,261303,213072,1000000,261303,-11.65,122.64,26.13,26.13,578634810,26.30,26.30,578634810 +KB 인버스 2X 은 선물 ETN(H),Q580027,30,1727,5,-220,-11.30,390807,71586,1500000,390807,-11.30,545.93,26.05,26.05,680235766,26.26,26.26,680235766 diff --git a/top30/20251210/top30-avtr-20251210-153001.csv b/top30/20251210/top30-avtr-20251210-153001.csv new file mode 100644 index 000000000000..e3a60f8bcf16 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27000,2,11500,74.19,16013560,0,9662730,16013560,74.19,0.00,165.73,165.73,595375793625,228.21,228.21,595375793625 +동양고속,084670,2,46850,1,10800,29.96,3902975,306635,2895569,3902975,29.96,1272.84,134.79,134.79,169174620275,124.71,124.71,169174620275 +테라뷰,950250,3,16860,2,860,5.38,42716262,67415608,35517731,42716262,5.38,63.36,120.27,120.27,789081744395,131.77,131.77,789081744395 +KIWOOM 미국S&P500모멘텀,0137V0,4,9990,5,-25,-0.25,621423,1466246,750000,621423,-0.25,42.38,82.86,82.86,6207200870,82.85,82.85,6207200870 +서암기계공업,100660,5,5015,2,60,1.21,10126101,9617220,12600000,10126101,1.21,105.29,80.37,80.37,53378676159,84.47,84.47,53378676159 +나노엔텍,039860,6,4220,2,225,5.63,25779073,16913532,38093053,25779073,5.63,152.42,67.67,67.67,116376320680,72.39,72.39,116376320680 +KoAct 미국바이오헬스케어액티브,0113G0,7,10715,5,-250,-2.28,814779,713731,1400000,814779,-2.28,114.16,58.20,58.20,8735187121,58.23,58.23,8735187121 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10025,2,115,1.16,475234,650587,900000,475234,1.16,73.05,52.80,52.80,4736031966,52.49,52.49,4736031966 +대성산업,128820,9,5940,2,810,15.79,23581369,1955789,45235478,23581369,15.79,1205.72,52.13,52.13,137900836697,51.32,51.32,137900836697 +바이젠셀,308080,10,15800,2,2540,19.16,10178589,0,20449100,10178589,19.16,0.00,49.78,49.78,155106735495,48.01,48.01,155106735495 +코오롱모빌리티그룹우,45014K,11,17900,5,-2080,-10.41,1161570,882596,2456120,1161570,-10.41,131.61,47.29,47.29,24407803775,55.52,55.52,24407803775 +클로봇,466100,12,51600,2,2950,6.06,11367294,10701084,24992139,11367294,6.06,106.23,45.48,45.48,583521437600,45.25,45.25,583521437600 +아이로보틱스,066430,13,1556,1,359,29.99,16607768,94546,39153476,16607768,29.99,9999.99,42.42,42.42,25320604674,41.56,41.56,25320604674 +일동제약,249420,14,32450,2,2750,9.26,13319897,4418798,31638252,13319897,9.26,301.44,42.10,42.10,438419265925,42.70,42.70,438419265925 +KoAct 글로벌K컬처밸류체인액티브,0132D0,15,9880,2,35,0.36,334315,428867,800000,334315,0.36,77.95,41.79,41.79,3315133171,41.94,41.94,3315133171 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,300087,633602,750000,300087,-0.20,47.36,40.01,40.01,2981728479,40.00,40.00,2981728479 +삼륭물산,014970,17,8240,5,-210,-2.49,5422439,6096891,15125000,5422439,-2.49,88.94,35.85,35.85,48135651170,38.62,38.62,48135651170 +KoAct 배당성장액티브,476850,18,13490,2,30,0.22,1003820,8609,2800000,1003820,0.22,9999.99,35.85,35.85,13562086790,35.91,35.91,13562086790 +이노메트리,302430,19,9400,2,1750,22.88,3132981,1031775,9833208,3132981,22.88,303.65,31.86,31.86,28437816510,30.77,30.77,28437816510 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7195,5,-965,-11.83,310660,88262,1000000,310660,-11.83,351.97,31.07,31.07,2252069815,31.30,31.30,2252069815 +뉴인텍,012340,21,592,1,136,29.82,15707440,479641,53005062,15707440,29.82,3274.83,29.63,29.63,8952159410,28.53,28.53,8952159410 +성호전자,043260,22,6120,2,1110,22.16,20745486,3887647,70922823,20745486,22.16,533.63,29.25,29.25,128773300285,29.67,29.67,128773300285 +KODEX 200선물인버스2X,252670,23,669,3,0,0.00,638582658,489905088,2199700000,638582658,0.00,130.35,29.03,29.03,424054589729,28.82,28.82,424054589729 +경인양행,012610,24,3680,5,-175,-4.54,11933578,26976852,41616365,11933578,-4.54,44.24,28.68,28.68,46858949175,30.60,30.60,46858949175 +재영솔루텍,049630,25,2880,2,400,16.13,32959413,5019610,116897560,32959413,16.13,656.61,28.20,28.20,93434752034,27.75,27.75,93434752034 +1Q 미국우주항공테크,0131V0,26,11880,2,115,0.98,279776,253404,1000000,279776,0.98,110.41,27.98,27.98,3316025720,27.91,27.91,3316025720 +유진로봇,056080,27,13670,2,550,4.19,10386577,3324377,37512152,10386577,4.19,312.44,27.69,27.69,147044340635,28.68,28.68,147044340635 +아이비젼웍스,469750,28,1489,2,46,3.19,9052236,1541976,34456481,9052236,3.19,587.05,26.27,26.27,13853286391,27.00,27.00,13853286391 +한투 인버스 2X 은 선물 ETN,Q570062,29,2200,5,-290,-11.65,261303,213072,1000000,261303,-11.65,122.64,26.13,26.13,578634810,26.30,26.30,578634810 +KB 인버스 2X 은 선물 ETN(H),Q580027,30,1727,5,-220,-11.30,390807,71586,1500000,390807,-11.30,545.93,26.05,26.05,680235766,26.26,26.26,680235766 diff --git a/top30/20251210/top30-avtr-20251210-154001.csv b/top30/20251210/top30-avtr-20251210-154001.csv new file mode 100644 index 000000000000..98c25c1cdf22 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27100,2,11600,74.84,16106562,0,9662730,16106562,74.84,0.00,166.69,166.69,597896147825,228.33,228.33,597896147825 +동양고속,084670,2,46850,1,10800,29.96,3908107,306635,2895569,3908107,29.96,1274.51,134.97,134.97,169415054475,124.88,124.88,169415054475 +테라뷰,950250,3,17030,2,1030,6.44,42963939,67415608,35517731,42963939,6.44,63.73,120.96,120.96,793299683705,131.15,131.15,793299683705 +KIWOOM 미국S&P500모멘텀,0137V0,4,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530 +서암기계공업,100660,5,5020,2,65,1.31,10180115,9617220,12600000,10180115,1.31,105.85,80.79,80.79,53649826439,84.82,84.82,53649826439 +나노엔텍,039860,6,4225,2,230,5.76,25912338,16913532,38093053,25912338,5.76,153.20,68.02,68.02,116939365305,72.66,72.66,116939365305 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816313,713731,1400000,816313,-2.19,114.37,58.31,58.31,8751639271,58.29,58.29,8751639271 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508262,650587,900000,508262,0.81,78.12,56.47,56.47,5065981686,56.35,56.35,5065981686 +대성산업,128820,9,5940,2,810,15.79,23770920,1955789,45235478,23770920,15.79,1215.41,52.55,52.55,139026769637,51.74,51.74,139026769637 +바이젠셀,308080,10,15800,2,2540,19.16,10231832,0,20449100,10231832,19.16,0.00,50.04,50.04,155947974895,48.27,48.27,155947974895 +코오롱모빌리티그룹우,45014K,11,17920,5,-2060,-10.31,1167150,882596,2456120,1167150,-10.31,132.24,47.52,47.52,24507797375,55.68,55.68,24507797375 +클로봇,466100,12,51900,2,3250,6.68,11443337,10701084,24992139,11443337,6.68,106.94,45.79,45.79,587468069300,45.29,45.29,587468069300 +아이로보틱스,066430,13,1556,1,359,29.99,16609546,94546,39153476,16609546,29.99,9999.99,42.42,42.42,25323371242,41.57,41.57,25323371242 +일동제약,249420,14,32500,2,2800,9.43,13404333,4418798,31638252,13404333,9.43,303.35,42.37,42.37,441163435925,42.90,42.90,441163435925 +KoAct 글로벌K컬처밸류체인액티브,0132D0,15,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302837,633602,750000,302837,-0.20,47.80,40.38,40.38,3009063479,40.36,40.36,3009063479 +삼륭물산,014970,17,8220,5,-230,-2.72,5456019,6096891,15125000,5456019,-2.72,89.49,36.07,36.07,48411678770,38.94,38.94,48411678770 +KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +이노메트리,302430,19,9080,2,1430,18.69,3227689,1031775,9833208,3227689,18.69,312.83,32.82,32.82,29297765150,32.81,32.81,29297765150 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310998,88262,1000000,310998,-12.01,352.36,31.10,31.10,2254496655,31.40,31.40,2254496655 +뉴인텍,012340,21,592,1,136,29.82,15708971,479641,53005062,15708971,29.82,3275.15,29.64,29.64,8953065762,28.53,28.53,8953065762 +성호전자,043260,22,6250,2,1240,24.75,20874148,3887647,70922823,20874148,24.75,536.94,29.43,29.43,129577437785,29.23,29.23,129577437785 +KODEX 200선물인버스2X,252670,23,669,3,0,0.00,638711306,489905088,2199700000,638711306,0.00,130.37,29.04,29.04,424140655241,28.82,28.82,424140655241 +경인양행,012610,24,3665,5,-190,-4.93,12021399,26976852,41616365,12021399,-4.93,44.56,28.89,28.89,47180813140,30.93,30.93,47180813140 +1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287038,253404,1000000,287038,1.06,113.27,28.70,28.70,3402370900,28.62,28.62,3402370900 +재영솔루텍,049630,26,2885,2,405,16.33,33165634,5019610,116897560,33165634,16.33,660.72,28.37,28.37,94029699619,27.88,27.88,94029699619 +유진로봇,056080,27,13660,2,540,4.12,10449589,3324377,37512152,10449589,4.12,314.33,27.86,27.86,147905084555,28.86,28.86,147905084555 +KB 인버스 2X 은 선물 ETN(H),Q580027,28,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786 +아이비젼웍스,469750,29,1486,2,43,2.98,9108504,1541976,34456481,9108504,2.98,590.70,26.43,26.43,13936900639,27.22,27.22,13936900639 +한투 인버스 2X 은 선물 ETN,Q570062,30,2195,5,-295,-11.85,262814,213072,1000000,262814,-11.85,123.35,26.28,26.28,581951455,26.51,26.51,581951455 diff --git a/top30/20251210/top30-avtr-20251210-155001.csv b/top30/20251210/top30-avtr-20251210-155001.csv new file mode 100644 index 000000000000..0b6aeb5af09b --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27100,2,11600,74.84,16115235,0,9662730,16115235,74.84,0.00,166.78,166.78,598131186125,228.42,228.42,598131186125 +동양고속,084670,2,46850,1,10800,29.96,3914107,306635,2895569,3914107,29.96,1276.47,135.18,135.18,169696154475,125.09,125.09,169696154475 +테라뷰,950250,3,17030,2,1030,6.44,42975990,67415608,35517731,42975990,6.44,63.75,121.00,121.00,793504912235,131.19,131.19,793504912235 +KIWOOM 미국S&P500모멘텀,0137V0,4,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530 +서암기계공업,100660,5,5020,2,65,1.31,10180213,9617220,12600000,10180213,1.31,105.85,80.80,80.80,53650318399,84.82,84.82,53650318399 +나노엔텍,039860,6,4225,2,230,5.76,25914559,16913532,38093053,25914559,5.76,153.22,68.03,68.03,116948749030,72.66,72.66,116948749030 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686 +대성산업,128820,9,5940,2,810,15.79,23775108,1955789,45235478,23775108,15.79,1215.63,52.56,52.56,139051646357,51.75,51.75,139051646357 +바이젠셀,308080,10,15800,2,2540,19.16,10237502,0,20449100,10237502,19.16,0.00,50.06,50.06,156037560895,48.29,48.29,156037560895 +코오롱모빌리티그룹우,45014K,11,17920,5,-2060,-10.31,1167570,882596,2456120,1167570,-10.31,132.29,47.54,47.54,24515323775,55.70,55.70,24515323775 +클로봇,466100,12,51900,2,3250,6.68,11445577,10701084,24992139,11445577,6.68,106.96,45.80,45.80,587584325300,45.30,45.30,587584325300 +아이로보틱스,066430,13,1556,1,359,29.99,16609631,94546,39153476,16609631,29.99,9999.99,42.42,42.42,25323503502,41.57,41.57,25323503502 +일동제약,249420,14,32500,2,2800,9.43,13404968,4418798,31638252,13404968,9.43,303.36,42.37,42.37,441184073425,42.91,42.91,441184073425 +KoAct 글로벌K컬처밸류체인액티브,0132D0,15,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179 +삼륭물산,014970,17,8220,5,-230,-2.72,5457372,6096891,15125000,5457372,-2.72,89.51,36.08,36.08,48422800430,38.95,38.95,48422800430 +KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +이노메트리,302430,19,9080,2,1430,18.69,3237971,1031775,9833208,3237971,18.69,313.83,32.93,32.93,29391125710,32.92,32.92,29391125710 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835 +뉴인텍,012340,21,592,1,136,29.82,15709061,479641,53005062,15709061,29.82,3275.17,29.64,29.64,8953119042,28.53,28.53,8953119042 +성호전자,043260,22,6250,2,1240,24.75,20913289,3887647,70922823,20913289,24.75,537.94,29.49,29.49,129822069035,29.29,29.29,129822069035 +KODEX 200선물인버스2X,252670,23,669,3,0,0.00,640209141,489905088,2199700000,640209141,0.00,130.68,29.10,29.10,425142706856,28.89,28.89,425142706856 +경인양행,012610,24,3665,5,-190,-4.93,12024855,26976852,41616365,12024855,-4.93,44.57,28.89,28.89,47193479380,30.94,30.94,47193479380 +1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790 +재영솔루텍,049630,26,2885,2,405,16.33,33168524,5019610,116897560,33168524,16.33,660.78,28.37,28.37,94038037269,27.88,27.88,94038037269 +유진로봇,056080,27,13660,2,540,4.12,10452499,3324377,37512152,10452499,4.12,314.42,27.86,27.86,147944835155,28.87,28.87,147944835155 +KB 인버스 2X 은 선물 ETN(H),Q580027,28,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786 +아이비젼웍스,469750,29,1486,2,43,2.98,9111592,1541976,34456481,9111592,2.98,590.90,26.44,26.44,13941489407,27.23,27.23,13941489407 +한투 인버스 2X 은 선물 ETN,Q570062,30,2195,5,-295,-11.85,262814,213072,1000000,262814,-11.85,123.35,26.28,26.28,581951455,26.51,26.51,581951455 diff --git a/top30/20251210/top30-avtr-20251210-160001.csv b/top30/20251210/top30-avtr-20251210-160001.csv new file mode 100644 index 000000000000..c53d7734c141 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27100,2,11600,74.84,16132550,0,9662730,16132550,74.84,0.00,166.96,166.96,598600422625,228.60,228.60,598600422625 +동양고속,084670,2,46850,1,10800,29.96,3917126,306635,2895569,3917126,29.96,1277.46,135.28,135.28,169837594625,125.20,125.20,169837594625 +테라뷰,950250,3,17030,2,1030,6.44,42984742,67415608,35517731,42984742,6.44,63.76,121.02,121.02,793653958795,131.21,131.21,793653958795 +KIWOOM 미국S&P500모멘텀,0137V0,4,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530 +서암기계공업,100660,5,5020,2,65,1.31,10182249,9617220,12600000,10182249,1.31,105.88,80.81,80.81,53660539119,84.84,84.84,53660539119 +나노엔텍,039860,6,4225,2,230,5.76,25916417,16913532,38093053,25916417,5.76,153.23,68.03,68.03,116956599080,72.67,72.67,116956599080 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686 +대성산업,128820,9,5940,2,810,15.79,23795051,1955789,45235478,23795051,15.79,1216.65,52.60,52.60,139170107777,51.79,51.79,139170107777 +바이젠셀,308080,10,15800,2,2540,19.16,10238190,0,20449100,10238190,19.16,0.00,50.07,50.07,156048431295,48.30,48.30,156048431295 +코오롱모빌리티그룹우,45014K,11,17920,5,-2060,-10.31,1167610,882596,2456120,1167610,-10.31,132.29,47.54,47.54,24516040575,55.70,55.70,24516040575 +클로봇,466100,12,51900,2,3250,6.68,11446730,10701084,24992139,11446730,6.68,106.97,45.80,45.80,587644166000,45.30,45.30,587644166000 +아이로보틱스,066430,13,1556,1,359,29.99,16609831,94546,39153476,16609831,29.99,9999.99,42.42,42.42,25323814702,41.57,41.57,25323814702 +일동제약,249420,14,32500,2,2800,9.43,13406011,4418798,31638252,13406011,9.43,303.39,42.37,42.37,441217970925,42.91,42.91,441217970925 +KoAct 글로벌K컬처밸류체인액티브,0132D0,15,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179 +삼륭물산,014970,17,8220,5,-230,-2.72,5457709,6096891,15125000,5457709,-2.72,89.52,36.08,36.08,48425570570,38.95,38.95,48425570570 +KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +이노메트리,302430,19,9080,2,1430,18.69,3238187,1031775,9833208,3238187,18.69,313.85,32.93,32.93,29393086990,32.92,32.92,29393086990 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835 +뉴인텍,012340,21,592,1,136,29.82,15709231,479641,53005062,15709231,29.82,3275.21,29.64,29.64,8953219682,28.53,28.53,8953219682 +성호전자,043260,22,6250,2,1240,24.75,20919351,3887647,70922823,20919351,24.75,538.10,29.50,29.50,129859956535,29.30,29.30,129859956535 +KODEX 200선물인버스2X,252670,23,669,3,0,0.00,640545103,489905088,2199700000,640545103,0.00,130.75,29.12,29.12,425367465434,28.91,28.91,425367465434 +경인양행,012610,24,3665,5,-190,-4.93,12030696,26976852,41616365,12030696,-4.93,44.60,28.91,28.91,47214886645,30.96,30.96,47214886645 +1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790 +재영솔루텍,049630,26,2885,2,405,16.33,33170979,5019610,116897560,33170979,16.33,660.83,28.38,28.38,94045119944,27.89,27.89,94045119944 +유진로봇,056080,27,13660,2,540,4.12,10455242,3324377,37512152,10455242,4.12,314.50,27.87,27.87,147982304535,28.88,28.88,147982304535 +KB 인버스 2X 은 선물 ETN(H),Q580027,28,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786 +아이비젼웍스,469750,29,1486,2,43,2.98,9119185,1541976,34456481,9119185,2.98,591.40,26.47,26.47,13952772605,27.25,27.25,13952772605 +한투 인버스 2X 은 선물 ETN,Q570062,30,2195,5,-295,-11.85,262859,213072,1000000,262859,-11.85,123.37,26.29,26.29,582050230,26.52,26.52,582050230 diff --git a/top30/20251210/top30-avtr-20251210-161001.csv b/top30/20251210/top30-avtr-20251210-161001.csv new file mode 100644 index 000000000000..c53d7734c141 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27100,2,11600,74.84,16132550,0,9662730,16132550,74.84,0.00,166.96,166.96,598600422625,228.60,228.60,598600422625 +동양고속,084670,2,46850,1,10800,29.96,3917126,306635,2895569,3917126,29.96,1277.46,135.28,135.28,169837594625,125.20,125.20,169837594625 +테라뷰,950250,3,17030,2,1030,6.44,42984742,67415608,35517731,42984742,6.44,63.76,121.02,121.02,793653958795,131.21,131.21,793653958795 +KIWOOM 미국S&P500모멘텀,0137V0,4,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530 +서암기계공업,100660,5,5020,2,65,1.31,10182249,9617220,12600000,10182249,1.31,105.88,80.81,80.81,53660539119,84.84,84.84,53660539119 +나노엔텍,039860,6,4225,2,230,5.76,25916417,16913532,38093053,25916417,5.76,153.23,68.03,68.03,116956599080,72.67,72.67,116956599080 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686 +대성산업,128820,9,5940,2,810,15.79,23795051,1955789,45235478,23795051,15.79,1216.65,52.60,52.60,139170107777,51.79,51.79,139170107777 +바이젠셀,308080,10,15800,2,2540,19.16,10238190,0,20449100,10238190,19.16,0.00,50.07,50.07,156048431295,48.30,48.30,156048431295 +코오롱모빌리티그룹우,45014K,11,17920,5,-2060,-10.31,1167610,882596,2456120,1167610,-10.31,132.29,47.54,47.54,24516040575,55.70,55.70,24516040575 +클로봇,466100,12,51900,2,3250,6.68,11446730,10701084,24992139,11446730,6.68,106.97,45.80,45.80,587644166000,45.30,45.30,587644166000 +아이로보틱스,066430,13,1556,1,359,29.99,16609831,94546,39153476,16609831,29.99,9999.99,42.42,42.42,25323814702,41.57,41.57,25323814702 +일동제약,249420,14,32500,2,2800,9.43,13406011,4418798,31638252,13406011,9.43,303.39,42.37,42.37,441217970925,42.91,42.91,441217970925 +KoAct 글로벌K컬처밸류체인액티브,0132D0,15,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179 +삼륭물산,014970,17,8220,5,-230,-2.72,5457709,6096891,15125000,5457709,-2.72,89.52,36.08,36.08,48425570570,38.95,38.95,48425570570 +KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +이노메트리,302430,19,9080,2,1430,18.69,3238187,1031775,9833208,3238187,18.69,313.85,32.93,32.93,29393086990,32.92,32.92,29393086990 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835 +뉴인텍,012340,21,592,1,136,29.82,15709231,479641,53005062,15709231,29.82,3275.21,29.64,29.64,8953219682,28.53,28.53,8953219682 +성호전자,043260,22,6250,2,1240,24.75,20919351,3887647,70922823,20919351,24.75,538.10,29.50,29.50,129859956535,29.30,29.30,129859956535 +KODEX 200선물인버스2X,252670,23,669,3,0,0.00,640545103,489905088,2199700000,640545103,0.00,130.75,29.12,29.12,425367465434,28.91,28.91,425367465434 +경인양행,012610,24,3665,5,-190,-4.93,12030696,26976852,41616365,12030696,-4.93,44.60,28.91,28.91,47214886645,30.96,30.96,47214886645 +1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790 +재영솔루텍,049630,26,2885,2,405,16.33,33170979,5019610,116897560,33170979,16.33,660.83,28.38,28.38,94045119944,27.89,27.89,94045119944 +유진로봇,056080,27,13660,2,540,4.12,10455242,3324377,37512152,10455242,4.12,314.50,27.87,27.87,147982304535,28.88,28.88,147982304535 +KB 인버스 2X 은 선물 ETN(H),Q580027,28,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786 +아이비젼웍스,469750,29,1486,2,43,2.98,9119185,1541976,34456481,9119185,2.98,591.40,26.47,26.47,13952772605,27.25,27.25,13952772605 +한투 인버스 2X 은 선물 ETN,Q570062,30,2195,5,-295,-11.85,262859,213072,1000000,262859,-11.85,123.37,26.29,26.29,582050230,26.52,26.52,582050230 diff --git a/top30/20251210/top30-avtr-20251210-162001.csv b/top30/20251210/top30-avtr-20251210-162001.csv new file mode 100644 index 000000000000..05a4877b93b7 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27100,2,11600,74.84,16143376,0,9662730,16143376,74.84,0.00,167.07,167.07,598887852925,228.71,228.71,598887852925 +동양고속,084670,2,46850,1,10800,29.96,3917557,306635,2895569,3917557,29.96,1277.60,135.29,135.29,169857786975,125.21,125.21,169857786975 +테라뷰,950250,3,17030,2,1030,6.44,43033508,67415608,35517731,43033508,6.44,63.83,121.16,121.16,794480054835,131.35,131.35,794480054835 +KIWOOM 미국S&P500모멘텀,0137V0,4,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530 +서암기계공업,100660,5,5020,2,65,1.31,10184782,9617220,12600000,10184782,1.31,105.90,80.83,80.83,53673254779,84.86,84.86,53673254779 +나노엔텍,039860,6,4225,2,230,5.76,25921575,16913532,38093053,25921575,5.76,153.26,68.05,68.05,116978211100,72.68,72.68,116978211100 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686 +대성산업,128820,9,5940,2,810,15.79,23808716,1955789,45235478,23808716,15.79,1217.35,52.63,52.63,139251277877,51.82,51.82,139251277877 +바이젠셀,308080,10,15800,2,2540,19.16,10241851,0,20449100,10241851,19.16,0.00,50.08,50.08,156106275095,48.32,48.32,156106275095 +코오롱모빌리티그룹우,45014K,11,17920,5,-2060,-10.31,1167972,882596,2456120,1167972,-10.31,132.33,47.55,47.55,24522375575,55.72,55.72,24522375575 +클로봇,466100,12,51900,2,3250,6.68,11456792,10701084,24992139,11456792,6.68,107.06,45.84,45.84,588169402400,45.35,45.35,588169402400 +아이로보틱스,066430,13,1556,1,359,29.99,16634463,94546,39153476,16634463,29.99,9999.99,42.49,42.49,25362142094,41.63,41.63,25362142094 +일동제약,249420,14,32500,2,2800,9.43,13415559,4418798,31638252,13415559,9.43,303.60,42.40,42.40,441529235725,42.94,42.94,441529235725 +KoAct 글로벌K컬처밸류체인액티브,0132D0,15,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179 +삼륭물산,014970,17,8220,5,-230,-2.72,5460433,6096891,15125000,5460433,-2.72,89.56,36.10,36.10,48447961850,38.97,38.97,48447961850 +KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +이노메트리,302430,19,9080,2,1430,18.69,3241610,1031775,9833208,3241610,18.69,314.18,32.97,32.97,29424167830,32.96,32.96,29424167830 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835 +뉴인텍,012340,21,592,1,136,29.82,15709252,479641,53005062,15709252,29.82,3275.21,29.64,29.64,8953232114,28.53,28.53,8953232114 +성호전자,043260,22,6250,2,1240,24.75,20924234,3887647,70922823,20924234,24.75,538.22,29.50,29.50,129890084645,29.30,29.30,129890084645 +KODEX 200선물인버스2X,252670,23,669,3,0,0.00,640857021,489905088,2199700000,640857021,0.00,130.81,29.13,29.13,425575826658,28.92,28.92,425575826658 +경인양행,012610,24,3665,5,-190,-4.93,12035525,26976852,41616365,12035525,-4.93,44.61,28.92,28.92,47232536640,30.97,30.97,47232536640 +1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790 +재영솔루텍,049630,26,2885,2,405,16.33,33209400,5019610,116897560,33209400,16.33,661.59,28.41,28.41,94157693474,27.92,27.92,94157693474 +유진로봇,056080,27,13660,2,540,4.12,10457521,3324377,37512152,10457521,4.12,314.57,27.88,27.88,148013595205,28.89,28.89,148013595205 +KB 인버스 2X 은 선물 ETN(H),Q580027,28,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786 +아이비젼웍스,469750,29,1486,2,43,2.98,9119978,1541976,34456481,9119978,2.98,591.45,26.47,26.47,13953953382,27.25,27.25,13953953382 +한투 인버스 2X 은 선물 ETN,Q570062,30,2195,5,-295,-11.85,262859,213072,1000000,262859,-11.85,123.37,26.29,26.29,582050230,26.52,26.52,582050230 diff --git a/top30/20251210/top30-avtr-20251210-163001.csv b/top30/20251210/top30-avtr-20251210-163001.csv new file mode 100644 index 000000000000..cba6818c5329 --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27100,2,11600,74.84,16155715,0,9662730,16155715,74.84,0.00,167.20,167.20,599220388975,228.83,228.83,599220388975 +동양고속,084670,2,46850,1,10800,29.96,3918874,306635,2895569,3918874,29.96,1278.03,135.34,135.34,169919488425,125.26,125.26,169919488425 +테라뷰,950250,3,17030,2,1030,6.44,43066051,67415608,35517731,43066051,6.44,63.88,121.25,121.25,795034912985,131.44,131.44,795034912985 +KIWOOM 미국S&P500모멘텀,0137V0,4,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530 +서암기계공업,100660,5,5020,2,65,1.31,10185624,9617220,12600000,10185624,1.31,105.91,80.84,80.84,53677481619,84.86,84.86,53677481619 +나노엔텍,039860,6,4225,2,230,5.76,25929827,16913532,38093053,25929827,5.76,153.31,68.07,68.07,117012745720,72.70,72.70,117012745720 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686 +대성산업,128820,9,5940,2,810,15.79,23825482,1955789,45235478,23825482,15.79,1218.20,52.67,52.67,139351706217,51.86,51.86,139351706217 +바이젠셀,308080,10,15800,2,2540,19.16,10243704,0,20449100,10243704,19.16,0.00,50.09,50.09,156135348665,48.32,48.32,156135348665 +코오롱모빌리티그룹우,45014K,11,17920,5,-2060,-10.31,1168832,882596,2456120,1168832,-10.31,132.43,47.59,47.59,24537640575,55.75,55.75,24537640575 +클로봇,466100,12,51900,2,3250,6.68,11462136,10701084,24992139,11462136,6.68,107.11,45.86,45.86,588447290400,45.37,45.37,588447290400 +아이로보틱스,066430,13,1556,1,359,29.99,16634953,94546,39153476,16634953,29.99,9999.99,42.49,42.49,25362904534,41.63,41.63,25362904534 +일동제약,249420,14,32500,2,2800,9.43,13427011,4418798,31638252,13427011,9.43,303.86,42.44,42.44,441903143525,42.98,42.98,441903143525 +KoAct 글로벌K컬처밸류체인액티브,0132D0,15,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179 +삼륭물산,014970,17,8220,5,-230,-2.72,5461526,6096891,15125000,5461526,-2.72,89.58,36.11,36.11,48456924450,38.98,38.98,48456924450 +KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +이노메트리,302430,19,9080,2,1430,18.69,3244882,1031775,9833208,3244882,18.69,314.50,33.00,33.00,29453877590,32.99,32.99,29453877590 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835 +뉴인텍,012340,21,592,1,136,29.82,15712502,479641,53005062,15712502,29.82,3275.89,29.64,29.64,8955156114,28.54,28.54,8955156114 +성호전자,043260,22,6250,2,1240,24.75,20930596,3887647,70922823,20930596,24.75,538.39,29.51,29.51,129929465425,29.31,29.31,129929465425 +KODEX 200선물인버스2X,252670,23,669,3,0,0.00,641098522,489905088,2199700000,641098522,0.00,130.86,29.14,29.14,425736907825,28.93,28.93,425736907825 +경인양행,012610,24,3665,5,-190,-4.93,12037379,26976852,41616365,12037379,-4.93,44.62,28.92,28.92,47239303740,30.97,30.97,47239303740 +1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790 +재영솔루텍,049630,26,2885,2,405,16.33,33229051,5019610,116897560,33229051,16.33,661.98,28.43,28.43,94214190099,27.94,27.94,94214190099 +유진로봇,056080,27,13660,2,540,4.12,10460702,3324377,37512152,10460702,4.12,314.67,27.89,27.89,148057302145,28.89,28.89,148057302145 +KB 인버스 2X 은 선물 ETN(H),Q580027,28,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786 +아이비젼웍스,469750,29,1486,2,43,2.98,9126657,1541976,34456481,9126657,2.98,591.88,26.49,26.49,13963878376,27.27,27.27,13963878376 +한투 인버스 2X 은 선물 ETN,Q570062,30,2195,5,-295,-11.85,262859,213072,1000000,262859,-11.85,123.37,26.29,26.29,582050230,26.52,26.52,582050230 diff --git a/top30/20251210/top30-avtr-20251210-164001.csv b/top30/20251210/top30-avtr-20251210-164001.csv new file mode 100644 index 000000000000..4a646935296d --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27100,2,11600,74.84,16166503,0,9662730,16166503,74.84,0.00,167.31,167.31,599508428575,228.94,228.94,599508428575 +동양고속,084670,2,46850,1,10800,29.96,3927327,306635,2895569,3927327,29.96,1280.78,135.63,135.63,170315511475,125.55,125.55,170315511475 +테라뷰,950250,3,17030,2,1030,6.44,43092199,67415608,35517731,43092199,6.44,63.92,121.33,121.33,795482043785,131.51,131.51,795482043785 +KIWOOM 미국S&P500모멘텀,0137V0,4,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530 +서암기계공업,100660,5,5020,2,65,1.31,10186980,9617220,12600000,10186980,1.31,105.92,80.85,80.85,53684288739,84.87,84.87,53684288739 +나노엔텍,039860,6,4225,2,230,5.76,25932999,16913532,38093053,25932999,5.76,153.33,68.08,68.08,117026052260,72.71,72.71,117026052260 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686 +대성산업,128820,9,5940,2,810,15.79,23854349,1955789,45235478,23854349,15.79,1219.68,52.73,52.73,139525774227,51.93,51.93,139525774227 +바이젠셀,308080,10,15800,2,2540,19.16,10245651,0,20449100,10245651,19.16,0.00,50.10,50.10,156165624515,48.33,48.33,156165624515 +코오롱모빌리티그룹우,45014K,11,17920,5,-2060,-10.31,1169884,882596,2456120,1169884,-10.31,132.55,47.63,47.63,24556008495,55.79,55.79,24556008495 +클로봇,466100,12,51900,2,3250,6.68,11470709,10701084,24992139,11470709,6.68,107.19,45.90,45.90,588892229100,45.40,45.40,588892229100 +일동제약,249420,13,32500,2,2800,9.43,13446646,4418798,31638252,13446646,9.43,304.31,42.50,42.50,442548153275,43.04,43.04,442548153275 +아이로보틱스,066430,14,1556,1,359,29.99,16635670,94546,39153476,16635670,29.99,9999.99,42.49,42.49,25364020186,41.63,41.63,25364020186 +KoAct 글로벌K컬처밸류체인액티브,0132D0,15,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179 +삼륭물산,014970,17,8220,5,-230,-2.72,5462633,6096891,15125000,5462633,-2.72,89.60,36.12,36.12,48465990780,38.98,38.98,48465990780 +KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +이노메트리,302430,19,9080,2,1430,18.69,3246754,1031775,9833208,3246754,18.69,314.68,33.02,33.02,29470819190,33.01,33.01,29470819190 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835 +뉴인텍,012340,21,592,1,136,29.82,15712502,479641,53005062,15712502,29.82,3275.89,29.64,29.64,8955156114,28.54,28.54,8955156114 +성호전자,043260,22,6250,2,1240,24.75,20958650,3887647,70922823,20958650,24.75,539.11,29.55,29.55,130106205625,29.35,29.35,130106205625 +KODEX 200선물인버스2X,252670,23,669,3,0,0.00,641201675,489905088,2199700000,641201675,0.00,130.88,29.15,29.15,425805710876,28.93,28.93,425805710876 +경인양행,012610,24,3665,5,-190,-4.93,12039147,26976852,41616365,12039147,-4.93,44.63,28.93,28.93,47245783460,30.98,30.98,47245783460 +1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790 +재영솔루텍,049630,26,2885,2,405,16.33,33232116,5019610,116897560,33232116,16.33,662.05,28.43,28.43,94223047949,27.94,27.94,94223047949 +유진로봇,056080,27,13660,2,540,4.12,10464677,3324377,37512152,10464677,4.12,314.79,27.90,27.90,148111839145,28.90,28.90,148111839145 +태영건설우,009415,28,8510,1,1960,29.92,175036,214673,649974,175036,29.92,81.54,26.93,26.93,1402315980,25.35,25.35,1402315980 +KB 인버스 2X 은 선물 ETN(H),Q580027,29,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786 +아이비젼웍스,469750,30,1486,2,43,2.98,9127981,1541976,34456481,9127981,2.98,591.97,26.49,26.49,13965845840,27.28,27.28,13965845840 diff --git a/top30/20251210/top30-avtr-20251210-165001.csv b/top30/20251210/top30-avtr-20251210-165001.csv new file mode 100644 index 000000000000..c1bfbc7ce0cc --- /dev/null +++ b/top30/20251210/top30-avtr-20251210-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +페스카로,0015S0,1,27100,2,11600,74.84,16172950,0,9662730,16172950,74.84,0.00,167.37,167.37,599680563475,229.01,229.01,599680563475 +동양고속,084670,2,46850,1,10800,29.96,3933301,306635,2895569,3933301,29.96,1282.73,135.84,135.84,170581354475,125.74,125.74,170581354475 +테라뷰,950250,3,17030,2,1030,6.44,43120299,67415608,35517731,43120299,6.44,63.96,121.40,121.40,795962553785,131.59,131.59,795962553785 +KIWOOM 미국S&P500모멘텀,0137V0,4,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530 +서암기계공업,100660,5,5020,2,65,1.31,10187276,9617220,12600000,10187276,1.31,105.93,80.85,80.85,53685780579,84.88,84.88,53685780579 +나노엔텍,039860,6,4225,2,230,5.76,25937325,16913532,38093053,25937325,5.76,153.35,68.09,68.09,117044178200,72.72,72.72,117044178200 +KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686 +대성산업,128820,9,5940,2,810,15.79,23877192,1955789,45235478,23877192,15.79,1220.85,52.78,52.78,139660776357,51.98,51.98,139660776357 +바이젠셀,308080,10,15800,2,2540,19.16,10248723,0,20449100,10248723,19.16,0.00,50.12,50.12,156213394115,48.35,48.35,156213394115 +코오롱모빌리티그룹우,45014K,11,17920,5,-2060,-10.31,1170052,882596,2456120,1170052,-10.31,132.57,47.64,47.64,24558946815,55.80,55.80,24558946815 +클로봇,466100,12,51900,2,3250,6.68,11472920,10701084,24992139,11472920,6.68,107.21,45.91,45.91,589006758900,45.41,45.41,589006758900 +일동제약,249420,13,32500,2,2800,9.43,13462566,4418798,31638252,13462566,9.43,304.67,42.55,42.55,443071921275,43.09,43.09,443071921275 +아이로보틱스,066430,14,1556,1,359,29.99,16635675,94546,39153476,16635675,29.99,9999.99,42.49,42.49,25364027966,41.63,41.63,25364027966 +KoAct 글로벌K컬처밸류체인액티브,0132D0,15,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179 +삼륭물산,014970,17,8220,5,-230,-2.72,5463048,6096891,15125000,5463048,-2.72,89.60,36.12,36.12,48469389630,38.99,38.99,48469389630 +KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +이노메트리,302430,19,9080,2,1430,18.69,3251647,1031775,9833208,3251647,18.69,315.15,33.07,33.07,29514660470,33.06,33.06,29514660470 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835 +뉴인텍,012340,21,592,1,136,29.82,15712502,479641,53005062,15712502,29.82,3275.89,29.64,29.64,8955156114,28.54,28.54,8955156114 +성호전자,043260,22,6250,2,1240,24.75,20965870,3887647,70922823,20965870,24.75,539.29,29.56,29.56,130151330625,29.36,29.36,130151330625 +KODEX 200선물인버스2X,252670,23,669,3,0,0.00,641656946,489905088,2199700000,641656946,0.00,130.98,29.17,29.17,426109831904,28.96,28.96,426109831904 +경인양행,012610,24,3665,5,-190,-4.93,12041026,26976852,41616365,12041026,-4.93,44.63,28.93,28.93,47252669995,30.98,30.98,47252669995 +1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790 +재영솔루텍,049630,26,2885,2,405,16.33,33237954,5019610,116897560,33237954,16.33,662.16,28.43,28.43,94239948959,27.94,27.94,94239948959 +유진로봇,056080,27,13660,2,540,4.12,10468098,3324377,37512152,10468098,4.12,314.89,27.91,27.91,148158775265,28.91,28.91,148158775265 +태영건설우,009415,28,8510,1,1960,29.92,175036,214673,649974,175036,29.92,81.54,26.93,26.93,1402315980,25.35,25.35,1402315980 +KB 인버스 2X 은 선물 ETN(H),Q580027,29,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786 +아이비젼웍스,469750,30,1486,2,43,2.98,9128598,1541976,34456481,9128598,2.98,592.01,26.49,26.49,13966760851,27.28,27.28,13966760851 diff --git a/top30/20251210/top30-tv-20251210-090001.csv b/top30/20251210/top30-tv-20251210-090001.csv new file mode 100644 index 000000000000..bb988149dad5 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +LG씨엔에스,064400,1,66000,2,700,1.07,15897,1389442,96885948,15897,1.07,1.14,0.02,0.02,1047043000,0.02,0.02,1047043000 +서암기계공업,100660,2,4955,3,0,0.00,198119,9617220,12600000,198119,0.00,2.06,1.57,1.57,981679645,1.57,1.57,981679645 +한올바이오파마,009420,3,48050,5,-950,-1.94,18550,498061,52240638,18550,-1.94,3.72,0.04,0.04,891378450,0.04,0.04,891378450 +PLUS 단기채권액티브,278620,4,118570,5,-25,-0.02,4869,2466,426000,4869,-0.02,197.45,1.14,1.14,577317330,1.14,1.14,577317330 +노타,486990,5,42900,2,250,0.59,12952,1457739,21161880,12952,0.59,0.89,0.06,0.06,554877650,0.06,0.06,554877650 +KODEX 2차전지산업레버리지,462330,6,1814,3,0,0.00,287405,43276392,333600000,287405,0.00,0.66,0.09,0.09,521352670,0.09,0.09,521352670 +그래피,318060,7,19800,2,670,3.50,24416,329886,11107777,24416,3.50,7.40,0.22,0.22,482587680,0.22,0.22,482587680 +LG에너지솔루션,373220,8,451000,2,7500,1.69,945,232158,234000000,945,1.69,0.41,0.00,0.00,426158000,0.00,0.00,426158000 +삼성에피스홀딩스,0126Z0,9,575000,3,0,0.00,437,2149855,24883049,437,0.00,0.02,0.00,0.00,251275000,0.00,0.00,251275000 +현대로템,064350,10,192200,3,0,0.00,1099,901138,109142293,1099,0.00,0.12,0.00,0.00,211227800,0.00,0.00,211227800 +이화산업,000760,11,16810,3,0,0.00,10000,33645,2800000,10000,0.00,29.72,0.36,0.36,168100000,0.36,0.36,168100000 +SOL 전고체배터리&실리콘음극재,0005D0,12,14975,2,305,2.08,11007,456838,2900000,11007,2.08,2.41,0.38,0.38,164994830,0.38,0.38,164994830 +에스엘,005850,13,45050,2,950,2.15,3131,269341,46448520,3131,2.15,1.16,0.01,0.01,141260200,0.01,0.01,141260200 +에스피시스템스,317830,14,13200,2,100,0.76,9894,1691057,10773818,9894,0.76,0.59,0.09,0.09,129669070,0.09,0.09,129669070 +KODEX 미국AI전력핵심인프라,487230,15,18175,3,0,0.00,7063,1589809,82850000,7063,0.00,0.44,0.01,0.01,128370025,0.01,0.01,128370025 +천일고속,000650,16,380500,3,0,0.00,314,213852,1429220,314,0.00,0.15,0.02,0.02,119477000,0.02,0.02,119477000 +클로봇,466100,17,48650,3,0,0.00,2295,10701084,24992139,2295,0.00,0.02,0.01,0.01,111651750,0.01,0.01,111651750 +TIGER CD금리투자KIS(합성),357870,18,56805,2,5,0.01,1791,134656,90922000,1791,0.01,1.33,0.00,0.00,101729800,0.00,0.00,101729800 +KODEX 코스닥150선물인버스,251340,19,2840,3,0,0.00,35660,17748948,78500000,35660,0.00,0.20,0.05,0.05,101274400,0.05,0.05,101274400 +프로티나,468530,20,92400,3,0,0.00,1074,632810,10939480,1074,0.00,0.17,0.01,0.01,99237600,0.01,0.01,99237600 +이수페타시스,007660,21,144400,3,0,0.00,621,1282749,73409219,621,0.00,0.05,0.00,0.00,89672400,0.00,0.00,89672400 +에코프로,086520,22,117800,3,0,0.00,725,7636333,135776152,725,0.00,0.01,0.00,0.00,85405000,0.00,0.00,85405000 +테크윙,089030,23,45550,2,150,0.33,1724,547085,37053645,1724,0.33,0.32,0.00,0.00,78441750,0.00,0.00,78441750 +TIGER 레버리지,123320,24,44785,2,150,0.34,1663,156682,2500000,1663,0.34,1.06,0.07,0.07,74389980,0.07,0.07,74389980 +코스맥스,192820,25,165400,2,1200,0.73,401,44843,11349509,401,0.73,0.89,0.00,0.00,66325400,0.00,0.00,66325400 +한국항공우주,047810,26,109100,2,100,0.09,554,331096,97475107,554,0.09,0.17,0.00,0.00,60441400,0.00,0.00,60441400 +에이프로젠,007460,27,811,2,6,0.75,74078,16135066,329305030,74078,0.75,0.46,0.02,0.02,60053286,0.02,0.02,60053286 +디앤디파마텍,347850,28,84900,3,0,0.00,692,2087803,43425276,692,0.00,0.03,0.00,0.00,58750800,0.00,0.00,58750800 +현대약품,004310,29,6960,3,0,0.00,7273,37020304,32000000,7273,0.00,0.02,0.02,0.02,50620080,0.02,0.02,50620080 +PLUS 코스닥150,301400,30,16135,2,100,0.62,3054,4811,350000,3054,0.62,63.48,0.87,0.87,49276290,0.87,0.87,49276290 diff --git a/top30/20251210/top30-tv-20251210-091002.csv b/top30/20251210/top30-tv-20251210-091002.csv new file mode 100644 index 000000000000..3a46a8994e51 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,587000,2,21000,3.71,837659,2391174,728002365,837659,3.71,35.03,0.12,0.12,489488466500,0.11,0.11,489488466500 +삼성전자,005930,2,109000,2,600,0.55,1949135,13671800,5919637922,1949135,0.55,14.26,0.03,0.03,212458275600,0.03,0.03,212458275600 +테라뷰,950250,3,17590,2,1590,9.94,8038171,67415608,35517731,8038171,9.94,11.92,22.63,22.63,133653106810,21.39,21.39,133653106810 +에코프로,086520,4,117100,5,-700,-0.59,1083763,7636333,135776152,1083763,-0.59,14.19,0.80,0.80,128576938950,0.81,0.81,128576938950 +KODEX 레버리지,122630,5,45390,2,765,1.71,2765455,16898996,74250000,2765455,1.71,16.36,3.72,3.72,125226812322,3.72,3.72,125226812322 +페스카로,0015S0,6,38450,2,22950,148.06,2865187,0,9662730,2865187,148.06,0.00,29.65,29.65,119400774525,32.14,32.14,119400774525 +KODEX 200선물인버스2X,252670,7,657,5,-12,-1.79,104924329,489905088,2199700000,104924329,-1.79,21.42,4.77,4.77,69091235223,4.78,4.78,69091235223 +삼성에피스홀딩스,0126Z0,8,561000,5,-14000,-2.43,116880,2149855,24883049,116880,-2.43,5.44,0.47,0.47,65905421500,0.47,0.47,65905421500 +일동제약,249420,9,32250,2,2550,8.59,1999098,4418798,31638252,1999098,8.59,45.24,6.32,6.32,64476419150,6.32,6.32,64476419150 +클로봇,466100,10,50400,2,1750,3.60,1249817,10701084,24992139,1249817,3.60,11.68,5.00,5.00,61749607825,4.90,4.90,61749607825 +삼성SDI,006400,11,324000,2,14000,4.52,183485,278714,80585530,183485,4.52,65.83,0.23,0.23,59583443500,0.23,0.23,59583443500 +현대차,005380,12,302000,5,-5000,-1.63,172813,1229611,204757766,172813,-1.63,14.05,0.08,0.08,52189596250,0.08,0.08,52189596250 +KODEX 200,069500,13,59220,2,515,0.88,863406,7769893,188800000,863406,0.88,11.11,0.46,0.46,51074211337,0.46,0.46,51074211337 +삼성전기,009150,14,278000,2,8500,3.15,144249,572729,74693696,144249,3.15,25.19,0.19,0.19,40091341250,0.19,0.19,40091341250 +현대로템,064350,15,190400,5,-1800,-0.94,194586,901138,109142293,194586,-0.94,21.59,0.18,0.18,37243728000,0.18,0.18,37243728000 +대덕전자,353200,16,51200,2,2200,4.49,579899,1014254,49416925,579899,4.49,57.17,1.17,1.17,29550009500,1.17,1.17,29550009500 +바이젠셀,308080,17,15520,2,2260,17.04,1996104,0,20449100,1996104,17.04,0.00,9.76,9.76,28781463260,9.07,9.07,28781463260 +에코프로비엠,247540,18,182700,2,600,0.33,150506,2222927,97801344,150506,0.33,6.77,0.15,0.15,27534317800,0.15,0.15,27534317800 +나노엔텍,039860,19,4470,2,475,11.89,6046914,16913532,38093053,6046914,11.89,35.75,15.87,15.87,26887251328,15.79,15.79,26887251328 +HANARO Fn K-반도체,395270,20,20125,2,335,1.69,1279517,2847933,47750000,1279517,1.69,44.93,2.68,2.68,25743202430,2.68,2.68,25743202430 +두산에너빌리티,034020,21,77700,2,1000,1.30,321513,2739253,640561146,321513,1.30,11.74,0.05,0.05,24809233550,0.05,0.05,24809233550 +KODEX 코스닥150레버리지,233740,22,12215,5,-75,-0.61,1972555,15420611,152900000,1972555,-0.61,12.79,1.29,1.29,24062817774,1.29,1.29,24062817774 +동양고속,084670,23,43150,2,7100,19.69,522264,306635,2895569,522264,19.69,170.32,18.04,18.04,24046528975,19.25,19.25,24046528975 +이수페타시스,007660,24,146900,2,2500,1.73,156317,1282749,73409219,156317,1.73,12.19,0.21,0.21,22895414700,0.21,0.21,22895414700 +고영,098460,25,27200,5,-200,-0.73,802184,23070172,68654755,802184,-0.73,3.48,1.17,1.17,21763519325,1.17,1.17,21763519325 +NAVER,035420,26,245500,5,-2500,-1.01,86849,497708,156852638,86849,-1.01,17.45,0.06,0.06,21402722500,0.06,0.06,21402722500 +알테오젠,196170,27,451000,5,-6000,-1.31,45953,389081,53505788,45953,-1.31,11.81,0.09,0.09,20730588750,0.09,0.09,20730588750 +TIGER 반도체TOP10,396500,28,18825,2,215,1.16,1094083,3008487,102100000,1094083,1.16,36.37,1.07,1.07,20651704482,1.07,1.07,20651704482 +성호전자,043260,29,6510,1,1500,29.94,3636589,3887647,70922823,3636589,29.94,93.54,5.13,5.13,20637815445,4.47,4.47,20637815445 +엘앤에프,066970,30,134400,2,2100,1.59,140077,670913,39659982,140077,1.59,20.88,0.35,0.35,18954975300,0.36,0.36,18954975300 diff --git a/top30/20251210/top30-tv-20251210-092002.csv b/top30/20251210/top30-tv-20251210-092002.csv new file mode 100644 index 000000000000..bb552b29fa93 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,585000,2,19000,3.36,1039529,2391174,728002365,1039529,3.36,43.47,0.14,0.14,607750055000,0.14,0.14,607750055000 +삼성전자,005930,2,108700,2,300,0.28,2524387,13671800,5919637922,2524387,0.28,18.46,0.04,0.04,275051110700,0.04,0.04,275051110700 +테라뷰,950250,3,18560,2,2560,16.00,13573605,67415608,35517731,13573605,16.00,20.13,38.22,38.22,234318503515,35.55,35.55,234318503515 +KODEX 레버리지,122630,4,45015,2,390,0.87,4260043,16898996,74250000,4260043,0.87,25.21,5.74,5.74,192686920261,5.76,5.76,192686920261 +에코프로,086520,5,117800,3,0,0.00,1476000,7636333,135776152,1476000,0.00,19.33,1.09,1.09,174265010050,1.09,1.09,174265010050 +페스카로,0015S0,6,39800,2,24300,156.77,4148787,0,9662730,4148787,156.77,0.00,42.94,42.94,170300467225,44.28,44.28,170300467225 +KODEX 200선물인버스2X,252670,7,663,5,-6,-0.90,175151936,489905088,2199700000,175151936,-0.90,35.75,7.96,7.96,115512211560,7.92,7.92,115512211560 +클로봇,466100,8,49400,2,750,1.54,1911859,10701084,24992139,1911859,1.54,17.87,7.65,7.65,94548642750,7.66,7.66,94548642750 +일동제약,249420,9,32250,2,2550,8.59,2891705,4418798,31638252,2891705,8.59,65.44,9.14,9.14,93009124975,9.12,9.12,93009124975 +현대차,005380,10,301000,5,-6000,-1.95,306240,1229611,204757766,306240,-1.95,24.91,0.15,0.15,92243154500,0.15,0.15,92243154500 +삼성에피스홀딩스,0126Z0,11,562000,5,-13000,-2.26,156779,2149855,24883049,156779,-2.26,7.29,0.63,0.63,88368382000,0.63,0.63,88368382000 +KODEX 200,069500,12,58965,2,260,0.44,1346714,7769893,188800000,1346714,0.44,17.33,0.71,0.71,79624723465,0.72,0.72,79624723465 +삼성SDI,006400,13,323000,2,13000,4.19,230949,278714,80585530,230949,4.19,82.86,0.29,0.29,74853761250,0.29,0.29,74853761250 +삼성전기,009150,14,275500,2,6000,2.23,182547,572729,74693696,182547,2.23,31.87,0.24,0.24,50677709750,0.25,0.25,50677709750 +현대로템,064350,15,191000,5,-1200,-0.62,238642,901138,109142293,238642,-0.62,26.48,0.22,0.22,45631275150,0.22,0.22,45631275150 +바이젠셀,308080,16,15300,2,2040,15.38,3044090,0,20449100,3044090,15.38,0.00,14.89,14.89,45606526510,14.58,14.58,45606526510 +대덕전자,353200,17,51300,2,2300,4.69,894388,1014254,49416925,894388,4.69,88.18,1.81,1.81,45601897350,1.80,1.80,45601897350 +성호전자,043260,18,6250,2,1240,24.75,7253163,3887647,70922823,7253163,24.75,186.57,10.23,10.23,43616737215,9.84,9.84,43616737215 +두산에너빌리티,034020,19,77400,2,700,0.91,552323,2739253,640561146,552323,0.91,20.16,0.09,0.09,42733080700,0.09,0.09,42733080700 +KODEX 코스닥150레버리지,233740,20,12270,5,-20,-0.16,3296775,15420611,152900000,3296775,-0.16,21.38,2.16,2.16,40264086387,2.15,2.15,40264086387 +동양고속,084670,21,43650,2,7600,21.08,860035,306635,2895569,860035,21.08,280.48,29.70,29.70,38800532325,30.70,30.70,38800532325 +이수페타시스,007660,22,147500,2,3100,2.15,259135,1282749,73409219,259135,2.15,20.20,0.35,0.35,38033447400,0.35,0.35,38033447400 +에코프로비엠,247540,23,182500,2,400,0.22,201570,2222927,97801344,201570,0.22,9.07,0.21,0.21,36812743600,0.21,0.21,36812743600 +NAVER,035420,24,245000,5,-3000,-1.21,146508,497708,156852638,146508,-1.21,29.44,0.09,0.09,36036751500,0.09,0.09,36036751500 +아이티센글로벌,124500,25,25600,2,3600,16.36,1446007,895532,23204527,1446007,16.36,161.47,6.23,6.23,35438089525,5.97,5.97,35438089525 +나노엔텍,039860,26,4410,2,415,10.39,7830601,16913532,38093053,7830601,10.39,46.30,20.56,20.56,34891745734,20.77,20.77,34891745734 +고영,098460,27,26750,5,-650,-2.37,1178613,23070172,68654755,1178613,-2.37,5.11,1.72,1.72,31933193050,1.74,1.74,31933193050 +HANARO Fn K-반도체,395270,28,20075,2,285,1.44,1558026,2847933,47750000,1558026,1.44,54.71,3.26,3.26,31341951442,3.27,3.27,31341951442 +SK스퀘어,402340,29,324500,2,1500,0.46,88978,456838,132540858,88978,0.46,19.48,0.07,0.07,29156593000,0.07,0.07,29156593000 +KODEX 인버스,114800,30,2520,5,-10,-0.40,10862843,25525092,308700000,10862843,-0.40,42.56,3.52,3.52,27315248721,3.51,3.51,27315248721 diff --git a/top30/20251210/top30-tv-20251210-093002.csv b/top30/20251210/top30-tv-20251210-093002.csv new file mode 100644 index 000000000000..a852a4e52099 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,583000,2,17000,3.00,1176714,2391174,728002365,1176714,3.00,49.21,0.16,0.16,687631347000,0.16,0.16,687631347000 +테라뷰,950250,2,20000,2,4000,25.00,19887302,67415608,35517731,19887302,25.00,29.50,55.99,55.99,360200275290,50.71,50.71,360200275290 +삼성전자,005930,3,108500,2,100,0.09,2880746,13671800,5919637922,2880746,0.09,21.07,0.05,0.05,313724980500,0.05,0.05,313724980500 +KODEX 레버리지,122630,4,45055,2,430,0.96,4959143,16898996,74250000,4959143,0.96,29.35,6.68,6.68,224148381890,6.70,6.70,224148381890 +페스카로,0015S0,5,39150,2,23650,152.58,5267448,0,9662730,5267448,152.58,0.00,54.51,54.51,214579884975,56.72,56.72,214579884975 +에코프로,086520,6,119000,2,1200,1.02,1800429,7636333,135776152,1800429,1.02,23.58,1.33,1.33,212582126600,1.32,1.32,212582126600 +일동제약,249420,7,32950,2,3250,10.94,4443176,4418798,31638252,4443176,10.94,100.55,14.04,14.04,144355571625,13.85,13.85,144355571625 +KODEX 200선물인버스2X,252670,8,661,5,-8,-1.20,198387982,489905088,2199700000,198387982,-1.20,40.50,9.02,9.02,130914430462,9.00,9.00,130914430462 +삼성에피스홀딩스,0126Z0,9,567000,5,-8000,-1.39,191357,2149855,24883049,191357,-1.39,8.90,0.77,0.77,107964408000,0.77,0.77,107964408000 +클로봇,466100,10,49400,2,750,1.54,2139879,10701084,24992139,2139879,1.54,20.00,8.56,8.56,105694794650,8.56,8.56,105694794650 +현대차,005380,11,302000,5,-5000,-1.63,349638,1229611,204757766,349638,-1.63,28.43,0.17,0.17,105322723500,0.17,0.17,105322723500 +KODEX 200,069500,12,58985,2,280,0.48,1552875,7769893,188800000,1552875,0.48,19.99,0.82,0.82,91777770036,0.82,0.82,91777770036 +삼성SDI,006400,13,322500,2,12500,4.03,257900,278714,80585530,257900,4.03,92.53,0.32,0.32,83519494250,0.32,0.32,83519494250 +성호전자,043260,14,6290,2,1280,25.55,10336217,3887647,70922823,10336217,25.55,265.87,14.57,14.57,63246433660,14.18,14.18,63246433660 +이수페타시스,007660,15,146600,2,2200,1.52,418404,1282749,73409219,418404,1.52,32.62,0.57,0.57,61541011300,0.57,0.57,61541011300 +삼성전기,009150,16,274000,2,4500,1.67,212115,572729,74693696,212115,1.67,37.04,0.28,0.28,58802155500,0.29,0.29,58802155500 +바이젠셀,308080,17,15120,2,1860,14.03,3776104,0,20449100,3776104,14.03,0.00,18.47,18.47,56620127065,18.31,18.31,56620127065 +현대로템,064350,18,193100,2,900,0.47,294223,901138,109142293,294223,0.47,32.65,0.27,0.27,56382930050,0.27,0.27,56382930050 +KODEX 코스닥150레버리지,233740,19,12320,2,30,0.24,4373348,15420611,152900000,4373348,0.24,28.36,2.86,2.86,53511337541,2.84,2.84,53511337541 +대덕전자,353200,20,50300,2,1300,2.65,1040238,1014254,49416925,1040238,2.65,102.56,2.11,2.11,52991652550,2.13,2.13,52991652550 +두산에너빌리티,034020,21,77450,2,750,0.98,637523,2739253,640561146,637523,0.98,23.27,0.10,0.10,49318381550,0.10,0.10,49318381550 +아이티센글로벌,124500,22,25650,2,3650,16.59,1861171,895532,23204527,1861171,16.59,207.83,8.02,8.02,46123170725,7.75,7.75,46123170725 +동양고속,084670,23,43050,2,7000,19.42,1027533,306635,2895569,1027533,19.42,335.10,35.49,35.49,46031181325,36.93,36.93,46031181325 +NAVER,035420,24,245000,5,-3000,-1.21,176990,497708,156852638,176990,-1.21,35.56,0.11,0.11,43504215000,0.11,0.11,43504215000 +에코프로비엠,247540,25,183800,2,1700,0.93,238036,2222927,97801344,238036,0.93,10.71,0.24,0.24,43478071350,0.24,0.24,43478071350 +고영,098460,26,26700,5,-700,-2.55,1606841,23070172,68654755,1606841,-2.55,6.97,2.34,2.34,43333406850,2.36,2.36,43333406850 +나노엔텍,039860,27,4570,2,575,14.39,9547978,16913532,38093053,9547978,14.39,56.45,25.06,25.06,42526129415,24.43,24.43,42526129415 +재영솔루텍,049630,28,2950,2,470,18.95,14128805,5019610,116897560,14128805,18.95,281.47,12.09,12.09,39538116068,11.47,11.47,39538116068 +디앤디파마텍,347850,29,86100,2,1200,1.41,458293,2087803,43425276,458293,1.41,21.95,1.06,1.06,38617145350,1.03,1.03,38617145350 +알테오젠,196170,30,451500,5,-5500,-1.20,78952,389081,53505788,78952,-1.20,20.29,0.15,0.15,35655579250,0.15,0.15,35655579250 diff --git a/top30/20251210/top30-tv-20251210-094001.csv b/top30/20251210/top30-tv-20251210-094001.csv new file mode 100644 index 000000000000..d2824cc14192 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,586000,2,20000,3.53,1341026,2391174,728002365,1341026,3.53,56.08,0.18,0.18,783944946500,0.18,0.18,783944946500 +테라뷰,950250,2,19530,2,3530,22.06,21775674,67415608,35517731,21775674,22.06,32.30,61.31,61.31,397576244570,57.32,57.32,397576244570 +삼성전자,005930,3,108300,5,-100,-0.09,3328285,13671800,5919637922,3328285,-0.09,24.34,0.06,0.06,362253889150,0.06,0.06,362253889150 +에코프로,086520,4,118900,2,1100,0.93,2486451,7636333,135776152,2486451,0.93,32.56,1.83,1.83,294704315350,1.83,1.83,294704315350 +KODEX 레버리지,122630,5,44960,2,335,0.75,6158847,16898996,74250000,6158847,0.75,36.45,8.29,8.29,278209711877,8.33,8.33,278209711877 +페스카로,0015S0,6,38050,2,22550,145.48,5770250,0,9662730,5770250,145.48,0.00,59.72,59.72,233976410700,63.64,63.64,233976410700 +일동제약,249420,7,32700,2,3000,10.10,4995809,4418798,31638252,4995809,10.10,113.06,15.79,15.79,162570395600,15.71,15.71,162570395600 +KODEX 200선물인버스2X,252670,8,664,5,-5,-0.75,223368159,489905088,2199700000,223368159,-0.75,45.59,10.15,10.15,147438754131,10.09,10.09,147438754131 +현대차,005380,9,298000,5,-9000,-2.93,452773,1229611,204757766,452773,-2.93,36.82,0.22,0.22,136191775750,0.22,0.22,136191775750 +삼성에피스홀딩스,0126Z0,10,561000,5,-14000,-2.43,233720,2149855,24883049,233720,-2.43,10.87,0.94,0.94,131877327000,0.94,0.94,131877327000 +클로봇,466100,11,49650,2,1000,2.06,2393076,10701084,24992139,2393076,2.06,22.36,9.58,9.58,118244939000,9.53,9.53,118244939000 +KODEX 200,069500,12,58915,2,210,0.36,1825142,7769893,188800000,1825142,0.36,23.49,0.97,0.97,107840833560,0.97,0.97,107840833560 +삼성SDI,006400,13,321000,2,11000,3.55,275504,278714,80585530,275504,3.55,98.85,0.34,0.34,89181025250,0.34,0.34,89181025250 +두산에너빌리티,034020,14,77900,2,1200,1.56,904019,2739253,640561146,904019,1.56,33.00,0.14,0.14,70067070550,0.14,0.14,70067070550 +성호전자,043260,15,6330,2,1320,26.35,11253156,3887647,70922823,11253156,26.35,289.46,15.87,15.87,69115231675,15.40,15.40,69115231675 +이수페타시스,007660,16,147800,2,3400,2.35,466118,1282749,73409219,466118,2.35,36.34,0.63,0.63,68569523800,0.63,0.63,68569523800 +삼성전기,009150,17,274500,2,5000,1.86,234598,572729,74693696,234598,1.86,40.96,0.31,0.31,64968858000,0.32,0.32,64968858000 +현대로템,064350,18,190800,5,-1400,-0.73,331760,901138,109142293,331760,-0.73,36.82,0.30,0.30,63594056450,0.31,0.31,63594056450 +바이젠셀,308080,19,14870,2,1610,12.14,4116741,0,20449100,4116741,12.14,0.00,20.13,20.13,61711233675,20.29,20.29,61711233675 +KODEX 코스닥150레버리지,233740,20,12315,2,25,0.20,4970377,15420611,152900000,4970377,0.20,32.23,3.25,3.25,60859045265,3.23,3.23,60859045265 +대덕전자,353200,21,50000,2,1000,2.04,1118346,1014254,49416925,1118346,2.04,110.26,2.26,2.26,56910101125,2.30,2.30,56910101125 +아이티센글로벌,124500,22,25600,2,3600,16.36,2189307,895532,23204527,2189307,16.36,244.47,9.43,9.43,54635894000,9.20,9.20,54635894000 +나노엔텍,039860,23,4495,2,500,12.52,11441001,16913532,38093053,11441001,12.52,67.64,30.03,30.03,51159163805,29.88,29.88,51159163805 +에코프로비엠,247540,24,183600,2,1500,0.82,277821,2222927,97801344,277821,0.82,12.50,0.28,0.28,50788712250,0.28,0.28,50788712250 +동양고속,084670,25,43500,2,7450,20.67,1131037,306635,2895569,1131037,20.67,368.85,39.06,39.06,50546303050,40.13,40.13,50546303050 +재영솔루텍,049630,26,2895,2,415,16.73,17068986,5019610,116897560,17068986,16.73,340.05,14.60,14.60,48128349949,14.22,14.22,48128349949 +NAVER,035420,27,245500,5,-2500,-1.01,194448,497708,156852638,194448,-1.01,39.07,0.12,0.12,47782520000,0.12,0.12,47782520000 +고영,098460,28,26900,5,-500,-1.82,1734623,23070172,68654755,1734623,-1.82,7.52,2.53,2.53,46754537825,2.53,2.53,46754537825 +TIGER 200,102110,29,58955,2,205,0.35,761711,4653091,78900000,761711,0.35,16.37,0.97,0.97,44997167234,0.97,0.97,44997167234 +디앤디파마텍,347850,30,85500,2,600,0.71,504505,2087803,43425276,504505,0.71,24.16,1.16,1.16,42581596400,1.15,1.15,42581596400 diff --git a/top30/20251210/top30-tv-20251210-095001.csv b/top30/20251210/top30-tv-20251210-095001.csv new file mode 100644 index 000000000000..c2318ceec60d --- /dev/null +++ b/top30/20251210/top30-tv-20251210-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,582000,2,16000,2.83,1405977,2391174,728002365,1405977,2.83,58.80,0.19,0.19,821841469500,0.19,0.19,821841469500 +테라뷰,950250,2,18900,2,2900,18.12,23276619,67415608,35517731,23276619,18.12,34.53,65.54,65.54,426486023425,63.53,63.53,426486023425 +삼성전자,005930,3,108100,5,-300,-0.28,3682891,13671800,5919637922,3682891,-0.28,26.94,0.06,0.06,400595825600,0.06,0.06,400595825600 +에코프로,086520,4,118100,2,300,0.25,2721977,7636333,135776152,2721977,0.25,35.65,2.00,2.00,322663375100,2.01,2.01,322663375100 +KODEX 레버리지,122630,5,44750,2,125,0.28,7024184,16898996,74250000,7024184,0.28,41.57,9.46,9.46,317012167112,9.54,9.54,317012167112 +페스카로,0015S0,6,37950,2,22450,144.84,6238060,0,9662730,6238060,144.84,0.00,64.56,64.56,251752404200,68.65,68.65,251752404200 +클로봇,466100,7,52100,2,3450,7.09,4162383,10701084,24992139,4162383,7.09,38.90,16.65,16.65,209273534525,16.07,16.07,209273534525 +일동제약,249420,8,31700,2,2000,6.73,5683271,4418798,31638252,5683271,6.73,128.62,17.96,17.96,184637127450,18.41,18.41,184637127450 +KODEX 200선물인버스2X,252670,9,666,5,-3,-0.45,244121467,489905088,2199700000,244121467,-0.45,49.83,11.10,11.10,161245265809,11.01,11.01,161245265809 +현대차,005380,10,301500,5,-5500,-1.79,515176,1229611,204757766,515176,-1.79,41.90,0.25,0.25,154876067750,0.25,0.25,154876067750 +삼성에피스홀딩스,0126Z0,11,560000,5,-15000,-2.61,255236,2149855,24883049,255236,-2.61,11.87,1.03,1.03,143920259000,1.03,1.03,143920259000 +KODEX 200,069500,12,58775,2,70,0.12,2078889,7769893,188800000,2078889,0.12,26.76,1.10,1.10,122770904120,1.11,1.11,122770904120 +삼성SDI,006400,13,318500,2,8500,2.74,303825,278714,80585530,303825,2.74,109.01,0.38,0.38,98229978250,0.38,0.38,98229978250 +두산에너빌리티,034020,14,77400,2,700,0.91,1030963,2739253,640561146,1030963,0.91,37.64,0.16,0.16,79947036050,0.16,0.16,79947036050 +삼성전기,009150,15,273000,2,3500,1.30,268375,572729,74693696,268375,1.30,46.86,0.36,0.36,74177445250,0.36,0.36,74177445250 +이수페타시스,007660,16,146300,2,1900,1.32,503275,1282749,73409219,503275,1.32,39.23,0.69,0.69,74023425550,0.69,0.69,74023425550 +성호전자,043260,17,6510,1,1500,29.94,11944176,3887647,70922823,11944176,29.94,307.23,16.84,16.84,73573687715,15.94,15.94,73573687715 +바이젠셀,308080,18,14750,2,1490,11.24,4720094,0,20449100,4720094,11.24,0.00,23.08,23.08,70388348150,23.34,23.34,70388348150 +현대로템,064350,19,190300,5,-1900,-0.99,361004,901138,109142293,361004,-0.99,40.06,0.33,0.33,69161940850,0.33,0.33,69161940850 +KODEX 코스닥150레버리지,233740,20,12240,5,-50,-0.41,5378227,15420611,152900000,5378227,-0.41,34.88,3.52,3.52,65865347838,3.52,3.52,65865347838 +대덕전자,353200,21,49450,2,450,0.92,1242871,1014254,49416925,1242871,0.92,122.54,2.52,2.52,63072464425,2.58,2.58,63072464425 +아이티센글로벌,124500,22,25400,2,3400,15.45,2350676,895532,23204527,2350676,15.45,262.49,10.13,10.13,58763813675,9.97,9.97,58763813675 +나노엔텍,039860,23,4610,2,615,15.39,12513412,16913532,38093053,12513412,15.39,73.98,32.85,32.85,56046486148,31.92,31.92,56046486148 +재영솔루텍,049630,24,2805,2,325,13.10,19519683,5019610,116897560,19519683,13.10,388.87,16.70,16.70,55059130145,16.79,16.79,55059130145 +에코프로비엠,247540,25,182500,2,400,0.22,295938,2222927,97801344,295938,0.22,13.31,0.30,0.30,54103042800,0.30,0.30,54103042800 +NAVER,035420,26,244500,5,-3500,-1.41,218929,497708,156852638,218929,-1.41,43.99,0.14,0.14,53778620750,0.14,0.14,53778620750 +동양고속,084670,27,43600,2,7550,20.94,1193823,306635,2895569,1193823,20.94,389.33,41.23,41.23,53260840375,42.19,42.19,53260840375 +고영,098460,28,27050,5,-350,-1.28,1940795,23070172,68654755,1940795,-1.28,8.41,2.83,2.83,52331892850,2.82,2.82,52331892850 +TIGER 200,102110,29,58820,2,70,0.12,861855,4653091,78900000,861855,0.12,18.52,1.09,1.09,50892614624,1.10,1.10,50892614624 +유진로봇,056080,30,14580,2,1460,11.13,3261322,3324377,37512152,3261322,11.13,98.10,8.69,8.69,45734094820,8.36,8.36,45734094820 diff --git a/top30/20251210/top30-tv-20251210-100001.csv b/top30/20251210/top30-tv-20251210-100001.csv new file mode 100644 index 000000000000..bcde22601b8b --- /dev/null +++ b/top30/20251210/top30-tv-20251210-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,581000,2,15000,2.65,1495607,2391174,728002365,1495607,2.65,62.55,0.21,0.21,873896477500,0.21,0.21,873896477500 +테라뷰,950250,2,19545,2,3545,22.16,24688454,67415608,35517731,24688454,22.16,36.62,69.51,69.51,453719130245,65.36,65.36,453719130245 +삼성전자,005930,3,107750,5,-650,-0.60,4082297,13671800,5919637922,4082297,-0.60,29.86,0.07,0.07,443687711650,0.07,0.07,443687711650 +KODEX 레버리지,122630,4,44600,5,-25,-0.06,7736966,16898996,74250000,7736966,-0.06,45.78,10.42,10.42,348854883561,10.53,10.53,348854883561 +에코프로,086520,5,117900,2,100,0.08,2881373,7636333,135776152,2881373,0.08,37.73,2.12,2.12,341461432000,2.13,2.13,341461432000 +페스카로,0015S0,6,37300,2,21800,140.65,6893483,0,9662730,6893483,140.65,0.00,71.34,71.34,275995511575,76.58,76.58,275995511575 +클로봇,466100,7,53000,2,4350,8.94,5245947,10701084,24992139,5245947,8.94,49.02,20.99,20.99,266327439775,20.11,20.11,266327439775 +일동제약,249420,8,32300,2,2600,8.75,6092568,4418798,31638252,6092568,8.75,137.88,19.26,19.26,197698010550,19.35,19.35,197698010550 +KODEX 200선물인버스2X,252670,9,668,5,-1,-0.15,268776091,489905088,2199700000,268776091,-0.15,54.86,12.22,12.22,177713982696,12.09,12.09,177713982696 +현대차,005380,10,301000,5,-6000,-1.95,536826,1229611,204757766,536826,-1.95,43.66,0.26,0.26,161387367000,0.26,0.26,161387367000 +삼성에피스홀딩스,0126Z0,11,559000,5,-16000,-2.78,270756,2149855,24883049,270756,-2.78,12.59,1.09,1.09,152608053000,1.10,1.10,152608053000 +KODEX 200,069500,12,58680,5,-25,-0.04,2321931,7769893,188800000,2321931,-0.04,29.88,1.23,1.23,137046864317,1.24,1.24,137046864317 +삼성SDI,006400,13,318500,2,8500,2.74,318670,278714,80585530,318670,2.74,114.34,0.40,0.40,102959735000,0.40,0.40,102959735000 +두산에너빌리티,034020,14,76900,2,200,0.26,1196657,2739253,640561146,1196657,0.26,43.69,0.19,0.19,92713322650,0.19,0.19,92713322650 +성호전자,043260,15,6220,2,1210,24.15,13175268,3887647,70922823,13175268,24.15,338.90,18.58,18.58,81477733610,18.47,18.47,81477733610 +삼성전기,009150,16,272000,2,2500,0.93,288940,572729,74693696,288940,0.93,50.45,0.39,0.39,79764998750,0.39,0.39,79764998750 +이수페타시스,007660,17,146200,2,1800,1.25,542415,1282749,73409219,542415,1.25,42.29,0.74,0.74,79748590950,0.74,0.74,79748590950 +바이젠셀,308080,18,14510,2,1250,9.43,4989464,0,20449100,4989464,9.43,0.00,24.40,24.40,74303004495,25.04,25.04,74303004495 +현대로템,064350,19,191200,5,-1000,-0.52,379960,901138,109142293,379960,-0.52,42.16,0.35,0.35,72774052600,0.35,0.35,72774052600 +KODEX 코스닥150레버리지,233740,20,12235,5,-55,-0.45,5744934,15420611,152900000,5744934,-0.45,37.25,3.76,3.76,70353657035,3.76,3.76,70353657035 +나노엔텍,039860,21,4680,2,685,17.15,15275694,16913532,38093053,15275694,17.15,90.32,40.10,40.10,69029717975,38.72,38.72,69029717975 +대덕전자,353200,22,49300,2,300,0.61,1303227,1014254,49416925,1303227,0.61,128.49,2.64,2.64,66055046650,2.71,2.71,66055046650 +유진로봇,056080,23,14480,2,1360,10.37,4635325,3324377,37512152,4635325,10.37,139.43,12.36,12.36,65781257135,12.11,12.11,65781257135 +NAVER,035420,24,244500,5,-3500,-1.41,251603,497708,156852638,251603,-1.41,50.55,0.16,0.16,61768247750,0.16,0.16,61768247750 +아이티센글로벌,124500,25,25750,2,3750,17.05,2467403,895532,23204527,2467403,17.05,275.52,10.63,10.63,61757420025,10.34,10.34,61757420025 +재영솔루텍,049630,26,2840,2,360,14.52,20653015,5019610,116897560,20653015,14.52,411.45,17.67,17.67,58254414109,17.55,17.55,58254414109 +고영,098460,27,27050,5,-350,-1.28,2147080,23070172,68654755,2147080,-1.28,9.31,3.13,3.13,57926506800,3.12,3.12,57926506800 +에코프로비엠,247540,28,181700,5,-400,-0.22,313782,2222927,97801344,313782,-0.22,14.12,0.32,0.32,57350191100,0.32,0.32,57350191100 +동양고속,084670,29,42300,2,6250,17.34,1258845,306635,2895569,1258845,17.34,410.54,43.47,43.47,56060875600,45.77,45.77,56060875600 +TIGER 200,102110,30,58730,5,-20,-0.03,942380,4653091,78900000,942380,-0.03,20.25,1.19,1.19,55626012275,1.20,1.20,55626012275 diff --git a/top30/20251210/top30-tv-20251210-101001.csv b/top30/20251210/top30-tv-20251210-101001.csv new file mode 100644 index 000000000000..c86730314b0b --- /dev/null +++ b/top30/20251210/top30-tv-20251210-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,579000,2,13000,2.30,1571045,2391174,728002365,1571045,2.30,65.70,0.22,0.22,917654498000,0.22,0.22,917654498000 +삼성전자,005930,2,107600,5,-800,-0.74,4534716,13671800,5919637922,4534716,-0.74,33.17,0.08,0.08,492345648150,0.08,0.08,492345648150 +테라뷰,950250,3,19480,2,3480,21.75,25341666,67415608,35517731,25341666,21.75,37.59,71.35,71.35,466351528410,67.40,67.40,466351528410 +KODEX 레버리지,122630,4,44515,5,-110,-0.25,8312976,16898996,74250000,8312976,-0.25,49.19,11.20,11.20,374526937562,11.33,11.33,374526937562 +에코프로,086520,5,117800,3,0,0.00,2974198,7636333,135776152,2974198,0.00,38.95,2.19,2.19,352430903250,2.20,2.20,352430903250 +페스카로,0015S0,6,37850,2,22350,144.19,7478169,0,9662730,7478169,144.19,0.00,77.39,77.39,298282021050,81.56,81.56,298282021050 +클로봇,466100,7,51450,2,2800,5.76,5820754,10701084,24992139,5820754,5.76,54.39,23.29,23.29,296162071675,23.03,23.03,296162071675 +일동제약,249420,8,32850,2,3150,10.61,6425613,4418798,31638252,6425613,10.61,145.42,20.31,20.31,208545884300,20.07,20.07,208545884300 +KODEX 200선물인버스2X,252670,9,670,2,1,0.15,292336973,489905088,2199700000,292336973,0.15,59.67,13.29,13.29,193488266651,13.13,13.13,193488266651 +현대차,005380,10,300500,5,-6500,-2.12,557575,1229611,204757766,557575,-2.12,45.35,0.27,0.27,167619183750,0.27,0.27,167619183750 +삼성에피스홀딩스,0126Z0,11,561000,5,-14000,-2.43,281216,2149855,24883049,281216,-2.43,13.08,1.13,1.13,158469252500,1.14,1.14,158469252500 +KODEX 200,069500,12,58635,5,-70,-0.12,2516352,7769893,188800000,2516352,-0.12,32.39,1.33,1.33,148452447219,1.34,1.34,148452447219 +삼성SDI,006400,13,319000,2,9000,2.90,331432,278714,80585530,331432,2.90,118.91,0.41,0.41,107031198500,0.42,0.42,107031198500 +두산에너빌리티,034020,14,76800,2,100,0.13,1264664,2739253,640561146,1264664,0.13,46.17,0.20,0.20,97946919900,0.20,0.20,97946919900 +성호전자,043260,15,6140,2,1130,22.55,13881194,3887647,70922823,13881194,22.55,357.06,19.57,19.57,85867480695,19.72,19.72,85867480695 +이수페타시스,007660,16,145800,2,1400,0.97,583782,1282749,73409219,583782,0.97,45.51,0.80,0.80,85781052300,0.80,0.80,85781052300 +삼성전기,009150,17,271000,2,1500,0.56,309672,572729,74693696,309672,0.56,54.07,0.41,0.41,85383697500,0.42,0.42,85383697500 +바이젠셀,308080,18,14690,2,1430,10.78,5113873,0,20449100,5113873,10.78,0.00,25.01,25.01,76115473450,25.34,25.34,76115473450 +KODEX 코스닥150레버리지,233740,19,12295,2,5,0.04,6189386,15420611,152900000,6189386,0.04,40.14,4.05,4.05,75810299793,4.03,4.03,75810299793 +현대로템,064350,20,191000,5,-1200,-0.62,390625,901138,109142293,390625,-0.62,43.35,0.36,0.36,74812105300,0.36,0.36,74812105300 +나노엔텍,039860,21,4680,2,685,17.15,16487498,16913532,38093053,16487498,17.15,97.48,43.28,43.28,74613070264,41.85,41.85,74613070264 +유진로봇,056080,22,14220,2,1100,8.38,5158837,3324377,37512152,5158837,8.38,155.18,13.75,13.75,73224071105,13.73,13.73,73224071105 +대덕전자,353200,23,49350,2,350,0.71,1330655,1014254,49416925,1330655,0.71,131.20,2.69,2.69,67407157075,2.76,2.76,67407157075 +아이티센글로벌,124500,24,26100,2,4100,18.64,2680439,895532,23204527,2680439,18.64,299.31,11.55,11.55,67294913550,11.11,11.11,67294913550 +NAVER,035420,25,245500,5,-2500,-1.01,270878,497708,156852638,270878,-1.01,54.43,0.17,0.17,66484681500,0.17,0.17,66484681500 +동양고속,084670,26,39900,2,3850,10.68,1477952,306635,2895569,1477952,10.68,481.99,51.04,51.04,64871212025,56.15,56.15,64871212025 +코오롱모빌리티그룹,450140,27,10500,5,-340,-3.14,6659222,4543990,62777250,6659222,-3.14,146.55,10.61,10.61,63612054565,9.65,9.65,63612054565 +고영,098460,28,27250,5,-150,-0.55,2273563,23070172,68654755,2273563,-0.55,9.85,3.31,3.31,61356657525,3.28,3.28,61356657525 +TIGER 200,102110,29,58670,5,-80,-0.14,1023954,4653091,78900000,1023954,-0.14,22.01,1.30,1.30,60415146475,1.31,1.31,60415146475 +재영솔루텍,049630,30,2880,2,400,16.13,21410142,5019610,116897560,21410142,16.13,426.53,18.32,18.32,60402737539,17.94,17.94,60402737539 diff --git a/top30/20251210/top30-tv-20251210-102001.csv b/top30/20251210/top30-tv-20251210-102001.csv new file mode 100644 index 000000000000..c17cd9d9762f --- /dev/null +++ b/top30/20251210/top30-tv-20251210-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,582000,2,16000,2.83,1619794,2391174,728002365,1619794,2.83,67.74,0.22,0.22,945968986500,0.22,0.22,945968986500 +삼성전자,005930,2,107700,5,-700,-0.65,4824812,13671800,5919637922,4824812,-0.65,35.29,0.08,0.08,523565949200,0.08,0.08,523565949200 +테라뷰,950250,3,19180,2,3180,19.88,25708192,67415608,35517731,25708192,19.88,38.13,72.38,72.38,473416654340,69.49,69.49,473416654340 +KODEX 레버리지,122630,4,44675,2,50,0.11,8923219,16898996,74250000,8923219,0.11,52.80,12.02,12.02,401735157784,12.11,12.11,401735157784 +에코프로,086520,5,117400,5,-400,-0.34,3053540,7636333,135776152,3053540,-0.34,39.99,2.25,2.25,361782152300,2.27,2.27,361782152300 +클로봇,466100,6,51300,2,2650,5.45,6110305,10701084,24992139,6110305,5.45,57.10,24.45,24.45,311059317475,24.26,24.26,311059317475 +페스카로,0015S0,7,37450,2,21950,141.61,7717070,0,9662730,7717070,141.61,0.00,79.86,79.86,307373313800,84.94,84.94,307373313800 +일동제약,249420,8,33050,2,3350,11.28,7012849,4418798,31638252,7012849,11.28,158.70,22.17,22.17,227962596700,21.80,21.80,227962596700 +KODEX 200선물인버스2X,252670,9,667,5,-2,-0.30,309361889,489905088,2199700000,309361889,-0.30,63.15,14.06,14.06,204866982490,13.96,13.96,204866982490 +현대차,005380,10,301750,5,-5250,-1.71,588698,1229611,204757766,588698,-1.71,47.88,0.29,0.29,176998380250,0.29,0.29,176998380250 +삼성에피스홀딩스,0126Z0,11,561000,5,-14000,-2.43,289648,2149855,24883049,289648,-2.43,13.47,1.16,1.16,163196105000,1.17,1.17,163196105000 +KODEX 200,069500,12,58735,2,30,0.05,2644235,7769893,188800000,2644235,0.05,34.03,1.40,1.40,155958625177,1.41,1.41,155958625177 +삼성SDI,006400,13,319500,2,9500,3.06,343086,278714,80585530,343086,3.06,123.10,0.43,0.43,110745110750,0.43,0.43,110745110750 +두산에너빌리티,034020,14,76800,2,100,0.13,1314803,2739253,640561146,1314803,0.13,48.00,0.21,0.21,101799552900,0.21,0.21,101799552900 +삼성전기,009150,15,273000,2,3500,1.30,325542,572729,74693696,325542,1.30,56.84,0.44,0.44,89701977000,0.44,0.44,89701977000 +이수페타시스,007660,16,145700,2,1300,0.90,598922,1282749,73409219,598922,0.90,46.69,0.82,0.82,87986694800,0.82,0.82,87986694800 +성호전자,043260,17,6070,2,1060,21.16,14199591,3887647,70922823,14199591,21.16,365.25,20.02,20.02,87821153870,20.40,20.40,87821153870 +에이비엘바이오,298380,18,194500,2,8300,4.46,437517,641638,55125165,437517,4.46,68.19,0.79,0.79,83313958250,0.78,0.78,83313958250 +KODEX 코스닥150레버리지,233740,19,12305,2,15,0.12,6797839,15420611,152900000,6797839,0.12,44.08,4.45,4.45,83308930354,4.43,4.43,83308930354 +나노엔텍,039860,20,4685,2,690,17.27,18048466,16913532,38093053,18048466,17.27,106.71,47.38,47.38,82001769954,45.95,45.95,82001769954 +유진로봇,056080,21,13950,2,830,6.33,5577276,3324377,37512152,5577276,6.33,167.77,14.87,14.87,79091870720,15.11,15.11,79091870720 +바이젠셀,308080,22,14570,2,1310,9.88,5214148,0,20449100,5214148,9.88,0.00,25.50,25.50,77571737795,26.04,26.04,77571737795 +현대로템,064350,23,191500,5,-700,-0.36,400036,901138,109142293,400036,-0.36,44.39,0.37,0.37,76608900100,0.37,0.37,76608900100 +아이티센글로벌,124500,24,26800,2,4800,21.82,2966317,895532,23204527,2966317,21.82,331.24,12.78,12.78,74837772250,12.03,12.03,74837772250 +동양고속,084670,25,41200,2,5150,14.29,1681133,306635,2895569,1681133,14.29,548.25,58.06,58.06,73361648875,61.49,61.49,73361648875 +코오롱모빌리티그룹,450140,26,9990,5,-850,-7.84,7339989,4543990,62777250,7339989,-7.84,161.53,11.69,11.69,70572710080,11.25,11.25,70572710080 +NAVER,035420,27,245000,5,-3000,-1.21,283433,497708,156852638,283433,-1.21,56.95,0.18,0.18,69565031250,0.18,0.18,69565031250 +대덕전자,353200,28,49400,2,400,0.82,1353746,1014254,49416925,1353746,0.82,133.47,2.74,2.74,68544603000,2.81,2.81,68544603000 +TIGER 200,102110,29,58780,2,30,0.05,1123779,4653091,78900000,1123779,0.05,24.15,1.42,1.42,66276072080,1.43,1.43,66276072080 +고영,098460,30,26950,5,-450,-1.64,2382055,23070172,68654755,2382055,-1.64,10.33,3.47,3.47,64290375700,3.47,3.47,64290375700 diff --git a/top30/20251210/top30-tv-20251210-103002.csv b/top30/20251210/top30-tv-20251210-103002.csv new file mode 100644 index 000000000000..705187577017 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,584000,2,18000,3.18,1676199,2391174,728002365,1676199,3.18,70.10,0.23,0.23,978819194500,0.23,0.23,978819194500 +삼성전자,005930,2,107700,5,-700,-0.65,5055404,13671800,5919637922,5055404,-0.65,36.98,0.09,0.09,548410955900,0.09,0.09,548410955900 +테라뷰,950250,3,19460,2,3460,21.62,26125684,67415608,35517731,26125684,21.62,38.75,73.56,73.56,481424250965,69.65,69.65,481424250965 +KODEX 레버리지,122630,4,44700,2,75,0.17,9177302,16898996,74250000,9177302,0.17,54.31,12.36,12.36,413074622395,12.45,12.45,413074622395 +에코프로,086520,5,118100,2,300,0.25,3102830,7636333,135776152,3102830,0.25,40.63,2.29,2.29,367580417100,2.29,2.29,367580417100 +클로봇,466100,6,51400,2,2750,5.65,6271276,10701084,24992139,6271276,5.65,58.60,25.09,25.09,319349264525,24.86,24.86,319349264525 +페스카로,0015S0,7,37600,2,22100,142.58,7936467,0,9662730,7936467,142.58,0.00,82.13,82.13,315627709900,86.87,86.87,315627709900 +일동제약,249420,8,32700,2,3000,10.10,7282994,4418798,31638252,7282994,10.10,164.82,23.02,23.02,236796222025,22.89,22.89,236796222025 +KODEX 200선물인버스2X,252670,9,667,5,-2,-0.30,320203722,489905088,2199700000,320203722,-0.30,65.36,14.56,14.56,212115906564,14.46,14.46,212115906564 +현대차,005380,10,302500,5,-4500,-1.47,603826,1229611,204757766,603826,-1.47,49.11,0.29,0.29,181562408000,0.29,0.29,181562408000 +삼성에피스홀딩스,0126Z0,11,562000,5,-13000,-2.26,293539,2149855,24883049,293539,-2.26,13.65,1.18,1.18,165378671000,1.18,1.18,165378671000 +KODEX 200,069500,12,58745,2,40,0.07,2772819,7769893,188800000,2772819,0.07,35.69,1.47,1.47,163507678043,1.47,1.47,163507678043 +삼성SDI,006400,13,319000,2,9000,2.90,352110,278714,80585530,352110,2.90,126.33,0.44,0.44,113625033250,0.44,0.44,113625033250 +두산에너빌리티,034020,14,76900,2,200,0.26,1358229,2739253,640561146,1358229,0.26,49.58,0.21,0.21,105139652500,0.21,0.21,105139652500 +삼성전기,009150,15,274000,2,4500,1.67,343871,572729,74693696,343871,1.67,60.04,0.46,0.46,94709561000,0.46,0.46,94709561000 +에이비엘바이오,298380,16,194900,2,8700,4.67,482270,641638,55125165,482270,4.67,75.16,0.87,0.87,92028557100,0.86,0.86,92028557100 +이수페타시스,007660,17,145400,2,1000,0.69,623554,1282749,73409219,623554,0.69,48.61,0.85,0.85,91564007700,0.86,0.86,91564007700 +성호전자,043260,18,5980,2,970,19.36,14653398,3887647,70922823,14653398,19.36,376.92,20.66,20.66,90565326475,21.35,21.35,90565326475 +KODEX 코스닥150레버리지,233740,19,12310,2,20,0.16,7177291,15420611,152900000,7177291,0.16,46.54,4.69,4.69,87977050414,4.67,4.67,87977050414 +나노엔텍,039860,20,4665,2,670,16.77,18580850,16913532,38093053,18580850,16.77,109.86,48.78,48.78,84487220663,47.54,47.54,84487220663 +아이티센글로벌,124500,21,26800,2,4800,21.82,3290831,895532,23204527,3290831,21.82,367.47,14.18,14.18,83534947375,13.43,13.43,83534947375 +유진로봇,056080,22,13980,2,860,6.55,5745006,3324377,37512152,5745006,6.55,172.81,15.32,15.32,81431941295,15.53,15.53,81431941295 +바이젠셀,308080,23,14880,2,1620,12.22,5387197,0,20449100,5387197,12.22,0.00,26.34,26.34,80128265095,26.33,26.33,80128265095 +현대로템,064350,24,190900,5,-1300,-0.68,409825,901138,109142293,409825,-0.68,45.48,0.38,0.38,78478925600,0.38,0.38,78478925600 +동양고속,084670,25,41200,2,5150,14.29,1736909,306635,2895569,1736909,14.29,566.44,59.99,59.99,75668137225,63.43,63.43,75668137225 +코오롱모빌리티그룹,450140,26,9970,5,-870,-8.03,7617463,4543990,62777250,7617463,-8.03,167.64,12.13,12.13,73331324640,11.72,11.72,73331324640 +TIGER 200,102110,27,58795,2,45,0.08,1212869,4653091,78900000,1212869,0.08,26.07,1.54,1.54,71507693281,1.54,1.54,71507693281 +NAVER,035420,28,245500,5,-2500,-1.01,290792,497708,156852638,290792,-1.01,58.43,0.19,0.19,71368331750,0.19,0.19,71368331750 +대덕전자,353200,29,49200,2,200,0.41,1406622,1014254,49416925,1406622,0.41,138.69,2.85,2.85,71142484450,2.93,2.93,71142484450 +디앤디파마텍,347850,30,87500,2,2600,3.06,812159,2087803,43425276,812159,3.06,38.90,1.87,1.87,69352140850,1.83,1.83,69352140850 diff --git a/top30/20251210/top30-tv-20251210-104002.csv b/top30/20251210/top30-tv-20251210-104002.csv new file mode 100644 index 000000000000..e267f7e98c61 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,583000,2,17000,3.00,1746456,2391174,728002365,1746456,3.00,73.04,0.24,0.24,1019855900000,0.24,0.24,1019855900000 +삼성전자,005930,2,108000,5,-400,-0.37,5346675,13671800,5919637922,5346675,-0.37,39.11,0.09,0.09,579836158100,0.09,0.09,579836158100 +테라뷰,950250,3,19710,2,3710,23.19,27413493,67415608,35517731,27413493,23.19,40.66,77.18,77.18,506817065940,72.40,72.40,506817065940 +KODEX 레버리지,122630,4,44675,2,50,0.11,9617485,16898996,74250000,9617485,0.11,56.91,12.95,12.95,432755516824,13.05,13.05,432755516824 +에코프로,086520,5,118800,2,1000,0.85,3173391,7636333,135776152,3173391,0.85,41.56,2.34,2.34,375928570700,2.33,2.33,375928570700 +클로봇,466100,6,50600,2,1950,4.01,6538287,10701084,24992139,6538287,4.01,61.10,26.16,26.16,332944650975,26.33,26.33,332944650975 +페스카로,0015S0,7,38100,2,22600,145.81,8110334,0,9662730,8110334,145.81,0.00,83.93,83.93,322208325450,87.52,87.52,322208325450 +일동제약,249420,8,32850,2,3150,10.61,7420124,4418798,31638252,7420124,10.61,167.92,23.45,23.45,241285749175,23.22,23.22,241285749175 +KODEX 200선물인버스2X,252670,9,667,5,-2,-0.30,333545364,489905088,2199700000,333545364,-0.30,68.08,15.16,15.16,221014916689,15.06,15.06,221014916689 +현대차,005380,10,302500,5,-4500,-1.47,616851,1229611,204757766,616851,-1.47,50.17,0.30,0.30,185501335000,0.30,0.30,185501335000 +KODEX 200,069500,11,58735,2,30,0.05,2915492,7769893,188800000,2915492,0.05,37.52,1.54,1.54,171890385224,1.55,1.55,171890385224 +삼성에피스홀딩스,0126Z0,12,558000,5,-17000,-2.96,304386,2149855,24883049,304386,-2.96,14.16,1.22,1.22,171456752500,1.23,1.23,171456752500 +삼성SDI,006400,13,318750,2,8750,2.82,356574,278714,80585530,356574,2.82,127.94,0.44,0.44,115047608250,0.45,0.45,115047608250 +두산에너빌리티,034020,14,77000,2,300,0.39,1405451,2739253,640561146,1405451,0.39,51.31,0.22,0.22,108773898050,0.22,0.22,108773898050 +삼성전기,009150,15,276500,2,7000,2.60,374552,572729,74693696,374552,2.60,65.40,0.50,0.50,103168616500,0.50,0.50,103168616500 +에이비엘바이오,298380,16,193700,2,7500,4.03,523610,641638,55125165,523610,4.03,81.61,0.95,0.95,100063430700,0.94,0.94,100063430700 +이수페타시스,007660,17,145600,2,1200,0.83,639435,1282749,73409219,639435,0.83,49.85,0.87,0.87,93871979800,0.88,0.88,93871979800 +KODEX 코스닥150레버리지,233740,18,12320,2,30,0.24,7601481,15420611,152900000,7601481,0.24,49.29,4.97,4.97,93201408316,4.95,4.95,93201408316 +성호전자,043260,19,6070,2,1060,21.16,14873850,3887647,70922823,14873850,21.16,382.59,20.97,20.97,91898635305,21.35,21.35,91898635305 +아이티센글로벌,124500,20,26850,2,4850,22.05,3449867,895532,23204527,3449867,22.05,385.23,14.87,14.87,87778868100,14.09,14.09,87778868100 +나노엔텍,039860,21,4625,2,630,15.77,19126166,16913532,38093053,19126166,15.77,113.08,50.21,50.21,86999747592,49.38,49.38,86999747592 +유진로봇,056080,22,13990,2,870,6.63,5926766,3324377,37512152,5926766,6.63,178.28,15.80,15.80,83979930625,16.00,16.00,83979930625 +바이젠셀,308080,23,14830,2,1570,11.84,5508469,0,20449100,5508469,11.84,0.00,26.94,26.94,81919467195,27.01,27.01,81919467195 +현대로템,064350,24,190800,5,-1400,-0.73,415798,901138,109142293,415798,-0.73,46.14,0.38,0.38,79619084950,0.38,0.38,79619084950 +TIGER 200,102110,25,58775,2,25,0.04,1341600,4653091,78900000,1341600,0.04,28.83,1.70,1.70,79077454926,1.71,1.71,79077454926 +동양고속,084670,26,40550,2,4500,12.48,1776167,306635,2895569,1776167,12.48,579.24,61.34,61.34,77266748475,65.81,65.81,77266748475 +코오롱모빌리티그룹,450140,27,9840,5,-1000,-9.23,7768783,4543990,62777250,7768783,-9.23,170.97,12.38,12.38,74834106480,12.11,12.11,74834106480 +디앤디파마텍,347850,28,87100,2,2200,2.59,871384,2087803,43425276,871384,2.59,41.74,2.01,2.01,74524933850,1.97,1.97,74524933850 +NAVER,035420,29,245000,5,-3000,-1.21,300515,497708,156852638,300515,-1.21,60.38,0.19,0.19,73751233000,0.19,0.19,73751233000 +대덕전자,353200,30,49250,2,250,0.51,1425166,1014254,49416925,1425166,0.51,140.51,2.88,2.88,72055566375,2.96,2.96,72055566375 diff --git a/top30/20251210/top30-tv-20251210-105002.csv b/top30/20251210/top30-tv-20251210-105002.csv new file mode 100644 index 000000000000..e1af62523ea3 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,582500,2,16500,2.92,1796163,2391174,728002365,1796163,2.92,75.12,0.25,0.25,1048787871500,0.25,0.25,1048787871500 +삼성전자,005930,2,107900,5,-500,-0.46,5525833,13671800,5919637922,5525833,-0.46,40.42,0.09,0.09,599145448200,0.09,0.09,599145448200 +테라뷰,950250,3,19670,2,3670,22.94,28042444,67415608,35517731,28042444,22.94,41.60,78.95,78.95,519260508565,74.33,74.33,519260508565 +KODEX 레버리지,122630,4,44595,5,-30,-0.07,10026595,16898996,74250000,10026595,-0.07,59.33,13.50,13.50,450986858122,13.62,13.62,450986858122 +에코프로,086520,5,118400,2,600,0.51,3253409,7636333,135776152,3253409,0.51,42.60,2.40,2.40,385424738500,2.40,2.40,385424738500 +페스카로,0015S0,6,38850,2,23350,150.65,8835533,0,9662730,8835533,150.65,0.00,91.44,91.44,350440072800,93.35,93.35,350440072800 +클로봇,466100,7,50100,2,1450,2.98,6807844,10701084,24992139,6807844,2.98,63.62,27.24,27.24,346526790875,27.68,27.68,346526790875 +일동제약,249420,8,32650,2,2950,9.93,7550216,4418798,31638252,7550216,9.93,170.87,23.86,23.86,245556592700,23.77,23.77,245556592700 +KODEX 200선물인버스2X,252670,9,669,3,0,0.00,360720446,489905088,2199700000,360720446,0.00,73.63,16.40,16.40,239204035531,16.25,16.25,239204035531 +현대차,005380,10,302000,5,-5000,-1.63,632850,1229611,204757766,632850,-1.63,51.47,0.31,0.31,190328446750,0.31,0.31,190328446750 +KODEX 200,069500,11,58685,5,-20,-0.03,3085598,7769893,188800000,3085598,-0.03,39.71,1.63,1.63,181869879779,1.64,1.64,181869879779 +삼성에피스홀딩스,0126Z0,12,560000,5,-15000,-2.61,318697,2149855,24883049,318697,-2.61,14.82,1.28,1.28,179442693000,1.29,1.29,179442693000 +삼성SDI,006400,13,320000,2,10000,3.23,365607,278714,80585530,365607,3.23,131.18,0.45,0.45,117932152500,0.46,0.46,117932152500 +두산에너빌리티,034020,14,76900,2,200,0.26,1475500,2739253,640561146,1475500,0.26,53.87,0.23,0.23,114154840250,0.23,0.23,114154840250 +삼성전기,009150,15,277000,2,7500,2.78,395827,572729,74693696,395827,2.78,69.11,0.53,0.53,109046373250,0.53,0.53,109046373250 +에이비엘바이오,298380,16,193700,2,7500,4.03,545850,641638,55125165,545850,4.03,85.07,0.99,0.99,104385225800,0.98,0.98,104385225800 +KODEX 코스닥150레버리지,233740,17,12305,2,15,0.12,8311377,15420611,152900000,8311377,0.12,53.90,5.44,5.44,101961665188,5.42,5.42,101961665188 +이수페타시스,007660,18,144700,2,300,0.21,662152,1282749,73409219,662152,0.21,51.62,0.90,0.90,97164402200,0.91,0.91,97164402200 +성호전자,043260,19,6080,2,1070,21.36,15010107,3887647,70922823,15010107,21.36,386.10,21.16,21.16,92730476495,21.50,21.50,92730476495 +아이티센글로벌,124500,20,26600,2,4600,20.91,3552777,895532,23204527,3552777,20.91,396.72,15.31,15.31,90512356925,14.66,14.66,90512356925 +나노엔텍,039860,21,4585,2,590,14.77,19410831,16913532,38093053,19410831,14.77,114.77,50.96,50.96,88309879702,50.56,50.56,88309879702 +유진로봇,056080,22,13950,2,830,6.33,6198656,3324377,37512152,6198656,6.33,186.46,16.52,16.52,87748128515,16.77,16.77,87748128515 +바이젠셀,308080,23,14310,2,1050,7.92,5711592,0,20449100,5711592,7.92,0.00,27.93,27.93,84902113355,29.01,29.01,84902113355 +TIGER 200,102110,24,58725,5,-25,-0.04,1434673,4653091,78900000,1434673,-0.04,30.83,1.82,1.82,84542049401,1.82,1.82,84542049401 +현대로템,064350,25,189700,5,-2500,-1.30,438533,901138,109142293,438533,-1.30,48.66,0.40,0.40,83934870550,0.41,0.41,83934870550 +동양고속,084670,26,40850,2,4800,13.31,1843765,306635,2895569,1843765,13.31,601.29,63.68,63.68,80036988675,67.67,67.67,80036988675 +NAVER,035420,27,245000,5,-3000,-1.21,313542,497708,156852638,313542,-1.21,63.00,0.20,0.20,76941536750,0.20,0.20,76941536750 +코오롱모빌리티그룹,450140,28,9950,5,-890,-8.21,7942283,4543990,62777250,7942283,-8.21,174.79,12.65,12.65,76560757680,12.26,12.26,76560757680 +디앤디파마텍,347850,29,87100,2,2200,2.59,891949,2087803,43425276,891949,2.59,42.72,2.05,2.05,76320612550,2.02,2.02,76320612550 +대덕전자,353200,30,49100,2,100,0.20,1450791,1014254,49416925,1450791,0.20,143.04,2.94,2.94,73315160350,3.02,3.02,73315160350 diff --git a/top30/20251210/top30-tv-20251210-110002.csv b/top30/20251210/top30-tv-20251210-110002.csv new file mode 100644 index 000000000000..20803ed6ada8 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,580500,2,14500,2.56,1852387,2391174,728002365,1852387,2.56,77.47,0.25,0.25,1081470710500,0.26,0.26,1081470710500 +삼성전자,005930,2,107500,5,-900,-0.83,5752938,13671800,5919637922,5752938,-0.83,42.08,0.10,0.10,623593833250,0.10,0.10,623593833250 +테라뷰,950250,3,19710,2,3710,23.19,28375969,67415608,35517731,28375969,23.19,42.09,79.89,79.89,525839090195,75.11,75.11,525839090195 +KODEX 레버리지,122630,4,44430,5,-195,-0.44,10355714,16898996,74250000,10355714,-0.44,61.28,13.95,13.95,465625691766,14.11,14.11,465625691766 +에코프로,086520,5,118100,2,300,0.25,3283879,7636333,135776152,3283879,0.25,43.00,2.42,2.42,389022258150,2.43,2.43,389022258150 +페스카로,0015S0,6,39100,2,23600,152.26,9276801,0,9662730,9276801,152.26,0.00,96.01,96.01,367696778425,97.32,97.32,367696778425 +클로봇,466100,7,49900,2,1250,2.57,7089026,10701084,24992139,7089026,2.57,66.25,28.37,28.37,360585332725,28.91,28.91,360585332725 +일동제약,249420,8,32950,2,3250,10.94,7767677,4418798,31638252,7767677,10.94,175.79,24.55,24.55,252702767075,24.24,24.24,252702767075 +KODEX 200선물인버스2X,252670,9,671,2,2,0.30,378415200,489905088,2199700000,378415200,0.30,77.24,17.20,17.20,251068820227,17.01,17.01,251068820227 +현대차,005380,10,302250,5,-4750,-1.55,651172,1229611,204757766,651172,-1.55,52.96,0.32,0.32,195859387250,0.32,0.32,195859387250 +KODEX 200,069500,11,58570,5,-135,-0.23,3209510,7769893,188800000,3209510,-0.23,41.31,1.70,1.70,189132423472,1.71,1.71,189132423472 +삼성에피스홀딩스,0126Z0,12,560000,5,-15000,-2.61,322850,2149855,24883049,322850,-2.61,15.02,1.30,1.30,181765421500,1.30,1.30,181765421500 +삼성SDI,006400,13,320500,2,10500,3.39,389279,278714,80585530,389279,3.39,139.67,0.48,0.48,125519226750,0.49,0.49,125519226750 +두산에너빌리티,034020,14,76700,3,0,0.00,1510068,2739253,640561146,1510068,0.00,55.13,0.24,0.24,116809941750,0.24,0.24,116809941750 +삼성전기,009150,15,275000,2,5500,2.04,418099,572729,74693696,418099,2.04,73.00,0.56,0.56,115205572750,0.56,0.56,115205572750 +에이비엘바이오,298380,16,194600,2,8400,4.51,567193,641638,55125165,567193,4.51,88.40,1.03,1.03,108538458700,1.01,1.01,108538458700 +KODEX 코스닥150레버리지,233740,17,12280,5,-10,-0.08,8524788,15420611,152900000,8524788,-0.08,55.28,5.58,5.58,104584757189,5.57,5.57,104584757189 +이수페타시스,007660,18,145600,2,1200,0.83,675698,1282749,73409219,675698,0.83,52.68,0.92,0.92,99130413600,0.93,0.93,99130413600 +성호전자,043260,19,6140,2,1130,22.55,15252416,3887647,70922823,15252416,22.55,392.33,21.51,21.51,94230335880,21.64,21.64,94230335880 +아이티센글로벌,124500,20,26400,2,4400,20.00,3644412,895532,23204527,3644412,20.00,406.95,15.71,15.71,92935337900,15.17,15.17,92935337900 +나노엔텍,039860,21,4535,2,540,13.52,19757637,16913532,38093053,19757637,13.52,116.82,51.87,51.87,89883991047,52.03,52.03,89883991047 +유진로봇,056080,22,13960,2,840,6.40,6349827,3324377,37512152,6349827,6.40,191.01,16.93,16.93,89861907455,17.16,17.16,89861907455 +현대로템,064350,23,188200,5,-4000,-2.08,463258,901138,109142293,463258,-2.08,51.41,0.42,0.42,88607100500,0.43,0.43,88607100500 +TIGER 200,102110,24,58605,5,-145,-0.25,1484734,4653091,78900000,1484734,-0.25,31.91,1.88,1.88,87478366599,1.89,1.89,87478366599 +바이젠셀,308080,25,14510,2,1250,9.43,5789367,0,20449100,5789367,9.43,0.00,28.31,28.31,86028567415,28.99,28.99,86028567415 +동양고속,084670,26,41300,2,5250,14.56,1866496,306635,2895569,1866496,14.56,608.70,64.46,64.46,80974521950,67.71,67.71,80974521950 +NAVER,035420,27,244500,5,-3500,-1.41,322063,497708,156852638,322063,-1.41,64.71,0.21,0.21,79025422750,0.21,0.21,79025422750 +디앤디파마텍,347850,28,87600,2,2700,3.18,909639,2087803,43425276,909639,3.18,43.57,2.09,2.09,77863516350,2.05,2.05,77863516350 +코오롱모빌리티그룹,450140,29,9830,5,-1010,-9.32,8027491,4543990,62777250,8027491,-9.32,176.66,12.79,12.79,77402198915,12.54,12.54,77402198915 +대덕전자,353200,30,49100,2,100,0.20,1469230,1014254,49416925,1469230,0.20,144.86,2.97,2.97,74219949175,3.06,3.06,74219949175 diff --git a/top30/20251210/top30-tv-20251210-111001.csv b/top30/20251210/top30-tv-20251210-111001.csv new file mode 100644 index 000000000000..8f097c7958fc --- /dev/null +++ b/top30/20251210/top30-tv-20251210-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,583000,2,17000,3.00,1907744,2391174,728002365,1907744,3.00,79.78,0.26,0.26,1113697893000,0.26,0.26,1113697893000 +삼성전자,005930,2,107700,5,-700,-0.65,5948142,13671800,5919637922,5948142,-0.65,43.51,0.10,0.10,644601028550,0.10,0.10,644601028550 +테라뷰,950250,3,19570,2,3570,22.31,28669938,67415608,35517731,28669938,22.31,42.53,80.72,80.72,531597649635,76.48,76.48,531597649635 +KODEX 레버리지,122630,4,44725,2,100,0.22,10792489,16898996,74250000,10792489,0.22,63.86,14.54,14.54,485117582728,14.61,14.61,485117582728 +에코프로,086520,5,119300,2,1500,1.27,3449997,7636333,135776152,3449997,1.27,45.18,2.54,2.54,408784357550,2.52,2.52,408784357550 +페스카로,0015S0,6,39000,2,23500,151.61,9478569,0,9662730,9478569,151.61,0.00,98.09,98.09,375558495475,99.66,99.66,375558495475 +클로봇,466100,7,50700,2,2050,4.21,7227868,10701084,24992139,7227868,4.21,67.54,28.92,28.92,367592013050,29.01,29.01,367592013050 +일동제약,249420,8,32650,2,2950,9.93,7982609,4418798,31638252,7982609,9.93,180.65,25.23,25.23,259798043400,25.15,25.15,259798043400 +KODEX 200선물인버스2X,252670,9,667,5,-2,-0.30,390767466,489905088,2199700000,390767466,-0.30,79.76,17.76,17.76,259330581510,17.68,17.68,259330581510 +현대차,005380,10,304000,5,-3000,-0.98,672755,1229611,204757766,672755,-0.98,54.71,0.33,0.33,202397563500,0.33,0.33,202397563500 +KODEX 200,069500,11,58765,2,60,0.10,3341403,7769893,188800000,3341403,0.10,43.00,1.77,1.77,196873041590,1.77,1.77,196873041590 +삼성에피스홀딩스,0126Z0,12,562000,5,-13000,-2.26,328075,2149855,24883049,328075,-2.26,15.26,1.32,1.32,184698660000,1.32,1.32,184698660000 +삼성SDI,006400,13,322000,2,12000,3.87,393703,278714,80585530,393703,3.87,141.26,0.49,0.49,126941175750,0.49,0.49,126941175750 +두산에너빌리티,034020,14,76800,2,100,0.13,1539539,2739253,640561146,1539539,0.13,56.20,0.24,0.24,119073735700,0.24,0.24,119073735700 +삼성전기,009150,15,274500,2,5000,1.86,430115,572729,74693696,430115,1.86,75.10,0.58,0.58,118504523500,0.58,0.58,118504523500 +에이비엘바이오,298380,16,193300,2,7100,3.81,591827,641638,55125165,591827,3.81,92.24,1.07,1.07,113304079350,1.06,1.06,113304079350 +KODEX 코스닥150레버리지,233740,17,12320,2,30,0.24,8674544,15420611,152900000,8674544,0.24,56.25,5.67,5.67,106428042963,5.65,5.65,106428042963 +이수페타시스,007660,18,145700,2,1300,0.90,684942,1282749,73409219,684942,0.90,53.40,0.93,0.93,100476713550,0.94,0.94,100476713550 +성호전자,043260,19,6270,2,1260,25.15,15512484,3887647,70922823,15512484,25.15,399.02,21.87,21.87,95858315820,21.56,21.56,95858315820 +아이티센글로벌,124500,20,26450,2,4450,20.23,3754230,895532,23204527,3754230,20.23,419.22,16.18,16.18,95824863150,15.61,15.61,95824863150 +현대로템,064350,21,188800,5,-3400,-1.77,481932,901138,109142293,481932,-1.77,53.48,0.44,0.44,92125828600,0.45,0.45,92125828600 +나노엔텍,039860,22,4520,2,525,13.14,19948904,16913532,38093053,19948904,13.14,117.95,52.37,52.37,90751751398,52.71,52.71,90751751398 +유진로봇,056080,23,14020,2,900,6.86,6401035,3324377,37512152,6401035,6.86,192.55,17.06,17.06,90577724220,17.22,17.22,90577724220 +TIGER 200,102110,24,58815,2,65,0.11,1534407,4653091,78900000,1534407,0.11,32.98,1.94,1.94,90397016543,1.95,1.95,90397016543 +바이젠셀,308080,25,14620,2,1360,10.26,5824505,0,20449100,5824505,10.26,0.00,28.48,28.48,86542792325,28.95,28.95,86542792325 +NAVER,035420,26,245000,5,-3000,-1.21,335415,497708,156852638,335415,-1.21,67.39,0.21,0.21,82290761250,0.21,0.21,82290761250 +동양고속,084670,27,41500,2,5450,15.12,1886372,306635,2895569,1886372,15.12,615.18,65.15,65.15,81800939975,68.07,68.07,81800939975 +디앤디파마텍,347850,28,86800,2,1900,2.24,928314,2087803,43425276,928314,2.24,44.46,2.14,2.14,79490949500,2.11,2.11,79490949500 +코오롱모빌리티그룹,450140,29,10020,5,-820,-7.56,8143142,4543990,62777250,8143142,-7.56,179.21,12.97,12.97,78548506805,12.49,12.49,78548506805 +대덕전자,353200,30,49050,2,50,0.10,1484230,1014254,49416925,1484230,0.10,146.34,3.00,3.00,74956111625,3.09,3.09,74956111625 diff --git a/top30/20251210/top30-tv-20251210-112001.csv b/top30/20251210/top30-tv-20251210-112001.csv new file mode 100644 index 000000000000..e03e96ca6905 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,583000,2,17000,3.00,1943927,2391174,728002365,1943927,3.00,81.30,0.27,0.27,1134812041000,0.27,0.27,1134812041000 +삼성전자,005930,2,108100,5,-300,-0.28,6201828,13671800,5919637922,6201828,-0.28,45.36,0.10,0.10,671964515750,0.11,0.11,671964515750 +테라뷰,950250,3,19570,2,3570,22.31,28843538,67415608,35517731,28843538,22.31,42.78,81.21,81.21,535005739585,76.97,76.97,535005739585 +KODEX 레버리지,122630,4,44785,2,160,0.36,11211055,16898996,74250000,11211055,0.36,66.34,15.10,15.10,503858419546,15.15,15.15,503858419546 +에코프로,086520,5,119200,2,1400,1.19,3556129,7636333,135776152,3556129,1.19,46.57,2.62,2.62,421439002100,2.60,2.60,421439002100 +페스카로,0015S0,6,37800,2,22300,143.87,9831933,0,9662730,9831933,143.87,0.00,101.75,101.75,389044945525,106.51,106.51,389044945525 +클로봇,466100,7,50700,2,2050,4.21,7364802,10701084,24992139,7364802,4.21,68.82,29.47,29.47,374553816050,29.56,29.56,374553816050 +KODEX 200선물인버스2X,252670,8,665,5,-4,-0.60,401898851,489905088,2199700000,401898851,-0.60,82.04,18.27,18.27,266744673968,18.24,18.24,266744673968 +일동제약,249420,9,33100,2,3400,11.45,8110107,4418798,31638252,8110107,11.45,183.54,25.63,25.63,264002672850,25.21,25.21,264002672850 +현대차,005380,10,303500,5,-3500,-1.14,693812,1229611,204757766,693812,-1.14,56.43,0.34,0.34,208791401000,0.34,0.34,208791401000 +KODEX 200,069500,11,58810,2,105,0.18,3479337,7769893,188800000,3479337,0.18,44.78,1.84,1.84,204983516282,1.85,1.85,204983516282 +삼성에피스홀딩스,0126Z0,12,564000,5,-11000,-1.91,339581,2149855,24883049,339581,-1.91,15.80,1.36,1.36,191191929500,1.36,1.36,191191929500 +삼성SDI,006400,13,321000,2,11000,3.55,399358,278714,80585530,399358,3.55,143.29,0.50,0.50,128758062500,0.50,0.50,128758062500 +두산에너빌리티,034020,14,76800,2,100,0.13,1563156,2739253,640561146,1563156,0.13,57.07,0.24,0.24,120888644800,0.25,0.25,120888644800 +삼성전기,009150,15,273500,2,4000,1.48,438077,572729,74693696,438077,1.48,76.49,0.59,0.59,120686595000,0.59,0.59,120686595000 +에이비엘바이오,298380,16,193000,2,6800,3.65,604656,641638,55125165,604656,3.65,94.24,1.10,1.10,115780572950,1.09,1.09,115780572950 +KODEX 코스닥150레버리지,233740,17,12315,2,25,0.20,8813647,15420611,152900000,8813647,0.20,57.15,5.76,5.76,108141410793,5.74,5.74,108141410793 +이수페타시스,007660,18,145600,2,1200,0.83,697443,1282749,73409219,697443,0.83,54.37,0.95,0.95,102297644600,0.96,0.96,102297644600 +아이티센글로벌,124500,19,26850,2,4850,22.05,3827456,895532,23204527,3827456,22.05,427.39,16.49,16.49,97776706450,15.69,15.69,97776706450 +성호전자,043260,20,6360,2,1350,26.95,15755851,3887647,70922823,15755851,26.95,405.28,22.22,22.22,97396349110,21.59,21.59,97396349110 +현대로템,064350,21,188400,5,-3800,-1.98,498580,901138,109142293,498580,-1.98,55.33,0.46,0.46,95264099300,0.46,0.46,95264099300 +TIGER 200,102110,22,58855,2,105,0.18,1598227,4653091,78900000,1598227,0.18,34.35,2.03,2.03,94150952551,2.03,2.03,94150952551 +유진로봇,056080,23,14130,2,1010,7.70,6586048,3324377,37512152,6586048,7.70,198.11,17.56,17.56,93192074770,17.58,17.58,93192074770 +나노엔텍,039860,24,4475,2,480,12.02,20385181,16913532,38093053,20385181,12.02,120.53,53.51,53.51,92697488650,54.38,54.38,92697488650 +바이젠셀,308080,25,14680,2,1420,10.71,5894732,0,20449100,5894732,10.71,0.00,28.83,28.83,87579529960,29.17,29.17,87579529960 +NAVER,035420,26,245000,5,-3000,-1.21,346234,497708,156852638,346234,-1.21,69.57,0.22,0.22,84940622500,0.22,0.22,84940622500 +동양고속,084670,27,41050,2,5000,13.87,1907988,306635,2895569,1907988,13.87,622.23,65.89,65.89,82696054950,69.57,69.57,82696054950 +디앤디파마텍,347850,28,86500,2,1600,1.88,942813,2087803,43425276,942813,1.88,45.16,2.17,2.17,80748349350,2.15,2.15,80748349350 +코오롱모빌리티그룹,450140,29,10040,5,-800,-7.38,8352716,4543990,62777250,8352716,-7.38,183.82,13.31,13.31,80653248315,12.80,12.80,80653248315 +다날,064260,30,7150,2,700,10.85,11069304,2403994,75071479,11069304,10.85,460.45,14.75,14.75,77495481455,14.44,14.44,77495481455 diff --git a/top30/20251210/top30-tv-20251210-113001.csv b/top30/20251210/top30-tv-20251210-113001.csv new file mode 100644 index 000000000000..9a9a42d5f12f --- /dev/null +++ b/top30/20251210/top30-tv-20251210-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,583000,2,17000,3.00,1974199,2391174,728002365,1974199,3.00,82.56,0.27,0.27,1152486051000,0.27,0.27,1152486051000 +삼성전자,005930,2,108000,5,-400,-0.37,6360064,13671800,5919637922,6360064,-0.37,46.52,0.11,0.11,689061604500,0.11,0.11,689061604500 +테라뷰,950250,3,19460,2,3460,21.62,29169680,67415608,35517731,29169680,21.62,43.27,82.13,82.13,541343572430,78.32,78.32,541343572430 +KODEX 레버리지,122630,4,44820,2,195,0.44,11692694,16898996,74250000,11692694,0.44,69.19,15.75,15.75,525467428872,15.79,15.79,525467428872 +에코프로,086520,5,119400,2,1600,1.36,3788716,7636333,135776152,3788716,1.36,49.61,2.79,2.79,449279254750,2.77,2.77,449279254750 +클로봇,466100,6,51500,2,2850,5.86,7799640,10701084,24992139,7799640,5.86,72.89,31.21,31.21,396989642600,30.84,30.84,396989642600 +페스카로,0015S0,7,38400,2,22900,147.74,9975610,0,9662730,9975610,147.74,0.00,103.24,103.24,394510815950,106.32,106.32,394510815950 +KODEX 200선물인버스2X,252670,8,665,5,-4,-0.60,423917678,489905088,2199700000,423917678,-0.60,86.53,19.27,19.27,281379060684,19.24,19.24,281379060684 +일동제약,249420,9,33300,2,3600,12.12,8448461,4418798,31638252,8448461,12.12,191.19,26.70,26.70,275256333800,26.13,26.13,275256333800 +현대차,005380,10,304000,5,-3000,-0.98,726724,1229611,204757766,726724,-0.98,59.10,0.35,0.35,218795215750,0.35,0.35,218795215750 +KODEX 200,069500,11,58845,2,140,0.24,3669307,7769893,188800000,3669307,0.24,47.22,1.94,1.94,216166174440,1.95,1.95,216166174440 +삼성에피스홀딩스,0126Z0,12,561000,5,-14000,-2.43,344057,2149855,24883049,344057,-2.43,16.00,1.38,1.38,193712404500,1.39,1.39,193712404500 +삼성SDI,006400,13,320000,2,10000,3.23,405733,278714,80585530,405733,3.23,145.57,0.50,0.50,130800363000,0.51,0.51,130800363000 +삼성전기,009150,14,272000,2,2500,0.93,450828,572729,74693696,450828,0.93,78.72,0.60,0.60,124164147500,0.61,0.61,124164147500 +두산에너빌리티,034020,15,76900,2,200,0.26,1589916,2739253,640561146,1589916,0.26,58.04,0.25,0.25,122946816350,0.25,0.25,122946816350 +에이비엘바이오,298380,16,194300,2,8100,4.35,616370,641638,55125165,616370,4.35,96.06,1.12,1.12,118047521150,1.10,1.10,118047521150 +KODEX 코스닥150레버리지,233740,17,12340,2,50,0.41,9124139,15420611,152900000,9124139,0.41,59.17,5.97,5.97,111974652728,5.93,5.93,111974652728 +성호전자,043260,18,6400,2,1390,27.74,17257746,3887647,70922823,17257746,27.74,443.91,24.33,24.33,107108794875,23.60,23.60,107108794875 +이수페타시스,007660,19,146000,2,1600,1.11,713609,1282749,73409219,713609,1.11,55.63,0.97,0.97,104652172000,0.98,0.98,104652172000 +아이티센글로벌,124500,20,27150,2,5150,23.41,4017478,895532,23204527,4017478,23.41,448.61,17.31,17.31,102902401550,16.33,16.33,102902401550 +유진로봇,056080,21,14340,2,1220,9.30,7061678,3324377,37512152,7061678,9.30,212.42,18.83,18.83,100013116445,18.59,18.59,100013116445 +현대로템,064350,22,189000,5,-3200,-1.66,508499,901138,109142293,508499,-1.66,56.43,0.47,0.47,97136012650,0.47,0.47,97136012650 +TIGER 200,102110,23,58885,2,135,0.23,1637869,4653091,78900000,1637869,0.23,35.20,2.08,2.08,96486598334,2.08,2.08,96486598334 +나노엔텍,039860,24,4520,2,525,13.14,20892137,16913532,38093053,20892137,13.14,123.52,54.85,54.85,94992126437,55.17,55.17,94992126437 +바이젠셀,308080,25,14820,2,1560,11.76,5925625,0,20449100,5925625,11.76,0.00,28.98,28.98,88035095380,29.05,29.05,88035095380 +NAVER,035420,26,245500,5,-2500,-1.01,353540,497708,156852638,353540,-1.01,71.03,0.23,0.23,86731012500,0.23,0.23,86731012500 +동양고속,084670,27,40900,2,4850,13.45,1935614,306635,2895569,1935614,13.45,631.24,66.85,66.85,83819152775,70.78,70.78,83819152775 +디앤디파마텍,347850,28,86500,2,1600,1.88,957415,2087803,43425276,957415,1.88,45.86,2.20,2.20,82010708900,2.18,2.18,82010708900 +코오롱모빌리티그룹,450140,29,9880,5,-960,-8.86,8448541,4543990,62777250,8448541,-8.86,185.93,13.46,13.46,81605341570,13.16,13.16,81605341570 +다날,064260,30,7100,2,650,10.08,11452317,2403994,75071479,11452317,10.08,476.39,15.26,15.26,80216305940,15.05,15.05,80216305940 diff --git a/top30/20251210/top30-tv-20251210-114001.csv b/top30/20251210/top30-tv-20251210-114001.csv new file mode 100644 index 000000000000..a6563c781658 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,584000,2,18000,3.18,2016158,2391174,728002365,2016158,3.18,84.32,0.28,0.28,1176988202000,0.28,0.28,1176988202000 +삼성전자,005930,2,108100,5,-300,-0.28,6472779,13671800,5919637922,6472779,-0.28,47.34,0.11,0.11,701245242200,0.11,0.11,701245242200 +테라뷰,950250,3,19460,2,3460,21.62,29259063,67415608,35517731,29259063,21.62,43.40,82.38,82.38,543083029975,78.57,78.57,543083029975 +KODEX 레버리지,122630,4,44775,2,150,0.34,11850431,16898996,74250000,11850431,0.34,70.13,15.96,15.96,532538853020,16.02,16.02,532538853020 +에코프로,086520,5,119700,2,1900,1.61,4037778,7636333,135776152,4037778,1.61,52.88,2.97,2.97,479158043900,2.95,2.95,479158043900 +클로봇,466100,6,51100,2,2450,5.04,7929729,10701084,24992139,7929729,5.04,74.10,31.73,31.73,403641877250,31.61,31.61,403641877250 +페스카로,0015S0,7,38050,2,22550,145.48,10064763,0,9662730,10064763,145.48,0.00,104.16,104.16,397908836300,108.23,108.23,397908836300 +일동제약,249420,8,33550,2,3850,12.96,8802632,4418798,31638252,8802632,12.96,199.21,27.82,27.82,287101822350,27.05,27.05,287101822350 +KODEX 200선물인버스2X,252670,9,665,5,-4,-0.60,429675790,489905088,2199700000,429675790,-0.60,87.71,19.53,19.53,285210230868,19.50,19.50,285210230868 +KODEX 200,069500,10,58800,2,95,0.16,3789000,7769893,188800000,3789000,0.16,48.77,2.01,2.01,223209465935,2.01,2.01,223209465935 +현대차,005380,11,303750,5,-3250,-1.06,740032,1229611,204757766,740032,-1.06,60.18,0.36,0.36,222839318500,0.36,0.36,222839318500 +삼성에피스홀딩스,0126Z0,12,563000,5,-12000,-2.09,346216,2149855,24883049,346216,-2.09,16.10,1.39,1.39,194927689000,1.39,1.39,194927689000 +삼성SDI,006400,13,320000,2,10000,3.23,409241,278714,80585530,409241,3.23,146.83,0.51,0.51,131923223750,0.51,0.51,131923223750 +삼성전기,009150,14,271500,2,2000,0.74,459484,572729,74693696,459484,0.74,80.23,0.62,0.62,126518047000,0.62,0.62,126518047000 +두산에너빌리티,034020,15,76900,2,200,0.26,1625148,2739253,640561146,1625148,0.26,59.33,0.25,0.25,125654930050,0.26,0.26,125654930050 +에이비엘바이오,298380,16,194900,2,8700,4.67,634518,641638,55125165,634518,4.67,98.89,1.15,1.15,121580735200,1.13,1.13,121580735200 +KODEX 코스닥150레버리지,233740,17,12330,2,40,0.33,9351143,15420611,152900000,9351143,0.33,60.64,6.12,6.12,114777448784,6.09,6.09,114777448784 +유진로봇,056080,18,14230,2,1110,8.46,7696289,3324377,37512152,7696289,8.46,231.51,20.52,20.52,109169186280,20.45,20.45,109169186280 +성호전자,043260,19,6290,2,1280,25.55,17440288,3887647,70922823,17440288,25.55,448.61,24.59,24.59,108264025050,24.27,24.27,108264025050 +이수페타시스,007660,20,146300,2,1900,1.32,722800,1282749,73409219,722800,1.32,56.35,0.98,0.98,105994194650,0.99,0.99,105994194650 +아이티센글로벌,124500,21,26850,2,4850,22.05,4121815,895532,23204527,4121815,22.05,460.26,17.76,17.76,105731215525,16.97,16.97,105731215525 +현대로템,064350,22,187800,5,-4400,-2.29,534648,901138,109142293,534648,-2.29,59.33,0.49,0.49,102057153350,0.50,0.50,102057153350 +TIGER 200,102110,23,58850,2,100,0.17,1661537,4653091,78900000,1661537,0.17,35.71,2.11,2.11,97880470459,2.11,2.11,97880470459 +나노엔텍,039860,24,4540,2,545,13.64,21049553,16913532,38093053,21049553,13.64,124.45,55.26,55.26,95707318786,55.34,55.34,95707318786 +바이젠셀,308080,25,14860,2,1600,12.07,6162960,0,20449100,6162960,12.07,0.00,30.14,30.14,91615180425,30.15,30.15,91615180425 +NAVER,035420,26,245000,5,-3000,-1.21,361162,497708,156852638,361162,-1.21,72.57,0.23,0.23,88598621500,0.23,0.23,88598621500 +동양고속,084670,27,41100,2,5050,14.01,1957297,306635,2895569,1957297,14.01,638.31,67.60,67.60,84707005425,71.18,71.18,84707005425 +디앤디파마텍,347850,28,86800,2,1900,2.24,971844,2087803,43425276,971844,2.24,46.55,2.24,2.24,83265545550,2.21,2.21,83265545550 +코오롱모빌리티그룹,450140,29,9890,5,-950,-8.76,8496458,4543990,62777250,8496458,-8.76,186.98,13.53,13.53,82080521065,13.22,13.22,82080521065 +다날,064260,30,7140,2,690,10.70,11695268,2403994,75071479,11695268,10.70,486.49,15.58,15.58,81941683690,15.29,15.29,81941683690 diff --git a/top30/20251210/top30-tv-20251210-115001.csv b/top30/20251210/top30-tv-20251210-115001.csv new file mode 100644 index 000000000000..ecd6a4f30171 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,585000,2,19000,3.36,2066797,2391174,728002365,2066797,3.36,86.43,0.28,0.28,1206587737500,0.28,0.28,1206587737500 +삼성전자,005930,2,108300,5,-100,-0.09,6584599,13671800,5919637922,6584599,-0.09,48.16,0.11,0.11,713340512400,0.11,0.11,713340512400 +테라뷰,950250,3,19340,2,3340,20.88,29496703,67415608,35517731,29496703,20.88,43.75,83.05,83.05,547675371760,79.73,79.73,547675371760 +KODEX 레버리지,122630,4,44840,2,215,0.48,11978502,16898996,74250000,11978502,0.48,70.88,16.13,16.13,538276890650,16.17,16.17,538276890650 +에코프로,086520,5,119700,2,1900,1.61,4154156,7636333,135776152,4154156,1.61,54.40,3.06,3.06,493057135200,3.03,3.03,493057135200 +클로봇,466100,6,51300,2,2650,5.45,8020968,10701084,24992139,8020968,5.45,74.95,32.09,32.09,408307990100,31.85,31.85,408307990100 +페스카로,0015S0,7,37850,2,22350,144.19,10149898,0,9662730,10149898,144.19,0.00,105.04,105.04,401129742350,109.68,109.68,401129742350 +일동제약,249420,8,33950,2,4250,14.31,9218734,4418798,31638252,9218734,14.31,208.63,29.14,29.14,301123698625,28.03,28.03,301123698625 +KODEX 200선물인버스2X,252670,9,665,5,-4,-0.60,433940980,489905088,2199700000,433940980,-0.60,88.58,19.73,19.73,288049495413,19.69,19.69,288049495413 +현대차,005380,10,303500,5,-3500,-1.14,759784,1229611,204757766,759784,-1.14,61.79,0.37,0.37,228830447250,0.37,0.37,228830447250 +KODEX 200,069500,11,58850,2,145,0.25,3867273,7769893,188800000,3867273,0.25,49.77,2.05,2.05,227813350227,2.05,2.05,227813350227 +삼성에피스홀딩스,0126Z0,12,562000,5,-13000,-2.26,348521,2149855,24883049,348521,-2.26,16.21,1.40,1.40,196222928000,1.40,1.40,196222928000 +에이비엘바이오,298380,13,195100,2,8900,4.78,700306,641638,55125165,700306,4.78,109.14,1.27,1.27,134459280800,1.25,1.25,134459280800 +삼성SDI,006400,14,319250,2,9250,2.98,413759,278714,80585530,413759,2.98,148.45,0.51,0.51,133366278000,0.52,0.52,133366278000 +삼성전기,009150,15,273000,2,3500,1.30,466932,572729,74693696,466932,1.30,81.53,0.63,0.63,128546805250,0.63,0.63,128546805250 +두산에너빌리티,034020,16,76800,2,100,0.13,1643878,2739253,640561146,1643878,0.13,60.01,0.26,0.26,127095315550,0.26,0.26,127095315550 +KODEX 코스닥150레버리지,233740,17,12315,2,25,0.20,9518443,15420611,152900000,9518443,0.20,61.73,6.23,6.23,116838870339,6.21,6.21,116838870339 +유진로봇,056080,18,14260,2,1140,8.69,7838819,3324377,37512152,7838819,8.69,235.80,20.90,20.90,111199288590,20.79,20.79,111199288590 +성호전자,043260,19,6220,2,1210,24.15,17724126,3887647,70922823,17724126,24.15,455.91,24.99,24.99,110028534070,24.94,24.94,110028534070 +아이티센글로벌,124500,20,26800,2,4800,21.82,4191954,895532,23204527,4191954,21.82,468.10,18.07,18.07,107613083425,17.30,17.30,107613083425 +이수페타시스,007660,21,146300,2,1900,1.32,730321,1282749,73409219,730321,1.32,56.93,0.99,0.99,107094040150,1.00,1.00,107094040150 +현대로템,064350,22,187200,5,-5000,-2.60,552753,901138,109142293,552753,-2.60,61.34,0.51,0.51,105449019300,0.52,0.52,105449019300 +TIGER 200,102110,23,58895,2,145,0.25,1690076,4653091,78900000,1690076,0.25,36.32,2.14,2.14,99560319369,2.14,2.14,99560319369 +나노엔텍,039860,24,4560,2,565,14.14,21310736,16913532,38093053,21310736,14.14,126.00,55.94,55.94,96895099197,55.78,55.78,96895099197 +바이젠셀,308080,25,14950,2,1690,12.75,6251880,0,20449100,6251880,12.75,0.00,30.57,30.57,92948549030,30.40,30.40,92948549030 +NAVER,035420,26,245000,5,-3000,-1.21,366160,497708,156852638,366160,-1.21,73.57,0.23,0.23,89822590500,0.23,0.23,89822590500 +동양고속,084670,27,41050,2,5000,13.87,1978569,306635,2895569,1978569,13.87,645.25,68.33,68.33,85582092525,72.00,72.00,85582092525 +디앤디파마텍,347850,28,86700,2,1800,2.12,981893,2087803,43425276,981893,2.12,47.03,2.26,2.26,84138024900,2.23,2.23,84138024900 +다날,064260,29,7150,2,700,10.85,11854147,2403994,75071479,11854147,10.85,493.10,15.79,15.79,83074924370,15.48,15.48,83074924370 +코오롱모빌리티그룹,450140,30,9810,5,-1030,-9.50,8567293,4543990,62777250,8567293,-9.50,188.54,13.65,13.65,82776923425,13.44,13.44,82776923425 diff --git a/top30/20251210/top30-tv-20251210-120001.csv b/top30/20251210/top30-tv-20251210-120001.csv new file mode 100644 index 000000000000..3b4d6310e1e1 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,587000,2,21000,3.71,2118948,2391174,728002365,2118948,3.71,88.62,0.29,0.29,1237139551500,0.29,0.29,1237139551500 +삼성전자,005930,2,108500,2,100,0.09,6714599,13671800,5919637922,6714599,0.09,49.11,0.11,0.11,727424260750,0.11,0.11,727424260750 +KODEX 레버리지,122630,3,44965,2,340,0.76,12472876,16898996,74250000,12472876,0.76,73.81,16.80,16.80,560484705661,16.79,16.79,560484705661 +테라뷰,950250,4,19350,2,3350,20.94,29604898,67415608,35517731,29604898,20.94,43.91,83.35,83.35,549765124560,79.99,79.99,549765124560 +에코프로,086520,5,119100,2,1300,1.10,4210774,7636333,135776152,4210774,1.10,55.14,3.10,3.10,499807063000,3.09,3.09,499807063000 +클로봇,466100,6,51400,2,2750,5.65,8120689,10701084,24992139,8120689,5.65,75.89,32.49,32.49,413439254350,32.18,32.18,413439254350 +페스카로,0015S0,7,37950,2,22450,144.84,10247045,0,9662730,10247045,144.84,0.00,106.05,106.05,404817554450,110.39,110.39,404817554450 +일동제약,249420,8,33700,2,4000,13.47,10292004,4418798,31638252,10292004,13.47,232.91,32.53,32.53,337744423500,31.68,31.68,337744423500 +KODEX 200선물인버스2X,252670,9,663,5,-6,-0.90,443869821,489905088,2199700000,443869821,-0.90,90.60,20.18,20.18,294638917921,20.20,20.20,294638917921 +KODEX 200,069500,10,58935,2,230,0.39,3977465,7769893,188800000,3977465,0.39,51.19,2.11,2.11,234302713416,2.11,2.11,234302713416 +현대차,005380,11,303500,5,-3500,-1.14,768021,1229611,204757766,768021,-1.14,62.46,0.38,0.38,231329420250,0.37,0.37,231329420250 +삼성에피스홀딩스,0126Z0,12,569000,5,-6000,-1.04,364574,2149855,24883049,364574,-1.04,16.96,1.47,1.47,205321690000,1.45,1.45,205321690000 +에이비엘바이오,298380,13,195200,2,9000,4.83,719978,641638,55125165,719978,4.83,112.21,1.31,1.31,138296537200,1.29,1.29,138296537200 +삼성SDI,006400,14,320000,2,10000,3.23,419622,278714,80585530,419622,3.23,150.56,0.52,0.52,135239247250,0.52,0.52,135239247250 +삼성전기,009150,15,273000,2,3500,1.30,470821,572729,74693696,470821,1.30,82.21,0.63,0.63,129607686250,0.64,0.64,129607686250 +두산에너빌리티,034020,16,76900,2,200,0.26,1661090,2739253,640561146,1661090,0.26,60.64,0.26,0.26,128418740300,0.26,0.26,128418740300 +KODEX 코스닥150레버리지,233740,17,12325,2,35,0.28,9736843,15420611,152900000,9736843,0.28,63.14,6.37,6.37,119526474865,6.34,6.34,119526474865 +유진로봇,056080,18,14280,2,1160,8.84,7968049,3324377,37512152,7968049,8.84,239.69,21.24,21.24,113046224985,21.10,21.10,113046224985 +성호전자,043260,19,6270,2,1260,25.15,17775398,3887647,70922823,17775398,25.15,457.23,25.06,25.06,110348630940,24.81,24.81,110348630940 +아이티센글로벌,124500,20,26850,2,4850,22.05,4276295,895532,23204527,4276295,22.05,477.51,18.43,18.43,109885494300,17.64,17.64,109885494300 +이수페타시스,007660,21,146400,2,2000,1.39,739424,1282749,73409219,739424,1.39,57.64,1.01,1.01,108425512700,1.01,1.01,108425512700 +현대로템,064350,22,187800,5,-4400,-2.29,561406,901138,109142293,561406,-2.29,62.30,0.51,0.51,107070908500,0.52,0.52,107070908500 +TIGER 200,102110,23,58980,2,230,0.39,1727000,4653091,78900000,1727000,0.39,37.12,2.19,2.19,101737360962,2.19,2.19,101737360962 +나노엔텍,039860,24,4580,2,585,14.64,21685930,16913532,38093053,21685930,14.64,128.22,56.93,56.93,98616641650,56.52,56.52,98616641650 +바이젠셀,308080,25,14950,2,1690,12.75,6325056,0,20449100,6325056,12.75,0.00,30.93,30.93,94034136760,30.76,30.76,94034136760 +NAVER,035420,26,244500,5,-3500,-1.41,380287,497708,156852638,380287,-1.41,76.41,0.24,0.24,93279106250,0.24,0.24,93279106250 +동양고속,084670,27,40600,2,4550,12.62,1990907,306635,2895569,1990907,12.62,649.28,68.76,68.76,86085436375,73.23,73.23,86085436375 +디앤디파마텍,347850,28,87000,2,2100,2.47,993873,2087803,43425276,993873,2.47,47.60,2.29,2.29,85176475150,2.25,2.25,85176475150 +다날,064260,29,7110,2,660,10.23,12128480,2403994,75071479,12128480,10.23,504.51,16.16,16.16,85037500375,15.93,15.93,85037500375 +원익홀딩스,030530,30,29850,2,650,2.23,2806140,2859455,77237981,2806140,2.23,98.14,3.63,3.63,83119668050,3.61,3.61,83119668050 diff --git a/top30/20251210/top30-tv-20251210-121002.csv b/top30/20251210/top30-tv-20251210-121002.csv new file mode 100644 index 000000000000..df367183eb27 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,588000,2,22000,3.89,2214405,2391174,728002365,2214405,3.89,92.61,0.30,0.30,1293275806500,0.30,0.30,1293275806500 +삼성전자,005930,2,108700,2,300,0.28,6948094,13671800,5919637922,6948094,0.28,50.82,0.12,0.12,752796669300,0.12,0.12,752796669300 +KODEX 레버리지,122630,3,45120,2,495,1.11,13273986,16898996,74250000,13273986,1.11,78.55,17.88,17.88,596582810503,17.81,17.81,596582810503 +테라뷰,950250,4,19600,2,3600,22.50,29956507,67415608,35517731,29956507,22.50,44.44,84.34,84.34,556596363010,79.95,79.95,556596363010 +에코프로,086520,5,118800,2,1000,0.85,4253679,7636333,135776152,4253679,0.85,55.70,3.13,3.13,504906793450,3.13,3.13,504906793450 +클로봇,466100,6,51900,2,3250,6.68,8245786,10701084,24992139,8245786,6.68,77.06,32.99,32.99,419909151050,32.37,32.37,419909151050 +페스카로,0015S0,7,37850,2,22350,144.19,10376965,0,9662730,10376965,144.19,0.00,107.39,107.39,409787496075,112.05,112.05,409787496075 +일동제약,249420,8,34100,2,4400,14.81,10650114,4418798,31638252,10650114,14.81,241.02,33.66,33.66,349879414200,32.43,32.43,349879414200 +KODEX 200선물인버스2X,252670,9,661,5,-8,-1.20,456819580,489905088,2199700000,456819580,-1.20,93.25,20.77,20.77,303205025105,20.85,20.85,303205025105 +KODEX 200,069500,10,59030,2,325,0.55,4183875,7769893,188800000,4183875,0.55,53.85,2.22,2.22,246479024003,2.21,2.21,246479024003 +현대차,005380,11,302500,5,-4500,-1.47,776851,1229611,204757766,776851,-1.47,63.18,0.38,0.38,234005336750,0.38,0.38,234005336750 +삼성에피스홀딩스,0126Z0,12,566000,5,-9000,-1.57,389182,2149855,24883049,389182,-1.57,18.10,1.56,1.56,219331280500,1.56,1.56,219331280500 +에이비엘바이오,298380,13,195200,2,9000,4.83,732430,641638,55125165,732430,4.83,114.15,1.33,1.33,140729405000,1.31,1.31,140729405000 +삼성SDI,006400,14,320000,2,10000,3.23,421667,278714,80585530,421667,3.23,151.29,0.52,0.52,135893244750,0.53,0.53,135893244750 +삼성전기,009150,15,273500,2,4000,1.48,489484,572729,74693696,489484,1.48,85.47,0.66,0.66,134722721250,0.66,0.66,134722721250 +두산에너빌리티,034020,16,76950,2,250,0.33,1693987,2739253,640561146,1693987,0.33,61.84,0.26,0.26,130947959050,0.27,0.27,130947959050 +KODEX 코스닥150레버리지,233740,17,12340,2,50,0.41,9954573,15420611,152900000,9954573,0.41,64.55,6.51,6.51,122213412910,6.48,6.48,122213412910 +유진로봇,056080,18,14440,2,1320,10.06,8130440,3324377,37512152,8130440,10.06,244.57,21.67,21.67,115377423170,21.30,21.30,115377423170 +이수페타시스,007660,19,146900,2,2500,1.73,766737,1282749,73409219,766737,1.73,59.77,1.04,1.04,112435530000,1.04,1.04,112435530000 +성호전자,043260,20,6170,2,1160,23.15,17950369,3887647,70922823,17950369,23.15,461.73,25.31,25.31,111430904440,25.46,25.46,111430904440 +아이티센글로벌,124500,21,26700,2,4700,21.36,4326914,895532,23204527,4326914,21.36,483.17,18.65,18.65,111241445250,17.95,17.95,111241445250 +TIGER 200,102110,22,59075,2,325,0.55,1874377,4653091,78900000,1874377,0.55,40.28,2.38,2.38,110438005207,2.37,2.37,110438005207 +현대로템,064350,23,188500,5,-3700,-1.93,571210,901138,109142293,571210,-1.93,63.39,0.52,0.52,108914282750,0.53,0.53,108914282750 +나노엔텍,039860,24,4535,2,540,13.52,21854846,16913532,38093053,21854846,13.52,129.22,57.37,57.37,99387352679,57.53,57.53,99387352679 +원익홀딩스,030530,25,30150,2,950,3.25,3295253,2859455,77237981,3295253,3.25,115.24,4.27,4.27,97902484000,4.20,4.20,97902484000 +NAVER,035420,26,245000,5,-3000,-1.21,388022,497708,156852638,388022,-1.21,77.96,0.25,0.25,95174359500,0.25,0.25,95174359500 +바이젠셀,308080,27,14900,2,1640,12.37,6376723,0,20449100,6376723,12.37,0.00,31.18,31.18,94808493430,31.12,31.12,94808493430 +디앤디파마텍,347850,28,86800,2,1900,2.24,1016741,2087803,43425276,1016741,2.24,48.70,2.34,2.34,87160048100,2.31,2.31,87160048100 +동양고속,084670,29,40550,2,4500,12.48,2000464,306635,2895569,2000464,12.48,652.39,69.09,69.09,86473896725,73.65,73.65,86473896725 +다날,064260,30,7150,2,700,10.85,12268962,2403994,75071479,12268962,10.85,510.36,16.34,16.34,86040822055,16.03,16.03,86040822055 diff --git a/top30/20251210/top30-tv-20251210-122001.csv b/top30/20251210/top30-tv-20251210-122001.csv new file mode 100644 index 000000000000..4407266fb44f --- /dev/null +++ b/top30/20251210/top30-tv-20251210-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,587000,2,21000,3.71,2284018,2391174,728002365,2284018,3.71,95.52,0.31,0.31,1334191890500,0.31,0.31,1334191890500 +삼성전자,005930,2,108600,2,200,0.18,7125977,13671800,5919637922,7125977,0.18,52.12,0.12,0.12,772118573350,0.12,0.12,772118573350 +KODEX 레버리지,122630,3,45020,2,395,0.89,13651732,16898996,74250000,13651732,0.89,80.78,18.39,18.39,613614645765,18.36,18.36,613614645765 +테라뷰,950250,4,19580,2,3580,22.38,30427900,67415608,35517731,30427900,22.38,45.13,85.67,85.67,565858787740,81.37,81.37,565858787740 +에코프로,086520,5,118700,2,900,0.76,4291158,7636333,135776152,4291158,0.76,56.19,3.16,3.16,509355385200,3.16,3.16,509355385200 +클로봇,466100,6,52100,2,3450,7.09,8545442,10701084,24992139,8545442,7.09,79.86,34.19,34.19,435518760600,33.45,33.45,435518760600 +페스카로,0015S0,7,38050,2,22550,145.48,10471811,0,9662730,10471811,145.48,0.00,108.37,108.37,413409093825,112.44,112.44,413409093825 +일동제약,249420,8,33825,2,4125,13.89,10842376,4418798,31638252,10842376,13.89,245.37,34.27,34.27,356405666150,33.30,33.30,356405666150 +KODEX 200선물인버스2X,252670,9,663,5,-6,-0.90,467348757,489905088,2199700000,467348757,-0.90,95.40,21.25,21.25,310163649694,21.27,21.27,310163649694 +KODEX 200,069500,10,58970,2,265,0.45,4282489,7769893,188800000,4282489,0.45,55.12,2.27,2.27,252297173213,2.27,2.27,252297173213 +현대차,005380,11,303000,5,-4000,-1.30,782139,1229611,204757766,782139,-1.30,63.61,0.38,0.38,235606811250,0.38,0.38,235606811250 +삼성에피스홀딩스,0126Z0,12,568000,5,-7000,-1.22,395176,2149855,24883049,395176,-1.22,18.38,1.59,1.59,222727110500,1.58,1.58,222727110500 +에이비엘바이오,298380,13,195600,2,9400,5.05,740547,641638,55125165,740547,5.05,115.42,1.34,1.34,142314463300,1.32,1.32,142314463300 +삼성SDI,006400,14,319500,2,9500,3.06,425764,278714,80585530,425764,3.06,152.76,0.53,0.53,137202420750,0.53,0.53,137202420750 +삼성전기,009150,15,273000,2,3500,1.30,495971,572729,74693696,495971,1.30,86.60,0.66,0.66,136495887750,0.67,0.67,136495887750 +두산에너빌리티,034020,16,76900,2,200,0.26,1731011,2739253,640561146,1731011,0.26,63.19,0.27,0.27,133796212850,0.27,0.27,133796212850 +KODEX 코스닥150레버리지,233740,17,12340,2,50,0.41,10076167,15420611,152900000,10076167,0.41,65.34,6.59,6.59,123714087269,6.56,6.56,123714087269 +유진로봇,056080,18,14430,2,1310,9.98,8319581,3324377,37512152,8319581,9.98,250.26,22.18,22.18,118108797915,21.82,21.82,118108797915 +이수페타시스,007660,19,146500,2,2100,1.45,776411,1282749,73409219,776411,1.45,60.53,1.06,1.06,113854171650,1.06,1.06,113854171650 +TIGER 200,102110,20,59015,2,265,0.45,1911184,4653091,78900000,1911184,0.45,41.07,2.42,2.42,112611509238,2.42,2.42,112611509238 +아이티센글로벌,124500,21,26800,2,4800,21.82,4352400,895532,23204527,4352400,21.82,486.01,18.76,18.76,111925102825,18.00,18.00,111925102825 +성호전자,043260,22,6210,2,1200,23.95,18019754,3887647,70922823,18019754,23.95,463.51,25.41,25.41,111860542525,25.40,25.40,111860542525 +현대로템,064350,23,188800,5,-3400,-1.77,577964,901138,109142293,577964,-1.77,64.14,0.53,0.53,110189298200,0.53,0.53,110189298200 +원익홀딩스,030530,24,30200,2,1000,3.42,3452126,2859455,77237981,3452126,3.42,120.73,4.47,4.47,102632730000,4.40,4.40,102632730000 +나노엔텍,039860,25,4530,2,535,13.39,21939574,16913532,38093053,21939574,13.39,129.72,57.59,57.59,99771563427,57.82,57.82,99771563427 +NAVER,035420,26,245000,5,-3000,-1.21,398378,497708,156852638,398378,-1.21,80.04,0.25,0.25,97711821500,0.25,0.25,97711821500 +바이젠셀,308080,27,14960,2,1700,12.82,6397474,0,20449100,6397474,12.82,0.00,31.28,31.28,95119101385,31.09,31.09,95119101385 +한국전력,015760,28,49900,5,-900,-1.77,1779037,2596394,641964077,1779037,-1.77,68.52,0.28,0.28,89724891225,0.28,0.28,89724891225 +디앤디파마텍,347850,29,86800,2,1900,2.24,1031585,2087803,43425276,1031585,2.24,49.41,2.38,2.38,88448237250,2.35,2.35,88448237250 +올릭스,226950,30,134400,2,9400,7.52,677699,1079318,20114783,677699,7.52,62.79,3.37,3.37,88345751900,3.27,3.27,88345751900 diff --git a/top30/20251210/top30-tv-20251210-123001.csv b/top30/20251210/top30-tv-20251210-123001.csv new file mode 100644 index 000000000000..f58c2d94996c --- /dev/null +++ b/top30/20251210/top30-tv-20251210-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,587000,2,21000,3.71,2323410,2391174,728002365,2323410,3.71,97.17,0.32,0.32,1357324598000,0.32,0.32,1357324598000 +삼성전자,005930,2,108600,2,200,0.18,7236518,13671800,5919637922,7236518,0.18,52.93,0.12,0.12,784127734050,0.12,0.12,784127734050 +KODEX 레버리지,122630,3,45030,2,405,0.91,13826051,16898996,74250000,13826051,0.91,81.82,18.62,18.62,621469904178,18.59,18.59,621469904178 +테라뷰,950250,4,19520,2,3520,22.00,30592881,67415608,35517731,30592881,22.00,45.38,86.13,86.13,569083474445,82.08,82.08,569083474445 +에코프로,086520,5,119100,2,1300,1.10,4320583,7636333,135776152,4320583,1.10,56.58,3.18,3.18,512854643550,3.17,3.17,512854643550 +클로봇,466100,6,52400,2,3750,7.71,8664594,10701084,24992139,8664594,7.71,80.97,34.67,34.67,441730901300,33.73,33.73,441730901300 +페스카로,0015S0,7,37900,2,22400,144.52,10542752,0,9662730,10542752,144.52,0.00,109.11,109.11,416107007600,113.62,113.62,416107007600 +일동제약,249420,8,33900,2,4200,14.14,11002767,4418798,31638252,11002767,14.14,249.00,34.78,34.78,361844011925,33.74,33.74,361844011925 +KODEX 200선물인버스2X,252670,9,662,5,-7,-1.05,469700273,489905088,2199700000,469700273,-1.05,95.88,21.35,21.35,311719724305,21.41,21.41,311719724305 +KODEX 200,069500,10,58980,2,275,0.47,4345144,7769893,188800000,4345144,0.47,55.92,2.30,2.30,255993898725,2.30,2.30,255993898725 +현대차,005380,11,302500,5,-4500,-1.47,790246,1229611,204757766,790246,-1.47,64.27,0.39,0.39,238062598500,0.38,0.38,238062598500 +삼성에피스홀딩스,0126Z0,12,565000,5,-10000,-1.74,398285,2149855,24883049,398285,-1.74,18.53,1.60,1.60,224488237500,1.60,1.60,224488237500 +에이비엘바이오,298380,13,195400,2,9200,4.94,749046,641638,55125165,749046,4.94,116.74,1.36,1.36,143976614850,1.34,1.34,143976614850 +삼성전기,009150,14,272500,2,3000,1.11,504647,572729,74693696,504647,1.11,88.11,0.68,0.68,138863754500,0.68,0.68,138863754500 +삼성SDI,006400,15,320000,2,10000,3.23,429394,278714,80585530,429394,3.23,154.06,0.53,0.53,138362622000,0.54,0.54,138362622000 +두산에너빌리티,034020,16,77000,2,300,0.39,1755066,2739253,640561146,1755066,0.39,64.07,0.27,0.27,135648133850,0.28,0.28,135648133850 +KODEX 코스닥150레버리지,233740,17,12375,2,85,0.69,10449085,15420611,152900000,10449085,0.69,67.76,6.83,6.83,128325280667,6.78,6.78,128325280667 +유진로봇,056080,18,14390,2,1270,9.68,8409877,3324377,37512152,8409877,9.68,252.98,22.42,22.42,119409678195,22.12,22.12,119409678195 +이수페타시스,007660,19,146650,2,2250,1.56,786861,1282749,73409219,786861,1.56,61.34,1.07,1.07,115387547150,1.07,1.07,115387547150 +TIGER 200,102110,20,59030,2,280,0.48,1953490,4653091,78900000,1953490,0.48,41.98,2.48,2.48,115109349312,2.47,2.47,115109349312 +아이티센글로벌,124500,21,26700,2,4700,21.36,4382094,895532,23204527,4382094,21.36,489.33,18.88,18.88,112719556700,18.19,18.19,112719556700 +성호전자,043260,22,6240,2,1230,24.55,18109614,3887647,70922823,18109614,24.55,465.82,25.53,25.53,112421910260,25.40,25.40,112421910260 +현대로템,064350,23,188700,5,-3500,-1.82,586000,901138,109142293,586000,-1.82,65.03,0.54,0.54,111706212500,0.54,0.54,111706212500 +원익홀딩스,030530,24,30100,2,900,3.08,3563061,2859455,77237981,3563061,3.08,124.61,4.61,4.61,105979047025,4.56,4.56,105979047025 +나노엔텍,039860,25,4545,2,550,13.77,22035462,16913532,38093053,22035462,13.77,130.28,57.85,57.85,100206714320,57.88,57.88,100206714320 +NAVER,035420,26,244750,5,-3250,-1.31,407101,497708,156852638,407101,-1.31,81.80,0.26,0.26,99848705500,0.26,0.26,99848705500 +바이젠셀,308080,27,14820,2,1560,11.76,6435150,0,20449100,6435150,11.76,0.00,31.47,31.47,95679842735,31.57,31.57,95679842735 +한국전력,015760,28,50100,5,-700,-1.38,1858949,2596394,641964077,1858949,-1.38,71.60,0.29,0.29,93729546375,0.29,0.29,93729546375 +올릭스,226950,29,134000,2,9000,7.20,699968,1079318,20114783,699968,7.20,64.85,3.48,3.48,91339905050,3.39,3.39,91339905050 +다날,064260,30,7180,2,730,11.32,12987147,2403994,75071479,12987147,11.32,540.23,17.30,17.30,91212751175,16.92,16.92,91212751175 diff --git a/top30/20251210/top30-tv-20251210-124001.csv b/top30/20251210/top30-tv-20251210-124001.csv new file mode 100644 index 000000000000..dc3e690c6f33 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,589000,2,23000,4.06,2386980,2391174,728002365,2386980,4.06,99.82,0.33,0.33,1394718174000,0.33,0.33,1394718174000 +삼성전자,005930,2,108600,2,200,0.18,7320134,13671800,5919637922,7320134,0.18,53.54,0.12,0.12,793210984800,0.12,0.12,793210984800 +KODEX 레버리지,122630,3,45150,2,525,1.18,14056731,16898996,74250000,14056731,1.18,83.18,18.93,18.93,631878926054,18.85,18.85,631878926054 +테라뷰,950250,4,19430,2,3430,21.44,30713538,67415608,35517731,30713538,21.44,45.56,86.47,86.47,571432345835,82.80,82.80,571432345835 +에코프로,086520,5,118800,2,1000,0.85,4357465,7636333,135776152,4357465,0.85,57.06,3.21,3.21,517244633400,3.21,3.21,517244633400 +클로봇,466100,6,52900,2,4250,8.74,9539607,10701084,24992139,9539607,8.74,89.15,38.17,38.17,488158225550,36.92,36.92,488158225550 +페스카로,0015S0,7,37950,2,22450,144.84,10601418,0,9662730,10601418,144.84,0.00,109.71,109.71,418331471325,114.08,114.08,418331471325 +일동제약,249420,8,33850,2,4150,13.97,11141403,4418798,31638252,11141403,13.97,252.14,35.21,35.21,366521049950,34.22,34.22,366521049950 +KODEX 200선물인버스2X,252670,9,661,5,-8,-1.20,476664370,489905088,2199700000,476664370,-1.20,97.30,21.67,21.67,316324389244,21.76,21.76,316324389244 +KODEX 200,069500,10,59055,2,350,0.60,4448147,7769893,188800000,4448147,0.60,57.25,2.36,2.36,262074307137,2.35,2.35,262074307137 +현대차,005380,11,303500,5,-3500,-1.14,804844,1229611,204757766,804844,-1.14,65.46,0.39,0.39,242483224000,0.39,0.39,242483224000 +삼성에피스홀딩스,0126Z0,12,566000,5,-9000,-1.57,403516,2149855,24883049,403516,-1.57,18.77,1.62,1.62,227453564000,1.62,1.62,227453564000 +에이비엘바이오,298380,13,195400,2,9200,4.94,763764,641638,55125165,763764,4.94,119.03,1.39,1.39,146857161900,1.36,1.36,146857161900 +삼성전기,009150,14,272750,2,3250,1.21,512247,572729,74693696,512247,1.21,89.44,0.69,0.69,140934945500,0.69,0.69,140934945500 +삼성SDI,006400,15,320000,2,10000,3.23,433849,278714,80585530,433849,3.23,155.66,0.54,0.54,139788877750,0.54,0.54,139788877750 +두산에너빌리티,034020,16,77000,2,300,0.39,1786875,2739253,640561146,1786875,0.39,65.23,0.28,0.28,138100067200,0.28,0.28,138100067200 +KODEX 코스닥150레버리지,233740,17,12380,2,90,0.73,10961635,15420611,152900000,10961635,0.73,71.08,7.17,7.17,134675907196,7.11,7.11,134675907196 +유진로봇,056080,18,14380,2,1260,9.60,8550974,3324377,37512152,8550974,9.60,257.22,22.80,22.80,121442989505,22.51,22.51,121442989505 +TIGER 200,102110,19,59100,2,350,0.60,2002112,4653091,78900000,2002112,0.60,43.03,2.54,2.54,117981966298,2.53,2.53,117981966298 +이수페타시스,007660,20,146500,2,2100,1.45,796345,1282749,73409219,796345,1.45,62.08,1.08,1.08,116777783150,1.09,1.09,116777783150 +현대로템,064350,21,189100,5,-3100,-1.61,597426,901138,109142293,597426,-1.61,66.30,0.55,0.55,113865113200,0.55,0.55,113865113200 +아이티센글로벌,124500,22,26700,2,4700,21.36,4417864,895532,23204527,4417864,21.36,493.32,19.04,19.04,113673045250,18.35,18.35,113673045250 +성호전자,043260,23,6250,2,1240,24.75,18195162,3887647,70922823,18195162,24.75,468.03,25.65,25.65,112954114380,25.48,25.48,112954114380 +원익홀딩스,030530,24,30200,2,1000,3.42,3701369,2859455,77237981,3701369,3.42,129.44,4.79,4.79,110140791600,4.72,4.72,110140791600 +NAVER,035420,25,245500,5,-2500,-1.01,418032,497708,156852638,418032,-1.01,83.99,0.27,0.27,102525709500,0.27,0.27,102525709500 +나노엔텍,039860,26,4480,2,485,12.14,22212051,16913532,38093053,22212051,12.14,131.33,58.31,58.31,101001545350,59.18,59.18,101001545350 +바이젠셀,308080,27,14865,2,1605,12.10,6469969,0,20449100,6469969,12.10,0.00,31.64,31.64,96195397760,31.65,31.65,96195397760 +한국전력,015760,28,50000,5,-800,-1.57,1902778,2596394,641964077,1902778,-1.57,73.29,0.30,0.30,95923731425,0.30,0.30,95923731425 +올릭스,226950,29,134300,2,9300,7.44,710791,1079318,20114783,710791,7.44,65.86,3.53,3.53,92790533450,3.43,3.43,92790533450 +다날,064260,30,7180,2,730,11.32,13158398,2403994,75071479,13158398,11.32,547.36,17.53,17.53,92442115985,17.15,17.15,92442115985 diff --git a/top30/20251210/top30-tv-20251210-125002.csv b/top30/20251210/top30-tv-20251210-125002.csv new file mode 100644 index 000000000000..ccc6e7126329 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,590000,2,24000,4.24,2533475,2391174,728002365,2533475,4.24,105.95,0.35,0.35,1481071186000,0.34,0.34,1481071186000 +삼성전자,005930,2,108600,2,200,0.18,7476826,13671800,5919637922,7476826,0.18,54.69,0.13,0.13,810232191450,0.13,0.13,810232191450 +KODEX 레버리지,122630,3,45190,2,565,1.27,14343025,16898996,74250000,14343025,1.27,84.88,19.32,19.32,644805241933,19.22,19.22,644805241933 +테라뷰,950250,4,19620,2,3620,22.62,31010464,67415608,35517731,31010464,22.62,46.00,87.31,87.31,577259602995,82.84,82.84,577259602995 +에코프로,086520,5,118500,2,700,0.59,4390799,7636333,135776152,4390799,0.59,57.50,3.23,3.23,521201739600,3.24,3.24,521201739600 +클로봇,466100,6,52800,2,4150,8.53,9775443,10701084,24992139,9775443,8.53,91.35,39.11,39.11,500622800750,37.94,37.94,500622800750 +페스카로,0015S0,7,38000,2,22500,145.16,10682148,0,9662730,10682148,145.16,0.00,110.55,110.55,421407691550,114.77,114.77,421407691550 +일동제약,249420,8,33950,2,4250,14.31,11277287,4418798,31638252,11277287,14.31,255.21,35.64,35.64,371127127475,34.55,34.55,371127127475 +KODEX 200선물인버스2X,252670,9,660,5,-9,-1.35,485238239,489905088,2199700000,485238239,-1.35,99.05,22.06,22.06,321987328836,22.18,22.18,321987328836 +KODEX 200,069500,10,59075,2,370,0.63,4563934,7769893,188800000,4563934,0.63,58.74,2.42,2.42,268912646058,2.41,2.41,268912646058 +현대차,005380,11,304500,5,-2500,-0.81,839306,1229611,204757766,839306,-0.81,68.26,0.41,0.41,252984463500,0.41,0.41,252984463500 +삼성에피스홀딩스,0126Z0,12,568000,5,-7000,-1.22,406176,2149855,24883049,406176,-1.22,18.89,1.63,1.63,228961359000,1.62,1.62,228961359000 +에이비엘바이오,298380,13,195300,2,9100,4.89,769718,641638,55125165,769718,4.89,119.96,1.40,1.40,148018694300,1.37,1.37,148018694300 +삼성전기,009150,14,272000,2,2500,0.93,520635,572729,74693696,520635,0.93,90.90,0.70,0.70,143221193500,0.70,0.70,143221193500 +삼성SDI,006400,15,319750,2,9750,3.15,438867,278714,80585530,438867,3.15,157.46,0.54,0.54,141395071000,0.55,0.55,141395071000 +두산에너빌리티,034020,16,76900,2,200,0.26,1811612,2739253,640561146,1811612,0.26,66.14,0.28,0.28,140004724450,0.28,0.28,140004724450 +KODEX 코스닥150레버리지,233740,17,12370,2,80,0.65,11119563,15420611,152900000,11119563,0.65,72.11,7.27,7.27,136629867903,7.22,7.22,136629867903 +유진로봇,056080,18,14270,2,1150,8.77,8765229,3324377,37512152,8765229,8.77,263.67,23.37,23.37,124520834200,23.26,23.26,124520834200 +TIGER 200,102110,19,59125,2,375,0.64,2050437,4653091,78900000,2050437,0.64,44.07,2.60,2.60,120836780293,2.59,2.59,120836780293 +이수페타시스,007660,20,146900,2,2500,1.73,812086,1282749,73409219,812086,1.73,63.31,1.11,1.11,119088019600,1.10,1.10,119088019600 +아이티센글로벌,124500,21,26500,2,4500,20.45,4480379,895532,23204527,4480379,20.45,500.30,19.31,19.31,115328458075,18.76,18.76,115328458075 +현대로템,064350,22,189200,5,-3000,-1.56,604926,901138,109142293,604926,-1.56,67.13,0.55,0.55,115282998900,0.56,0.56,115282998900 +성호전자,043260,23,6260,2,1250,24.95,18293513,3887647,70922823,18293513,24.95,470.55,25.79,25.79,113571036850,25.58,25.58,113571036850 +원익홀딩스,030530,24,30250,2,1050,3.60,3785835,2859455,77237981,3785835,3.60,132.40,4.90,4.90,112690071350,4.82,4.82,112690071350 +NAVER,035420,25,245000,5,-3000,-1.21,424279,497708,156852638,424279,-1.21,85.25,0.27,0.27,104056163500,0.27,0.27,104056163500 +나노엔텍,039860,26,4445,2,450,11.26,22383400,16913532,38093053,22383400,11.26,132.34,58.76,58.76,101764635640,60.10,60.10,101764635640 +한국전력,015760,27,49950,5,-850,-1.67,1970564,2596394,641964077,1970564,-1.67,75.90,0.31,0.31,99310429825,0.31,0.31,99310429825 +바이젠셀,308080,28,14880,2,1620,12.22,6490306,0,20449100,6490306,12.22,0.00,31.74,31.74,96498615455,31.71,31.71,96498615455 +올릭스,226950,29,133400,2,8400,6.72,723836,1079318,20114783,723836,6.72,67.06,3.60,3.60,94533905650,3.52,3.52,94533905650 +디앤디파마텍,347850,30,86100,2,1200,1.41,1094258,2087803,43425276,1094258,1.41,52.41,2.52,2.52,93867189100,2.51,2.51,93867189100 diff --git a/top30/20251210/top30-tv-20251210-130001.csv b/top30/20251210/top30-tv-20251210-130001.csv new file mode 100644 index 000000000000..ba5ddcfdb54d --- /dev/null +++ b/top30/20251210/top30-tv-20251210-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,590500,2,24500,4.33,2588690,2391174,728002365,2588690,4.33,108.26,0.36,0.36,1513645170000,0.35,0.35,1513645170000 +삼성전자,005930,2,108800,2,400,0.37,7611008,13671800,5919637922,7611008,0.37,55.67,0.13,0.13,824821711700,0.13,0.13,824821711700 +KODEX 레버리지,122630,3,45185,2,560,1.25,14493887,16898996,74250000,14493887,1.25,85.77,19.52,19.52,651619595858,19.42,19.42,651619595858 +테라뷰,950250,4,19840,2,3840,24.00,31768499,67415608,35517731,31768499,24.00,47.12,89.44,89.44,592296917505,84.05,84.05,592296917505 +에코프로,086520,5,118500,2,700,0.59,4426633,7636333,135776152,4426633,0.59,57.97,3.26,3.26,525449301050,3.27,3.27,525449301050 +클로봇,466100,6,52200,2,3550,7.30,9953987,10701084,24992139,9953987,7.30,93.02,39.83,39.83,510002917750,39.09,39.09,510002917750 +페스카로,0015S0,7,37900,2,22400,144.52,10763460,0,9662730,10763460,144.52,0.00,111.39,111.39,424494819950,115.91,115.91,424494819950 +일동제약,249420,8,33650,2,3950,13.30,11397434,4418798,31638252,11397434,13.30,257.93,36.02,36.02,375185341475,35.24,35.24,375185341475 +KODEX 200선물인버스2X,252670,9,659,5,-10,-1.49,491112971,489905088,2199700000,491112971,-1.49,100.25,22.33,22.33,325864780946,22.48,22.48,325864780946 +KODEX 200,069500,10,59080,2,375,0.64,4659136,7769893,188800000,4659136,0.64,59.96,2.47,2.47,274536044946,2.46,2.46,274536044946 +현대차,005380,11,305000,5,-2000,-0.65,859644,1229611,204757766,859644,-0.65,69.91,0.42,0.42,259195154750,0.42,0.42,259195154750 +삼성에피스홀딩스,0126Z0,12,566000,5,-9000,-1.57,412871,2149855,24883049,412871,-1.57,19.20,1.66,1.66,232755398000,1.65,1.65,232755398000 +삼성전기,009150,13,267500,5,-2000,-0.74,571812,572729,74693696,571812,-0.74,99.84,0.77,0.77,157023506000,0.79,0.79,157023506000 +에이비엘바이오,298380,14,196000,2,9800,5.26,785421,641638,55125165,785421,5.26,122.41,1.42,1.42,151091908150,1.40,1.40,151091908150 +삼성SDI,006400,15,320000,2,10000,3.23,441377,278714,80585530,441377,3.23,158.36,0.55,0.55,142197731750,0.55,0.55,142197731750 +두산에너빌리티,034020,16,76900,2,200,0.26,1836129,2739253,640561146,1836129,0.26,67.03,0.29,0.29,141891706800,0.29,0.29,141891706800 +KODEX 코스닥150레버리지,233740,17,12380,2,90,0.73,11269263,15420611,152900000,11269263,0.73,73.08,7.37,7.37,138483215727,7.32,7.32,138483215727 +유진로봇,056080,18,14170,2,1050,8.00,8957009,3324377,37512152,8957009,8.00,269.43,23.88,23.88,127242162700,23.94,23.94,127242162700 +TIGER 200,102110,19,59125,2,375,0.64,2083193,4653091,78900000,2083193,0.64,44.77,2.64,2.64,122772933322,2.63,2.63,122772933322 +이수페타시스,007660,20,146800,2,2400,1.66,818364,1282749,73409219,818364,1.66,63.80,1.11,1.11,120009828100,1.11,1.11,120009828100 +아이티센글로벌,124500,21,26000,2,4000,18.18,4644556,895532,23204527,4644556,18.18,518.64,20.02,20.02,119620518250,19.83,19.83,119620518250 +원익홀딩스,030530,22,30300,2,1100,3.77,4003436,2859455,77237981,4003436,3.77,140.01,5.18,5.18,119295454525,5.10,5.10,119295454525 +현대로템,064350,23,189100,5,-3100,-1.61,613846,901138,109142293,613846,-1.61,68.12,0.56,0.56,116970124650,0.57,0.57,116970124650 +성호전자,043260,24,6210,2,1200,23.95,18414030,3887647,70922823,18414030,23.95,473.65,25.96,25.96,114324874145,25.96,25.96,114324874145 +NAVER,035420,25,245000,5,-3000,-1.21,430858,497708,156852638,430858,-1.21,86.57,0.27,0.27,105668759500,0.27,0.27,105668759500 +한국전력,015760,26,49950,5,-850,-1.67,2037990,2596394,641964077,2037990,-1.67,78.49,0.32,0.32,102676746500,0.32,0.32,102676746500 +나노엔텍,039860,27,4440,2,445,11.14,22586737,16913532,38093053,22586737,11.14,133.54,59.29,59.29,102672719592,60.71,60.71,102672719592 +바이젠셀,308080,28,15290,2,2030,15.31,6807384,0,20449100,6807384,15.31,0.00,33.29,33.29,101344748635,32.41,32.41,101344748635 +올릭스,226950,29,133100,2,8100,6.48,737748,1079318,20114783,737748,6.48,68.35,3.67,3.67,96389535950,3.60,3.60,96389535950 +동양고속,084670,30,40150,2,4100,11.37,2250458,306635,2895569,2250458,11.37,733.92,77.72,77.72,96317567150,82.85,82.85,96317567150 diff --git a/top30/20251210/top30-tv-20251210-131001.csv b/top30/20251210/top30-tv-20251210-131001.csv new file mode 100644 index 000000000000..7ca57f7c3feb --- /dev/null +++ b/top30/20251210/top30-tv-20251210-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,593000,2,27000,4.77,2725653,2391174,728002365,2725653,4.77,113.99,0.37,0.37,1594704298500,0.37,0.37,1594704298500 +삼성전자,005930,2,108950,2,550,0.51,7848093,13671800,5919637922,7848093,0.51,57.40,0.13,0.13,850640876150,0.13,0.13,850640876150 +KODEX 레버리지,122630,3,45220,2,595,1.33,14940896,16898996,74250000,14940896,1.33,88.41,20.12,20.12,671833387025,20.01,20.01,671833387025 +테라뷰,950250,4,19830,2,3830,23.94,32295329,67415608,35517731,32295329,23.94,47.90,90.93,90.93,602762415030,85.58,85.58,602762415030 +에코프로,086520,5,118600,2,800,0.68,4490268,7636333,135776152,4490268,0.68,58.80,3.31,3.31,532976520550,3.31,3.31,532976520550 +클로봇,466100,6,52100,2,3450,7.09,10071412,10701084,24992139,10071412,7.09,94.12,40.30,40.30,516146827250,39.64,39.64,516146827250 +페스카로,0015S0,7,37350,2,21850,140.97,10995735,0,9662730,10995735,140.97,0.00,113.80,113.80,433184413925,120.03,120.03,433184413925 +일동제약,249420,8,33150,2,3450,11.62,11623146,4418798,31638252,11623146,11.62,263.04,36.74,36.74,382737279250,36.49,36.49,382737279250 +KODEX 200선물인버스2X,252670,9,660,5,-9,-1.35,499933778,489905088,2199700000,499933778,-1.35,102.05,22.73,22.73,331679715447,22.85,22.85,331679715447 +KODEX 200,069500,10,59105,2,400,0.68,4784096,7769893,188800000,4784096,0.68,61.57,2.53,2.53,281920991064,2.53,2.53,281920991064 +현대차,005380,11,302500,5,-4500,-1.47,887929,1229611,204757766,887929,-1.47,72.21,0.43,0.43,267790181750,0.43,0.43,267790181750 +삼성에피스홀딩스,0126Z0,12,572000,5,-3000,-0.52,429091,2149855,24883049,429091,-0.52,19.96,1.72,1.72,241996520500,1.70,1.70,241996520500 +삼성전기,009150,13,268500,5,-1000,-0.37,589466,572729,74693696,589466,-0.37,102.92,0.79,0.79,161763666000,0.81,0.81,161763666000 +에이비엘바이오,298380,14,195500,2,9300,4.99,796803,641638,55125165,796803,4.99,124.18,1.45,1.45,153317023800,1.42,1.42,153317023800 +두산에너빌리티,034020,15,77000,2,300,0.39,1890772,2739253,640561146,1890772,0.39,69.03,0.30,0.30,146097993000,0.30,0.30,146097993000 +삼성SDI,006400,16,319250,2,9250,2.98,445974,278714,80585530,445974,2.98,160.01,0.55,0.55,143666193500,0.56,0.56,143666193500 +KODEX 코스닥150레버리지,233740,17,12375,2,85,0.69,11434813,15420611,152900000,11434813,0.69,74.15,7.48,7.48,140532427162,7.43,7.43,140532427162 +유진로봇,056080,18,14000,2,880,6.71,9193021,3324377,37512152,9193021,6.71,276.53,24.51,24.51,130559154745,24.86,24.86,130559154745 +이수페타시스,007660,19,147500,2,3100,2.15,867314,1282749,73409219,867314,2.15,67.61,1.18,1.18,127209164100,1.17,1.17,127209164100 +TIGER 200,102110,20,59150,2,400,0.68,2153844,4653091,78900000,2153844,0.68,46.29,2.73,2.73,126952116648,2.72,2.72,126952116648 +원익홀딩스,030530,21,30400,2,1200,4.11,4119361,2859455,77237981,4119361,4.11,144.06,5.33,5.33,122815227975,5.23,5.23,122815227975 +아이티센글로벌,124500,22,25950,2,3950,17.95,4730080,895532,23204527,4730080,17.95,528.19,20.38,20.38,121846146550,20.23,20.23,121846146550 +현대로템,064350,23,188900,5,-3300,-1.72,628753,901138,109142293,628753,-1.72,69.77,0.58,0.58,119789434250,0.58,0.58,119789434250 +성호전자,043260,24,6180,2,1170,23.35,18525780,3887647,70922823,18525780,23.35,476.53,26.12,26.12,115020260825,26.24,26.24,115020260825 +한국전력,015760,25,49700,5,-1100,-2.17,2239102,2596394,641964077,2239102,-2.17,86.24,0.35,0.35,112694818175,0.35,0.35,112694818175 +NAVER,035420,26,245000,5,-3000,-1.21,443724,497708,156852638,443724,-1.21,89.15,0.28,0.28,108819941500,0.28,0.28,108819941500 +바이젠셀,308080,27,15850,2,2590,19.53,7034887,0,20449100,7034887,19.53,0.00,34.40,34.40,104882890980,32.36,32.36,104882890980 +나노엔텍,039860,28,4475,2,480,12.02,22724408,16913532,38093053,22724408,12.02,134.36,59.65,59.65,103287811947,60.59,60.59,103287811947 +동양고속,084670,29,39450,2,3400,9.43,2329476,306635,2895569,2329476,9.43,759.69,80.45,80.45,99461314400,87.07,87.07,99461314400 +올릭스,226950,30,132500,2,7500,6.00,757461,1079318,20114783,757461,6.00,70.18,3.77,3.77,99005557500,3.71,3.71,99005557500 diff --git a/top30/20251210/top30-tv-20251210-132002.csv b/top30/20251210/top30-tv-20251210-132002.csv new file mode 100644 index 000000000000..c4fd0315a409 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,591000,2,25000,4.42,2811906,2391174,728002365,2811906,4.42,117.60,0.39,0.39,1645784058000,0.38,0.38,1645784058000 +삼성전자,005930,2,108600,2,200,0.18,8197736,13671800,5919637922,8197736,0.18,59.96,0.14,0.14,888666394600,0.14,0.14,888666394600 +KODEX 레버리지,122630,3,45065,2,440,0.99,15176687,16898996,74250000,15176687,0.99,89.81,20.44,20.44,682479440928,20.40,20.40,682479440928 +테라뷰,950250,4,19570,2,3570,22.31,33246688,67415608,35517731,33246688,22.31,49.32,93.61,93.61,621584482215,89.43,89.43,621584482215 +에코프로,086520,5,118200,2,400,0.34,4545235,7636333,135776152,4545235,0.34,59.52,3.35,3.35,539487664200,3.36,3.36,539487664200 +클로봇,466100,6,51800,2,3150,6.47,10248626,10701084,24992139,10248626,6.47,95.77,41.01,41.01,525343556300,40.58,40.58,525343556300 +페스카로,0015S0,7,37100,2,21600,139.35,11243078,0,9662730,11243078,139.35,0.00,116.36,116.36,442400278900,123.41,123.41,442400278900 +일동제약,249420,8,33200,2,3500,11.78,11877952,4418798,31638252,11877952,11.78,268.81,37.54,37.54,391177742450,37.24,37.24,391177742450 +KODEX 200선물인버스2X,252670,9,662,5,-7,-1.05,510356721,489905088,2199700000,510356721,-1.05,104.17,23.20,23.20,338563405224,23.25,23.25,338563405224 +KODEX 200,069500,10,59000,2,295,0.50,4857410,7769893,188800000,4857410,0.50,62.52,2.57,2.57,286250029777,2.57,2.57,286250029777 +삼성에피스홀딩스,0126Z0,11,575000,3,0,0.00,484280,2149855,24883049,484280,0.00,22.53,1.95,1.95,273702759500,1.91,1.91,273702759500 +현대차,005380,12,302500,5,-4500,-1.47,905620,1229611,204757766,905620,-1.47,73.65,0.44,0.44,273145535000,0.44,0.44,273145535000 +삼성전기,009150,13,267500,5,-2000,-0.74,616844,572729,74693696,616844,-0.74,107.70,0.83,0.83,169072774750,0.85,0.85,169072774750 +에이비엘바이오,298380,14,197600,2,11400,6.12,850062,641638,55125165,850062,6.12,132.48,1.54,1.54,163792023550,1.50,1.50,163792023550 +두산에너빌리티,034020,15,77000,2,300,0.39,1915803,2739253,640561146,1915803,0.39,69.94,0.30,0.30,148024406750,0.30,0.30,148024406750 +삼성SDI,006400,16,318000,2,8000,2.58,456125,278714,80585530,456125,2.58,163.65,0.57,0.57,146900795250,0.57,0.57,146900795250 +KODEX 코스닥150레버리지,233740,17,12385,2,95,0.77,11605029,15420611,152900000,11605029,0.77,75.26,7.59,7.59,142638847224,7.53,7.53,142638847224 +유진로봇,056080,18,13980,2,860,6.55,9381326,3324377,37512152,9381326,6.55,282.20,25.01,25.01,133187619055,25.40,25.40,133187619055 +원익홀딩스,030530,19,30250,2,1050,3.60,4426308,2859455,77237981,4426308,3.60,154.80,5.73,5.73,132138562750,5.66,5.66,132138562750 +이수페타시스,007660,20,147200,2,2800,1.94,877960,1282749,73409219,877960,1.94,68.44,1.20,1.20,128776790850,1.19,1.19,128776790850 +TIGER 200,102110,21,59040,2,290,0.49,2183851,4653091,78900000,2183851,0.49,46.93,2.77,2.77,128725526913,2.76,2.76,128725526913 +아이티센글로벌,124500,22,26150,2,4150,18.86,4788553,895532,23204527,4788553,18.86,534.72,20.64,20.64,123368419575,20.33,20.33,123368419575 +현대로템,064350,23,189600,5,-2600,-1.35,642527,901138,109142293,642527,-1.35,71.30,0.59,0.59,122397433400,0.59,0.59,122397433400 +한국전력,015760,24,49750,5,-1050,-2.07,2372584,2596394,641964077,2372584,-2.07,91.38,0.37,0.37,119326232450,0.37,0.37,119326232450 +성호전자,043260,25,6260,2,1250,24.95,18590255,3887647,70922823,18590255,24.95,478.19,26.21,26.21,115420674255,26.00,26.00,115420674255 +바이젠셀,308080,26,15830,2,2570,19.38,7583072,0,20449100,7583072,19.38,0.00,37.08,37.08,113599811270,35.09,35.09,113599811270 +NAVER,035420,27,245000,5,-3000,-1.21,451941,497708,156852638,451941,-1.21,90.80,0.29,0.29,110831634750,0.29,0.29,110831634750 +나노엔텍,039860,28,4420,2,425,10.64,22861732,16913532,38093053,22861732,10.64,135.17,60.02,60.02,103899553636,61.71,61.71,103899553636 +동양고속,084670,29,39400,2,3350,9.29,2352846,306635,2895569,2352846,9.29,767.31,81.26,81.26,100376222600,87.98,87.98,100376222600 +올릭스,226950,30,132900,2,7900,6.32,766232,1079318,20114783,766232,6.32,70.99,3.81,3.81,100168833550,3.75,3.75,100168833550 diff --git a/top30/20251210/top30-tv-20251210-133002.csv b/top30/20251210/top30-tv-20251210-133002.csv new file mode 100644 index 000000000000..20899034bf55 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,593000,2,27000,4.77,2879745,2391174,728002365,2879745,4.77,120.43,0.40,0.40,1685951410500,0.39,0.39,1685951410500 +삼성전자,005930,2,108500,2,100,0.09,8455012,13671800,5919637922,8455012,0.09,61.84,0.14,0.14,916588946300,0.14,0.14,916588946300 +KODEX 레버리지,122630,3,45075,2,450,1.01,15343650,16898996,74250000,15343650,1.01,90.80,20.66,20.66,690005608153,20.62,20.62,690005608153 +테라뷰,950250,4,19410,2,3410,21.31,33753597,67415608,35517731,33753597,21.31,50.07,95.03,95.03,631458893750,91.60,91.60,631458893750 +에코프로,086520,5,118500,2,700,0.59,4618100,7636333,135776152,4618100,0.59,60.48,3.40,3.40,548100501500,3.41,3.41,548100501500 +클로봇,466100,6,52000,2,3350,6.89,10372291,10701084,24992139,10372291,6.89,96.93,41.50,41.50,531786324200,40.92,40.92,531786324200 +페스카로,0015S0,7,36850,2,21350,137.74,11392495,0,9662730,11392495,137.74,0.00,117.90,117.90,447916897525,125.79,125.79,447916897525 +일동제약,249420,8,33400,2,3700,12.46,11984936,4418798,31638252,11984936,12.46,271.23,37.88,37.88,394734016525,37.35,37.35,394734016525 +KODEX 200선물인버스2X,252670,9,662,5,-7,-1.05,518315733,489905088,2199700000,518315733,-1.05,105.80,23.56,23.56,343829808657,23.61,23.61,343829808657 +KODEX 200,069500,10,58995,2,290,0.49,4926650,7769893,188800000,4926650,0.49,63.41,2.61,2.61,290334774499,2.61,2.61,290334774499 +삼성에피스홀딩스,0126Z0,11,573000,5,-2000,-0.35,495067,2149855,24883049,495067,-0.35,23.03,1.99,1.99,279882295500,1.96,1.96,279882295500 +현대차,005380,12,302000,5,-5000,-1.63,925505,1229611,204757766,925505,-1.63,75.27,0.45,0.45,279158089000,0.45,0.45,279158089000 +에이비엘바이오,298380,13,198800,2,12600,6.77,908929,641638,55125165,908929,6.77,141.66,1.65,1.65,175457372850,1.60,1.60,175457372850 +삼성전기,009150,14,268500,5,-1000,-0.37,628671,572729,74693696,628671,-0.37,109.77,0.84,0.84,172242016500,0.86,0.86,172242016500 +두산에너빌리티,034020,15,76900,2,200,0.26,1957568,2739253,640561146,1957568,0.26,71.46,0.31,0.31,151236610150,0.31,0.31,151236610150 +KODEX 코스닥150레버리지,233740,16,12430,2,140,1.14,12274252,15420611,152900000,12274252,1.14,79.60,8.03,8.03,150947312737,7.94,7.94,150947312737 +삼성SDI,006400,17,318500,2,8500,2.74,460242,278714,80585530,460242,2.74,165.13,0.57,0.57,148211042500,0.58,0.58,148211042500 +유진로봇,056080,18,13960,2,840,6.40,9493949,3324377,37512152,9493949,6.40,285.59,25.31,25.31,134764397620,25.73,25.73,134764397620 +원익홀딩스,030530,19,30200,2,1000,3.42,4508412,2859455,77237981,4508412,3.42,157.67,5.84,5.84,134610700200,5.77,5.77,134610700200 +이수페타시스,007660,20,147400,2,3000,2.08,891252,1282749,73409219,891252,2.08,69.48,1.21,1.21,130735757850,1.21,1.21,130735757850 +TIGER 200,102110,21,59045,2,295,0.50,2206582,4653091,78900000,2206582,0.50,47.42,2.80,2.80,130067767246,2.79,2.79,130067767246 +아이티센글로벌,124500,22,25950,2,3950,17.95,4832907,895532,23204527,4832907,17.95,539.67,20.83,20.83,124526742900,20.68,20.68,124526742900 +현대로템,064350,23,190000,5,-2200,-1.14,652410,901138,109142293,652410,-1.14,72.40,0.60,0.60,124273232750,0.60,0.60,124273232750 +한국전력,015760,24,49800,5,-1000,-1.97,2466806,2596394,641964077,2466806,-1.97,95.01,0.38,0.38,124006800575,0.39,0.39,124006800575 +바이젠셀,308080,25,15990,2,2730,20.59,7848116,0,20449100,7848116,20.59,0.00,38.38,38.38,117745553965,36.01,36.01,117745553965 +성호전자,043260,26,6230,2,1220,24.35,18660861,3887647,70922823,18660861,24.35,480.00,26.31,26.31,115859937115,26.22,26.22,115859937115 +NAVER,035420,27,244750,5,-3250,-1.31,465721,497708,156852638,465721,-1.31,93.57,0.30,0.30,114204788250,0.30,0.30,114204788250 +대성산업,128820,28,5940,2,810,15.79,18388379,1955789,45235478,18388379,15.79,940.20,40.65,40.65,107317991682,39.94,39.94,107317991682 +나노엔텍,039860,29,4355,2,360,9.01,23284603,16913532,38093053,23284603,9.01,137.67,61.13,61.13,105745079331,63.74,63.74,105745079331 +알테오젠,196170,30,456000,5,-1000,-0.22,228078,389081,53505788,228078,-0.22,58.62,0.43,0.43,103284368750,0.42,0.42,103284368750 diff --git a/top30/20251210/top30-tv-20251210-134002.csv b/top30/20251210/top30-tv-20251210-134002.csv new file mode 100644 index 000000000000..7b846924a442 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,590000,2,24000,4.24,2957434,2391174,728002365,2957434,4.24,123.68,0.41,0.41,1731935565500,0.40,0.40,1731935565500 +삼성전자,005930,2,108400,3,0,0.00,8656857,13671800,5919637922,8656857,0.00,63.32,0.15,0.15,938491105050,0.15,0.15,938491105050 +KODEX 레버리지,122630,3,44960,2,335,0.75,15667150,16898996,74250000,15667150,0.75,92.71,21.10,21.10,704575306417,21.11,21.11,704575306417 +테라뷰,950250,4,19410,2,3410,21.31,33992921,67415608,35517731,33992921,21.31,50.42,95.71,95.71,636124009175,92.27,92.27,636124009175 +에코프로,086520,5,118200,2,400,0.34,4647660,7636333,135776152,4647660,0.34,60.86,3.42,3.42,551596193100,3.44,3.44,551596193100 +클로봇,466100,6,52600,2,3950,8.12,10486280,10701084,24992139,10486280,8.12,97.99,41.96,41.96,537747425500,40.91,40.91,537747425500 +페스카로,0015S0,7,36750,2,21250,137.10,11719126,0,9662730,11719126,137.10,0.00,121.28,121.28,459822157275,129.49,129.49,459822157275 +일동제약,249420,8,33300,2,3600,12.12,12064284,4418798,31638252,12064284,12.12,273.02,38.13,38.13,397381263600,37.72,37.72,397381263600 +KODEX 200선물인버스2X,252670,9,663,5,-6,-0.90,525581175,489905088,2199700000,525581175,-0.90,107.28,23.89,23.89,348638026572,23.91,23.91,348638026572 +KODEX 200,069500,10,58930,2,225,0.38,5029877,7769893,188800000,5029877,0.38,64.74,2.66,2.66,296423608523,2.66,2.66,296423608523 +삼성에피스홀딩스,0126Z0,11,570500,5,-4500,-0.78,503488,2149855,24883049,503488,-0.78,23.42,2.02,2.02,284697874000,2.01,2.01,284697874000 +현대차,005380,12,302000,5,-5000,-1.63,943079,1229611,204757766,943079,-1.63,76.70,0.46,0.46,284470973000,0.46,0.46,284470973000 +에이비엘바이오,298380,13,198500,2,12300,6.61,975605,641638,55125165,975605,6.61,152.05,1.77,1.77,188717152150,1.72,1.72,188717152150 +삼성전기,009150,14,268500,5,-1000,-0.37,641189,572729,74693696,641189,-0.37,111.95,0.86,0.86,175605899500,0.88,0.88,175605899500 +KODEX 코스닥150레버리지,233740,15,12425,2,135,1.10,13193027,15420611,152900000,13193027,1.10,85.55,8.63,8.63,162379693684,8.55,8.55,162379693684 +두산에너빌리티,034020,16,76800,2,100,0.13,2018080,2739253,640561146,2018080,0.13,73.67,0.32,0.32,155886925950,0.32,0.32,155886925950 +삼성SDI,006400,17,318500,2,8500,2.74,467896,278714,80585530,467896,2.74,167.88,0.58,0.58,150647289250,0.59,0.59,150647289250 +원익홀딩스,030530,18,30700,2,1500,5.14,4883883,2859455,77237981,4883883,5.14,170.80,6.32,6.32,146104284725,6.16,6.16,146104284725 +유진로봇,056080,19,14010,2,890,6.78,9552592,3324377,37512152,9552592,6.78,287.35,25.47,25.47,135584851965,25.80,25.80,135584851965 +이수페타시스,007660,20,147200,2,2800,1.94,902675,1282749,73409219,902675,1.94,70.37,1.23,1.23,132418750750,1.23,1.23,132418750750 +TIGER 200,102110,21,58972,2,222,0.38,2233982,4653091,78900000,2233982,0.38,48.01,2.83,2.83,131685234029,2.83,2.83,131685234029 +한국전력,015760,22,49950,5,-850,-1.67,2515183,2596394,641964077,2515183,-1.67,96.87,0.39,0.39,126418336075,0.39,0.39,126418336075 +현대로템,064350,23,190200,5,-2000,-1.04,661646,901138,109142293,661646,-1.04,73.42,0.61,0.61,126030788050,0.61,0.61,126030788050 +아이티센글로벌,124500,24,25950,2,3950,17.95,4863589,895532,23204527,4863589,17.95,543.09,20.96,20.96,125322998650,20.81,20.81,125322998650 +바이젠셀,308080,25,16290,2,3030,22.85,8136135,0,20449100,8136135,22.85,0.00,39.79,39.79,122350400155,36.73,36.73,122350400155 +NAVER,035420,26,245000,5,-3000,-1.21,481688,497708,156852638,481688,-1.21,96.78,0.31,0.31,118109977500,0.31,0.31,118109977500 +성호전자,043260,27,6350,2,1340,26.75,18927100,3887647,70922823,18927100,26.75,486.85,26.69,26.69,117545427195,26.10,26.10,117545427195 +알테오젠,196170,28,457000,3,0,0.00,246004,389081,53505788,246004,0.00,63.23,0.46,0.46,111485849750,0.46,0.46,111485849750 +대성산업,128820,29,5930,2,800,15.59,19002633,1955789,45235478,19002633,15.59,971.61,42.01,42.01,110987487282,41.38,41.38,110987487282 +나노엔텍,039860,30,4315,2,320,8.01,23776648,16913532,38093053,23776648,8.01,140.58,62.42,62.42,107864493119,65.62,65.62,107864493119 diff --git a/top30/20251210/top30-tv-20251210-135001.csv b/top30/20251210/top30-tv-20251210-135001.csv new file mode 100644 index 000000000000..0b1d93f9331c --- /dev/null +++ b/top30/20251210/top30-tv-20251210-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,589000,2,23000,4.06,3063603,2391174,728002365,3063603,4.06,128.12,0.42,0.42,1794440503500,0.42,0.42,1794440503500 +삼성전자,005930,2,108400,3,0,0.00,8880193,13671800,5919637922,8880193,0.00,64.95,0.15,0.15,962701793700,0.15,0.15,962701793700 +KODEX 레버리지,122630,3,44920,2,295,0.66,15984822,16898996,74250000,15984822,0.66,94.59,21.53,21.53,718846205064,21.55,21.55,718846205064 +테라뷰,950250,4,19420,2,3420,21.38,34139582,67415608,35517731,34139582,21.38,50.64,96.12,96.12,638974131205,92.64,92.64,638974131205 +에코프로,086520,5,118100,2,300,0.25,4723386,7636333,135776152,4723386,0.25,61.85,3.48,3.48,560528774650,3.50,3.50,560528774650 +클로봇,466100,6,52000,2,3350,6.89,10602809,10701084,24992139,10602809,6.89,99.08,42.42,42.42,543835406100,41.85,41.85,543835406100 +페스카로,0015S0,7,36800,2,21300,137.42,11863959,0,9662730,11863959,137.42,0.00,122.78,122.78,465150510675,130.81,130.81,465150510675 +일동제약,249420,8,33200,2,3500,11.78,12126505,4418798,31638252,12126505,11.78,274.43,38.33,38.33,399448791000,38.03,38.03,399448791000 +KODEX 200선물인버스2X,252670,9,664,5,-5,-0.75,535303252,489905088,2199700000,535303252,-0.75,109.27,24.34,24.34,355091793577,24.31,24.31,355091793577 +KODEX 200,069500,10,58895,2,190,0.32,5159972,7769893,188800000,5159972,0.32,66.41,2.73,2.73,304085978913,2.73,2.73,304085978913 +현대차,005380,11,302500,5,-4500,-1.47,964611,1229611,204757766,964611,-1.47,78.45,0.47,0.47,290979906250,0.47,0.47,290979906250 +삼성에피스홀딩스,0126Z0,12,571000,5,-4000,-0.70,511845,2149855,24883049,511845,-0.70,23.81,2.06,2.06,289468468500,2.04,2.04,289468468500 +에이비엘바이오,298380,13,200500,2,14300,7.68,1064152,641638,55125165,1064152,7.68,165.85,1.93,1.93,206423496150,1.87,1.87,206423496150 +삼성전기,009150,14,268500,5,-1000,-0.37,648726,572729,74693696,648726,-0.37,113.27,0.87,0.87,177627977000,0.89,0.89,177627977000 +KODEX 코스닥150레버리지,233740,15,12445,2,155,1.26,13676892,15420611,152900000,13676892,1.26,88.69,8.94,8.94,168389310942,8.85,8.85,168389310942 +두산에너빌리티,034020,16,76900,2,200,0.26,2056979,2739253,640561146,2056979,0.26,75.09,0.32,0.32,158877087850,0.32,0.32,158877087850 +삼성SDI,006400,17,317500,2,7500,2.42,478471,278714,80585530,478471,2.42,171.67,0.59,0.59,154006236250,0.60,0.60,154006236250 +원익홀딩스,030530,18,30300,2,1100,3.77,5117327,2859455,77237981,5117327,3.77,178.96,6.63,6.63,153226734725,6.55,6.55,153226734725 +유진로봇,056080,19,13910,2,790,6.02,9618894,3324377,37512152,9618894,6.02,289.34,25.64,25.64,136510588010,26.16,26.16,136510588010 +TIGER 200,102110,20,58930,2,180,0.31,2314361,4653091,78900000,2314361,0.31,49.74,2.93,2.93,136423513323,2.93,2.93,136423513323 +이수페타시스,007660,21,147300,2,2900,2.01,920704,1282749,73409219,920704,2.01,71.78,1.25,1.25,135070923900,1.25,1.25,135070923900 +바이젠셀,308080,22,16690,2,3430,25.87,8653856,0,20449100,8653856,25.87,0.00,42.32,42.32,130829214555,38.33,38.33,130829214555 +한국전력,015760,23,49850,5,-950,-1.87,2559529,2596394,641964077,2559529,-1.87,98.58,0.40,0.40,128630642800,0.40,0.40,128630642800 +아이티센글로벌,124500,24,25850,2,3850,17.50,4949410,895532,23204527,4949410,17.50,552.68,21.33,21.33,127536676750,21.26,21.26,127536676750 +현대로템,064350,25,190500,5,-1700,-0.88,668583,901138,109142293,668583,-0.88,74.19,0.61,0.61,127351101200,0.61,0.61,127351101200 +NAVER,035420,26,244500,5,-3500,-1.41,490086,497708,156852638,490086,-1.41,98.47,0.31,0.31,120164073250,0.31,0.31,120164073250 +성호전자,043260,27,6280,2,1270,25.35,19005000,3887647,70922823,19005000,25.35,488.86,26.80,26.80,118035298055,26.50,26.50,118035298055 +알테오젠,196170,28,457000,3,0,0.00,253272,389081,53505788,253272,0.00,65.09,0.47,0.47,114804032500,0.47,0.47,114804032500 +대성산업,128820,29,5940,2,810,15.79,19400581,1955789,45235478,19400581,15.79,991.96,42.89,42.89,113370273612,42.19,42.19,113370273612 +나노엔텍,039860,30,4370,2,375,9.39,23996963,16913532,38093053,23996963,9.39,141.88,63.00,63.00,108820456269,65.37,65.37,108820456269 diff --git a/top30/20251210/top30-tv-20251210-140002.csv b/top30/20251210/top30-tv-20251210-140002.csv new file mode 100644 index 000000000000..f106293ef2c5 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,588000,2,22000,3.89,3127673,2391174,728002365,3127673,3.89,130.80,0.43,0.43,1832213389000,0.43,0.43,1832213389000 +삼성전자,005930,2,108300,5,-100,-0.09,9043306,13671800,5919637922,9043306,-0.09,66.15,0.15,0.15,980383606550,0.15,0.15,980383606550 +KODEX 레버리지,122630,3,44905,2,280,0.63,16150015,16898996,74250000,16150015,0.63,95.57,21.75,21.75,726270555541,21.78,21.78,726270555541 +테라뷰,950250,4,19440,2,3440,21.50,34367443,67415608,35517731,34367443,21.50,50.98,96.76,96.76,643418498060,93.19,93.19,643418498060 +에코프로,086520,5,116600,5,-1200,-1.02,4915385,7636333,135776152,4915385,-1.02,64.37,3.62,3.62,583037593650,3.68,3.68,583037593650 +클로봇,466100,6,51900,2,3250,6.68,10669009,10701084,24992139,10669009,6.68,99.70,42.69,42.69,547276979150,42.19,42.19,547276979150 +페스카로,0015S0,7,36350,2,20850,134.52,11955307,0,9662730,11955307,134.52,0.00,123.73,123.73,468490162075,133.38,133.38,468490162075 +일동제약,249420,8,33150,2,3450,11.62,12198025,4418798,31638252,12198025,11.62,276.05,38.55,38.55,401825413750,38.31,38.31,401825413750 +KODEX 200선물인버스2X,252670,9,664,5,-5,-0.75,542567036,489905088,2199700000,542567036,-0.75,110.75,24.67,24.67,359912364286,24.64,24.64,359912364286 +KODEX 200,069500,10,58890,2,185,0.32,5325550,7769893,188800000,5325550,0.32,68.54,2.82,2.82,313838852333,2.82,2.82,313838852333 +삼성에피스홀딩스,0126Z0,11,568500,5,-6500,-1.13,524598,2149855,24883049,524598,-1.13,24.40,2.11,2.11,296723028500,2.10,2.10,296723028500 +현대차,005380,12,302500,5,-4500,-1.47,977801,1229611,204757766,977801,-1.47,79.52,0.48,0.48,294973485500,0.48,0.48,294973485500 +에이비엘바이오,298380,13,202500,2,16300,8.75,1145524,641638,55125165,1145524,8.75,178.53,2.08,2.08,222840712400,2.00,2.00,222840712400 +삼성전기,009150,14,269250,5,-250,-0.09,663222,572729,74693696,663222,-0.09,115.80,0.89,0.89,181530920000,0.90,0.90,181530920000 +KODEX 코스닥150레버리지,233740,15,12470,2,180,1.46,14231890,15420611,152900000,14231890,1.46,92.29,9.31,9.31,175306840880,9.19,9.19,175306840880 +두산에너빌리티,034020,16,76900,2,200,0.26,2088321,2739253,640561146,2088321,0.26,76.24,0.33,0.33,161287402100,0.33,0.33,161287402100 +삼성SDI,006400,17,317000,2,7000,2.26,489087,278714,80585530,489087,2.26,175.48,0.61,0.61,157372985000,0.62,0.62,157372985000 +원익홀딩스,030530,18,30200,2,1000,3.42,5202827,2859455,77237981,5202827,3.42,181.95,6.74,6.74,155813321900,6.68,6.68,155813321900 +TIGER 200,102110,19,58930,2,180,0.31,2355074,4653091,78900000,2355074,0.31,50.61,2.98,2.98,138823240612,2.99,2.99,138823240612 +유진로봇,056080,20,13910,2,790,6.02,9674083,3324377,37512152,9674083,6.02,291.00,25.79,25.79,137278788640,26.31,26.31,137278788640 +이수페타시스,007660,21,147300,2,2900,2.01,934712,1282749,73409219,934712,2.01,72.87,1.27,1.27,137134751700,1.27,1.27,137134751700 +바이젠셀,308080,22,16130,2,2870,21.64,8932532,0,20449100,8932532,21.64,0.00,43.68,43.68,135388168990,41.05,41.05,135388168990 +한국전력,015760,23,49800,5,-1000,-1.97,2610959,2596394,641964077,2610959,-1.97,100.56,0.41,0.41,131193486475,0.41,0.41,131193486475 +현대로템,064350,24,189700,5,-2500,-1.30,687526,901138,109142293,687526,-1.30,76.30,0.63,0.63,130948168200,0.63,0.63,130948168200 +아이티센글로벌,124500,25,25850,2,3850,17.50,4984892,895532,23204527,4984892,17.50,556.64,21.48,21.48,128455569025,21.42,21.42,128455569025 +NAVER,035420,26,244000,5,-4000,-1.61,504431,497708,156852638,504431,-1.61,101.35,0.32,0.32,123670973000,0.32,0.32,123670973000 +알테오젠,196170,27,458500,2,1500,0.33,271069,389081,53505788,271069,0.33,69.67,0.51,0.51,122968750500,0.50,0.50,122968750500 +성호전자,043260,28,6150,2,1140,22.75,19339252,3887647,70922823,19339252,22.75,497.45,27.27,27.27,120100047220,27.53,27.53,120100047220 +대성산업,128820,29,5780,2,650,12.67,19977735,1955789,45235478,19977735,12.67,1021.47,44.16,44.16,116736154757,44.65,44.65,116736154757 +디앤디파마텍,347850,30,87900,2,3000,3.53,1288854,2087803,43425276,1288854,3.53,61.73,2.97,2.97,110847843150,2.90,2.90,110847843150 diff --git a/top30/20251210/top30-tv-20251210-141001.csv b/top30/20251210/top30-tv-20251210-141001.csv new file mode 100644 index 000000000000..9aa27dc36b14 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,588000,2,22000,3.89,3202718,2391174,728002365,3202718,3.89,133.94,0.44,0.44,1876402201500,0.44,0.44,1876402201500 +삼성전자,005930,2,108300,5,-100,-0.09,9189862,13671800,5919637922,9189862,-0.09,67.22,0.16,0.16,996257812450,0.16,0.16,996257812450 +KODEX 레버리지,122630,3,44805,2,180,0.40,16414451,16898996,74250000,16414451,0.40,97.13,22.11,22.11,738128031676,22.19,22.19,738128031676 +테라뷰,950250,4,18100,2,2100,13.12,35612157,67415608,35517731,35612157,13.12,52.82,100.27,100.27,666656759475,103.70,103.70,666656759475 +에코프로,086520,5,116300,5,-1500,-1.27,5034171,7636333,135776152,5034171,-1.27,65.92,3.71,3.71,596890108400,3.78,3.78,596890108400 +클로봇,466100,6,51800,2,3150,6.47,10736833,10701084,24992139,10736833,6.47,100.33,42.96,42.96,550790541700,42.55,42.55,550790541700 +페스카로,0015S0,7,33900,2,18400,118.71,12475781,0,9662730,12475781,118.71,0.00,129.11,129.11,486682620325,148.58,148.58,486682620325 +일동제약,249420,8,32900,2,3200,10.77,12360941,4418798,31638252,12360941,10.77,279.74,39.07,39.07,407197525925,39.12,39.12,407197525925 +KODEX 200선물인버스2X,252670,9,666,5,-3,-0.45,551157926,489905088,2199700000,551157926,-0.45,112.50,25.06,25.06,365625156038,24.96,24.96,365625156038 +KODEX 200,069500,10,58820,2,115,0.20,5609210,7769893,188800000,5609210,0.20,72.19,2.97,2.97,330528373712,2.98,2.98,330528373712 +삼성에피스홀딩스,0126Z0,11,572000,5,-3000,-0.52,532123,2149855,24883049,532123,-0.52,24.75,2.14,2.14,301000996500,2.11,2.11,301000996500 +현대차,005380,12,302000,5,-5000,-1.63,997271,1229611,204757766,997271,-1.63,81.10,0.49,0.49,300867864250,0.49,0.49,300867864250 +에이비엘바이오,298380,13,203000,2,16800,9.02,1216700,641638,55125165,1216700,9.02,189.62,2.21,2.21,237327691400,2.12,2.12,237327691400 +삼성전기,009150,14,268750,5,-750,-0.28,670665,572729,74693696,670665,-0.28,117.10,0.90,0.90,183533721500,0.91,0.91,183533721500 +KODEX 코스닥150레버리지,233740,15,12455,2,165,1.34,14613084,15420611,152900000,14613084,1.34,94.76,9.56,9.56,180058311962,9.46,9.46,180058311962 +두산에너빌리티,034020,16,76800,2,100,0.13,2119051,2739253,640561146,2119051,0.13,77.36,0.33,0.33,163650959050,0.33,0.33,163650959050 +삼성SDI,006400,17,317500,2,7500,2.42,495525,278714,80585530,495525,2.42,177.79,0.61,0.61,159417791000,0.62,0.62,159417791000 +원익홀딩스,030530,18,30200,2,1000,3.42,5289452,2859455,77237981,5289452,3.42,184.98,6.85,6.85,158429282275,6.79,6.79,158429282275 +이수페타시스,007660,19,148100,2,3700,2.56,1044064,1282749,73409219,1044064,2.56,81.39,1.42,1.42,153283998950,1.41,1.41,153283998950 +TIGER 200,102110,20,58855,2,105,0.18,2452037,4653091,78900000,2452037,0.18,52.70,3.11,3.11,144532205237,3.11,3.11,144532205237 +유진로봇,056080,21,13880,2,760,5.79,9784018,3324377,37512152,9784018,5.79,294.31,26.08,26.08,138801593950,26.66,26.66,138801593950 +바이젠셀,308080,22,15970,2,2710,20.44,9123625,0,20449100,9123625,20.44,0.00,44.62,44.62,138448535360,42.39,42.39,138448535360 +한국전력,015760,23,49750,5,-1050,-2.07,2681318,2596394,641964077,2681318,-2.07,103.27,0.42,0.42,134693464650,0.42,0.42,134693464650 +현대로템,064350,24,189100,5,-3100,-1.61,699899,901138,109142293,699899,-1.61,77.67,0.64,0.64,133289452050,0.65,0.65,133289452050 +아이티센글로벌,124500,25,25950,2,3950,17.95,5004853,895532,23204527,5004853,17.95,558.87,21.57,21.57,128971329375,21.42,21.42,128971329375 +NAVER,035420,26,244250,5,-3750,-1.51,516615,497708,156852638,516615,-1.51,103.80,0.33,0.33,126646172500,0.33,0.33,126646172500 +알테오젠,196170,27,458000,2,1000,0.22,278555,389081,53505788,278555,0.22,71.59,0.52,0.52,126399155000,0.52,0.52,126399155000 +성호전자,043260,28,6200,2,1190,23.75,19553267,3887647,70922823,19553267,23.75,502.96,27.57,27.57,121409015385,27.61,27.61,121409015385 +대성산업,128820,29,5780,2,650,12.67,20213509,1955789,45235478,20213509,12.67,1033.52,44.69,44.69,118100142777,45.17,45.17,118100142777 +디앤디파마텍,347850,30,88500,2,3600,4.24,1331189,2087803,43425276,1331189,4.24,63.76,3.07,3.07,114582169200,2.98,2.98,114582169200 diff --git a/top30/20251210/top30-tv-20251210-142001.csv b/top30/20251210/top30-tv-20251210-142001.csv new file mode 100644 index 000000000000..546e27d522ef --- /dev/null +++ b/top30/20251210/top30-tv-20251210-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,587000,2,21000,3.71,3264398,2391174,728002365,3264398,3.71,136.52,0.45,0.45,1912667065500,0.45,0.45,1912667065500 +삼성전자,005930,2,108100,5,-300,-0.28,9391340,13671800,5919637922,9391340,-0.28,68.69,0.16,0.16,1018042245950,0.16,0.16,1018042245950 +KODEX 레버리지,122630,3,44790,2,165,0.37,16641118,16898996,74250000,16641118,0.37,98.47,22.41,22.41,748276415991,22.50,22.50,748276415991 +테라뷰,950250,4,17760,2,1760,11.00,37370388,67415608,35517731,37370388,11.00,55.43,105.22,105.22,698141276230,110.68,110.68,698141276230 +에코프로,086520,5,116100,5,-1700,-1.44,5119685,7636333,135776152,5119685,-1.44,67.04,3.77,3.77,606840836550,3.85,3.85,606840836550 +클로봇,466100,6,52000,2,3350,6.89,10820724,10701084,24992139,10820724,6.89,101.12,43.30,43.30,555129450850,42.72,42.72,555129450850 +페스카로,0015S0,7,32450,2,16950,109.35,13022694,0,9662730,13022694,109.35,0.00,134.77,134.77,504862399450,161.01,161.01,504862399450 +일동제약,249420,8,32550,2,2850,9.60,12566200,4418798,31638252,12566200,9.60,284.38,39.72,39.72,413903766825,40.19,40.19,413903766825 +KODEX 200선물인버스2X,252670,9,666,5,-3,-0.45,557418395,489905088,2199700000,557418395,-0.45,113.78,25.34,25.34,369794726972,25.24,25.24,369794726972 +KODEX 200,069500,10,58785,2,80,0.14,5838051,7769893,188800000,5838051,0.14,75.14,3.09,3.09,343980938580,3.10,3.10,343980938580 +현대차,005380,11,303000,5,-4000,-1.30,1017549,1229611,204757766,1017549,-1.30,82.75,0.50,0.50,307002776500,0.49,0.49,307002776500 +삼성에피스홀딩스,0126Z0,12,571000,5,-4000,-0.70,537490,2149855,24883049,537490,-0.70,25.00,2.16,2.16,304064596500,2.14,2.14,304064596500 +에이비엘바이오,298380,13,205500,2,19300,10.37,1295255,641638,55125165,1295255,10.37,201.87,2.35,2.35,253342913900,2.24,2.24,253342913900 +KODEX 코스닥150레버리지,233740,14,12425,2,135,1.10,15147654,15420611,152900000,15147654,1.10,98.23,9.91,9.91,186707639982,9.83,9.83,186707639982 +삼성전기,009150,15,268500,5,-1000,-0.37,681068,572729,74693696,681068,-0.37,118.92,0.91,0.91,186329222500,0.93,0.93,186329222500 +두산에너빌리티,034020,16,76800,2,100,0.13,2156913,2739253,640561146,2156913,0.13,78.74,0.34,0.34,166559622250,0.34,0.34,166559622250 +삼성SDI,006400,17,316500,2,6500,2.10,511631,278714,80585530,511631,2.10,183.57,0.63,0.63,164517432000,0.65,0.65,164517432000 +원익홀딩스,030530,18,30050,2,850,2.91,5450070,2859455,77237981,5450070,2.91,190.60,7.06,7.06,163257954400,7.03,7.03,163257954400 +이수페타시스,007660,19,147900,2,3500,2.42,1079954,1282749,73409219,1079954,2.42,84.19,1.47,1.47,158595699000,1.46,1.46,158595699000 +TIGER 200,102110,20,58835,2,85,0.14,2497446,4653091,78900000,2497446,0.14,53.67,3.17,3.17,147203408099,3.17,3.17,147203408099 +바이젠셀,308080,21,15950,2,2690,20.29,9278053,0,20449100,9278053,20.29,0.00,45.37,45.37,140888436450,43.20,43.20,140888436450 +유진로봇,056080,22,13830,2,710,5.41,9827389,3324377,37512152,9827389,5.41,295.62,26.20,26.20,139401090520,26.87,26.87,139401090520 +한국전력,015760,23,49700,5,-1100,-2.17,2756432,2596394,641964077,2756432,-2.17,106.16,0.43,0.43,138429982350,0.43,0.43,138429982350 +현대로템,064350,24,188700,5,-3500,-1.82,709911,901138,109142293,709911,-1.82,78.78,0.65,0.65,135180950300,0.66,0.66,135180950300 +아이티센글로벌,124500,25,25800,2,3800,17.27,5046136,895532,23204527,5046136,17.27,563.48,21.75,21.75,130038070450,21.72,21.72,130038070450 +알테오젠,196170,26,457000,3,0,0.00,285280,389081,53505788,285280,0.00,73.32,0.53,0.53,129476102250,0.53,0.53,129476102250 +NAVER,035420,27,244000,5,-4000,-1.61,526573,497708,156852638,526573,-1.61,105.80,0.34,0.34,129077565000,0.34,0.34,129077565000 +디앤디파마텍,347850,28,88800,2,3900,4.59,1455182,2087803,43425276,1455182,4.59,69.70,3.35,3.35,125612528900,3.26,3.26,125612528900 +성호전자,043260,29,6130,2,1120,22.36,19684324,3887647,70922823,19684324,22.36,506.33,27.75,27.75,122212768835,28.11,28.11,122212768835 +대성산업,128820,30,5740,2,610,11.89,20445669,1955789,45235478,20445669,11.89,1045.39,45.20,45.20,119437921102,46.00,46.00,119437921102 diff --git a/top30/20251210/top30-tv-20251210-143001.csv b/top30/20251210/top30-tv-20251210-143001.csv new file mode 100644 index 000000000000..acfc9b36eb79 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,588000,2,22000,3.89,3358076,2391174,728002365,3358076,3.89,140.44,0.46,0.46,1967590318000,0.46,0.46,1967590318000 +삼성전자,005930,2,108100,5,-300,-0.28,9582547,13671800,5919637922,9582547,-0.28,70.09,0.16,0.16,1038711960700,0.16,0.16,1038711960700 +KODEX 레버리지,122630,3,44715,2,90,0.20,16946900,16898996,74250000,16946900,0.20,100.28,22.82,22.82,761941857125,22.95,22.95,761941857125 +테라뷰,950250,4,16760,2,760,4.75,38847506,67415608,35517731,38847506,4.75,57.62,109.37,109.37,723899810560,121.61,121.61,723899810560 +에코프로,086520,5,116500,5,-1300,-1.10,5296544,7636333,135776152,5296544,-1.10,69.36,3.90,3.90,627345757150,3.97,3.97,627345757150 +클로봇,466100,6,52000,2,3350,6.89,10932070,10701084,24992139,10932070,6.89,102.16,43.74,43.74,560927171950,43.16,43.16,560927171950 +페스카로,0015S0,7,33000,2,17500,112.90,13610224,0,9662730,13610224,112.90,0.00,140.85,140.85,523835190950,164.28,164.28,523835190950 +일동제약,249420,8,32600,2,2900,9.76,12764568,4418798,31638252,12764568,9.76,288.87,40.35,40.35,420359737350,40.76,40.76,420359737350 +KODEX 200선물인버스2X,252670,9,667,5,-2,-0.30,578519033,489905088,2199700000,578519033,-0.30,118.09,26.30,26.30,383877637576,26.16,26.16,383877637576 +KODEX 200,069500,10,58750,2,45,0.08,6092720,7769893,188800000,6092720,0.08,78.41,3.23,3.23,358938712180,3.24,3.24,358938712180 +현대차,005380,11,302500,5,-4500,-1.47,1033255,1229611,204757766,1033255,-1.47,84.03,0.50,0.50,311754480500,0.50,0.50,311754480500 +삼성에피스홀딩스,0126Z0,12,565000,5,-10000,-1.74,550329,2149855,24883049,550329,-1.74,25.60,2.21,2.21,311350910500,2.21,2.21,311350910500 +에이비엘바이오,298380,13,205000,2,18800,10.10,1346499,641638,55125165,1346499,10.10,209.85,2.44,2.44,263800502150,2.33,2.33,263800502150 +KODEX 코스닥150레버리지,233740,14,12410,2,120,0.98,15692563,15420611,152900000,15692563,0.98,101.76,10.26,10.26,193469803229,10.20,10.20,193469803229 +삼성전기,009150,15,268500,5,-1000,-0.37,690482,572729,74693696,690482,-0.37,120.56,0.92,0.92,188857246500,0.94,0.94,188857246500 +두산에너빌리티,034020,16,76700,3,0,0.00,2202338,2739253,640561146,2202338,0.00,80.40,0.34,0.34,170046323850,0.35,0.35,170046323850 +삼성SDI,006400,17,316000,2,6000,1.94,527576,278714,80585530,527576,1.94,189.29,0.65,0.65,169550830500,0.67,0.67,169550830500 +원익홀딩스,030530,18,30350,2,1150,3.94,5526528,2859455,77237981,5526528,3.94,193.27,7.16,7.16,165567104050,7.06,7.06,165567104050 +이수페타시스,007660,19,148000,2,3600,2.49,1100199,1282749,73409219,1100199,2.49,85.77,1.50,1.50,161589622450,1.49,1.49,161589622450 +TIGER 200,102110,20,58785,2,35,0.06,2571719,4653091,78900000,2571719,0.06,55.27,3.26,3.26,151568505925,3.27,3.27,151568505925 +바이젠셀,308080,21,15800,2,2540,19.16,9423280,0,20449100,9423280,19.16,0.00,46.08,46.08,143211551460,44.32,44.32,143211551460 +유진로봇,056080,22,13720,2,600,4.57,9990584,3324377,37512152,9990584,4.57,300.52,26.63,26.63,141646374185,27.52,27.52,141646374185 +한국전력,015760,23,49750,5,-1050,-2.07,2814532,2596394,641964077,2814532,-2.07,108.40,0.44,0.44,141320854425,0.44,0.44,141320854425 +현대로템,064350,24,189000,5,-3200,-1.66,723829,901138,109142293,723829,-1.66,80.32,0.66,0.66,137809216200,0.67,0.67,137809216200 +NAVER,035420,25,244500,5,-3500,-1.41,540463,497708,156852638,540463,-1.41,108.59,0.34,0.34,132473555250,0.35,0.35,132473555250 +알테오젠,196170,26,457000,3,0,0.00,290831,389081,53505788,290831,0.00,74.75,0.54,0.54,132014901000,0.54,0.54,132014901000 +아이티센글로벌,124500,27,25750,2,3750,17.05,5095873,895532,23204527,5095873,17.05,569.03,21.96,21.96,131319138525,21.98,21.98,131319138525 +디앤디파마텍,347850,28,88900,2,4000,4.71,1500136,2087803,43425276,1500136,4.71,71.85,3.45,3.45,129610671350,3.36,3.36,129610671350 +성호전자,043260,29,6170,2,1160,23.15,19792238,3887647,70922823,19792238,23.15,509.11,27.91,27.91,122875216440,28.08,28.08,122875216440 +대성산업,128820,30,5800,2,670,13.06,20816826,1955789,45235478,20816826,13.06,1064.37,46.02,46.02,121569162852,46.34,46.34,121569162852 diff --git a/top30/20251210/top30-tv-20251210-144001.csv b/top30/20251210/top30-tv-20251210-144001.csv new file mode 100644 index 000000000000..419862ace164 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,585000,2,19000,3.36,3431360,2391174,728002365,3431360,3.36,143.50,0.47,0.47,2010580234000,0.47,0.47,2010580234000 +삼성전자,005930,2,107800,5,-600,-0.55,9877631,13671800,5919637922,9877631,-0.55,72.25,0.17,0.17,1070563563450,0.17,0.17,1070563563450 +KODEX 레버리지,122630,3,44590,5,-35,-0.08,17173438,16898996,74250000,17173438,-0.08,101.62,23.13,23.13,772054834304,23.32,23.32,772054834304 +테라뷰,950250,4,17090,2,1090,6.81,39813117,67415608,35517731,39813117,6.81,59.06,112.09,112.09,740329840320,121.97,121.97,740329840320 +에코프로,086520,5,116400,5,-1400,-1.19,5366054,7636333,135776152,5366054,-1.19,70.27,3.95,3.95,635448896550,4.02,4.02,635448896550 +클로봇,466100,6,52200,2,3550,7.30,11014007,10701084,24992139,11014007,7.30,102.92,44.07,44.07,565212349600,43.32,43.32,565212349600 +페스카로,0015S0,7,32400,2,16900,109.03,13923245,0,9662730,13923245,109.03,0.00,144.09,144.09,534030344100,170.58,170.58,534030344100 +일동제약,249420,8,32650,2,2950,9.93,12844862,4418798,31638252,12844862,9.93,290.69,40.60,40.60,422970456025,40.95,40.95,422970456025 +KODEX 200선물인버스2X,252670,9,669,3,0,0.00,587211924,489905088,2199700000,587211924,0.00,119.86,26.70,26.70,389684026674,26.48,26.48,389684026674 +KODEX 200,069500,10,58660,5,-45,-0.08,6487733,7769893,188800000,6487733,-0.08,83.50,3.44,3.44,382124711726,3.45,3.45,382124711726 +삼성에피스홀딩스,0126Z0,11,565000,5,-10000,-1.74,566617,2149855,24883049,566617,-1.74,26.36,2.28,2.28,320542822500,2.28,2.28,320542822500 +현대차,005380,12,303000,5,-4000,-1.30,1051143,1229611,204757766,1051143,-1.30,85.49,0.51,0.51,317168706250,0.51,0.51,317168706250 +에이비엘바이오,298380,13,202000,2,15800,8.49,1390488,641638,55125165,1390488,8.49,216.71,2.52,2.52,272747707400,2.45,2.45,272747707400 +KODEX 코스닥150레버리지,233740,14,12385,2,95,0.77,16058013,15420611,152900000,16058013,0.77,104.13,10.50,10.50,198000292045,10.46,10.46,198000292045 +삼성전기,009150,15,268000,5,-1500,-0.56,700927,572729,74693696,700927,-0.56,122.38,0.94,0.94,191657730000,0.96,0.96,191657730000 +삼성SDI,006400,16,316000,2,6000,1.94,539196,278714,80585530,539196,1.94,193.46,0.67,0.67,173225933500,0.68,0.68,173225933500 +두산에너빌리티,034020,17,76800,2,100,0.13,2231515,2739253,640561146,2231515,0.13,81.46,0.35,0.35,172285035450,0.35,0.35,172285035450 +원익홀딩스,030530,18,30300,2,1100,3.77,5581434,2859455,77237981,5581434,3.77,195.19,7.23,7.23,167230345700,7.15,7.15,167230345700 +이수페타시스,007660,19,148400,2,4000,2.77,1135589,1282749,73409219,1135589,2.77,88.53,1.55,1.55,166833169250,1.53,1.53,166833169250 +TIGER 200,102110,20,58715,5,-35,-0.06,2632089,4653091,78900000,2632089,-0.06,56.57,3.34,3.34,155114552827,3.35,3.35,155114552827 +한국전력,015760,21,49800,5,-1000,-1.97,2902918,2596394,641964077,2902918,-1.97,111.81,0.45,0.45,145717226100,0.46,0.46,145717226100 +바이젠셀,308080,22,16000,2,2740,20.66,9544305,0,20449100,9544305,20.66,0.00,46.67,46.67,145122458785,44.35,44.35,145122458785 +유진로봇,056080,23,13660,2,540,4.12,10048724,3324377,37512152,10048724,4.12,302.27,26.79,26.79,142442972825,27.80,27.80,142442972825 +현대로템,064350,24,188900,5,-3300,-1.72,732495,901138,109142293,732495,-1.72,81.29,0.67,0.67,139446263550,0.68,0.68,139446263550 +NAVER,035420,25,244000,5,-4000,-1.61,552242,497708,156852638,552242,-1.61,110.96,0.35,0.35,135350566000,0.35,0.35,135350566000 +알테오젠,196170,26,457500,2,500,0.11,297772,389081,53505788,297772,0.11,76.53,0.56,0.56,135190418000,0.55,0.55,135190418000 +디앤디파마텍,347850,27,88400,2,3500,4.12,1532909,2087803,43425276,1532909,4.12,73.42,3.53,3.53,132517444750,3.45,3.45,132517444750 +아이티센글로벌,124500,28,25700,2,3700,16.82,5130733,895532,23204527,5130733,16.82,572.93,22.11,22.11,132212732300,22.17,22.17,132212732300 +동양고속,084670,29,42300,2,6250,17.34,2925034,306635,2895569,2925034,17.34,953.91,101.02,101.02,124422487275,101.58,101.58,124422487275 +대성산업,128820,30,5780,2,650,12.67,21211419,1955789,45235478,21211419,12.67,1084.55,46.89,46.89,123862473312,47.37,47.37,123862473312 diff --git a/top30/20251210/top30-tv-20251210-145002.csv b/top30/20251210/top30-tv-20251210-145002.csv new file mode 100644 index 000000000000..f72a398af814 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,586000,2,20000,3.53,3495334,2391174,728002365,3495334,3.53,146.18,0.48,0.48,2048086370000,0.48,0.48,2048086370000 +삼성전자,005930,2,107700,5,-700,-0.65,10125514,13671800,5919637922,10125514,-0.65,74.06,0.17,0.17,1097283363300,0.17,0.17,1097283363300 +KODEX 레버리지,122630,3,44560,5,-65,-0.15,17366045,16898996,74250000,17366045,-0.15,102.76,23.39,23.39,780644659174,23.59,23.59,780644659174 +테라뷰,950250,4,16560,2,560,3.50,40453905,67415608,35517731,40453905,3.50,60.01,113.90,113.90,751118855945,127.70,127.70,751118855945 +에코프로,086520,5,116500,5,-1300,-1.10,5428469,7636333,135776152,5428469,-1.10,71.09,4.00,4.00,642721002800,4.06,4.06,642721002800 +클로봇,466100,6,51900,2,3250,6.68,11086133,10701084,24992139,11086133,6.68,103.60,44.36,44.36,568962500150,43.86,43.86,568962500150 +페스카로,0015S0,7,30500,2,15000,96.77,14260200,0,9662730,14260200,96.77,0.00,147.58,147.58,544648073525,184.81,184.81,544648073525 +일동제약,249420,8,32300,2,2600,8.75,13022771,4418798,31638252,13022771,8.75,294.71,41.16,41.16,428758989000,41.96,41.96,428758989000 +KODEX 200,069500,9,58645,5,-60,-0.10,6734779,7769893,188800000,6734779,-0.10,86.68,3.57,3.57,396616231859,3.58,3.58,396616231859 +KODEX 200선물인버스2X,252670,10,669,3,0,0.00,592031535,489905088,2199700000,592031535,0.00,120.85,26.91,26.91,392907555474,26.70,26.70,392907555474 +삼성에피스홀딩스,0126Z0,11,565000,5,-10000,-1.74,574029,2149855,24883049,574029,-1.74,26.70,2.31,2.31,324732519500,2.31,2.31,324732519500 +현대차,005380,12,303000,5,-4000,-1.30,1069858,1229611,204757766,1069858,-1.30,87.01,0.52,0.52,322832855250,0.52,0.52,322832855250 +에이비엘바이오,298380,13,202000,2,15800,8.49,1454394,641638,55125165,1454394,8.49,226.67,2.64,2.64,285613327650,2.56,2.56,285613327650 +KODEX 코스닥150레버리지,233740,14,12355,2,65,0.53,16457997,15420611,152900000,16457997,0.53,106.73,10.76,10.76,202947277980,10.74,10.74,202947277980 +삼성전기,009150,15,268000,5,-1500,-0.56,713075,572729,74693696,713075,-0.56,124.50,0.95,0.95,194911916500,0.97,0.97,194911916500 +삼성SDI,006400,16,316000,2,6000,1.94,549968,278714,80585530,549968,1.94,197.32,0.68,0.68,176627171250,0.69,0.69,176627171250 +원익홀딩스,030530,17,30450,2,1250,4.28,5858615,2859455,77237981,5858615,4.28,204.89,7.59,7.59,175694046250,7.47,7.47,175694046250 +두산에너빌리티,034020,18,76700,3,0,0.00,2268530,2739253,640561146,2268530,0.00,82.82,0.35,0.35,175125882400,0.36,0.36,175125882400 +이수페타시스,007660,19,147900,2,3500,2.42,1163750,1282749,73409219,1163750,2.42,90.72,1.59,1.59,171004771400,1.58,1.58,171004771400 +TIGER 200,102110,20,58690,5,-60,-0.10,2673016,4653091,78900000,2673016,-0.10,57.45,3.39,3.39,157517268419,3.40,3.40,157517268419 +한국전력,015760,21,49600,5,-1200,-2.36,3034657,2596394,641964077,3034657,-2.36,116.88,0.47,0.47,152261520375,0.48,0.48,152261520375 +바이젠셀,308080,22,15700,2,2440,18.40,9700116,0,20449100,9700116,18.40,0.00,47.44,47.44,147564343340,45.96,45.96,147564343340 +현대로템,064350,23,188200,5,-4000,-2.08,757710,901138,109142293,757710,-2.08,84.08,0.69,0.69,144200530400,0.70,0.70,144200530400 +유진로봇,056080,24,13620,2,500,3.81,10156451,3324377,37512152,10156451,3.81,305.51,27.08,27.08,143911105860,28.17,28.17,143911105860 +알테오젠,196170,25,456500,5,-500,-0.11,307955,389081,53505788,307955,-0.11,79.15,0.58,0.58,139839845750,0.57,0.57,139839845750 +NAVER,035420,26,244000,5,-4000,-1.61,564384,497708,156852638,564384,-1.61,113.40,0.36,0.36,138315891500,0.36,0.36,138315891500 +동양고속,084670,27,45150,2,9100,25.24,3202005,306635,2895569,3202005,25.24,1044.24,110.58,110.58,136692892175,104.56,104.56,136692892175 +디앤디파마텍,347850,28,87900,2,3000,3.53,1570026,2087803,43425276,1570026,3.53,75.20,3.62,3.62,135784708600,3.56,3.56,135784708600 +아이티센글로벌,124500,29,25650,2,3650,16.59,5166377,895532,23204527,5166377,16.59,576.91,22.26,22.26,133125673350,22.37,22.37,133125673350 +노타,486990,30,45300,2,2650,6.21,2874607,1457739,21161880,2874607,6.21,197.20,13.58,13.58,126544975525,13.20,13.20,126544975525 diff --git a/top30/20251210/top30-tv-20251210-150001.csv b/top30/20251210/top30-tv-20251210-150001.csv new file mode 100644 index 000000000000..0b3b04a68749 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,584000,2,18000,3.18,3592083,2391174,728002365,3592083,3.18,150.22,0.49,0.49,2104604014000,0.50,0.50,2104604014000 +삼성전자,005930,2,107600,5,-800,-0.74,10393322,13671800,5919637922,10393322,-0.74,76.02,0.18,0.18,1126123697850,0.18,0.18,1126123697850 +KODEX 레버리지,122630,3,44435,5,-190,-0.43,17742105,16898996,74250000,17742105,-0.43,104.99,23.90,23.90,797375094442,24.17,24.17,797375094442 +테라뷰,950250,4,16510,2,510,3.19,41069034,67415608,35517731,41069034,3.19,60.92,115.63,115.63,761377212025,129.84,129.84,761377212025 +에코프로,086520,5,115900,5,-1900,-1.61,5492255,7636333,135776152,5492255,-1.61,71.92,4.05,4.05,650126221800,4.13,4.13,650126221800 +클로봇,466100,6,51800,2,3150,6.47,11161774,10701084,24992139,11161774,6.47,104.31,44.66,44.66,572879868150,44.25,44.25,572879868150 +페스카로,0015S0,7,30500,2,15000,96.77,14891607,0,9662730,14891607,96.77,0.00,154.11,154.11,563713002175,191.28,191.28,563713002175 +일동제약,249420,8,32500,2,2800,9.43,13106360,4418798,31638252,13106360,9.43,296.60,41.43,41.43,431472291450,41.96,41.96,431472291450 +KODEX 200,069500,9,58550,5,-155,-0.26,7079761,7769893,188800000,7079761,-0.26,91.12,3.75,3.75,416826785814,3.77,3.77,416826785814 +KODEX 200선물인버스2X,252670,10,671,2,2,0.30,609588303,489905088,2199700000,609588303,0.30,124.43,27.71,27.71,404680128443,27.42,27.42,404680128443 +현대차,005380,11,302000,5,-5000,-1.63,1090044,1229611,204757766,1090044,-1.63,88.65,0.53,0.53,328940739250,0.53,0.53,328940739250 +삼성에피스홀딩스,0126Z0,12,564000,5,-11000,-1.91,581171,2149855,24883049,581171,-1.91,27.03,2.34,2.34,328765519500,2.34,2.34,328765519500 +에이비엘바이오,298380,13,201000,2,14800,7.95,1481875,641638,55125165,1481875,7.95,230.95,2.69,2.69,291137515650,2.63,2.63,291137515650 +KODEX 코스닥150레버리지,233740,14,12315,2,25,0.20,16991786,15420611,152900000,16991786,0.20,110.19,11.11,11.11,209526883402,11.13,11.13,209526883402 +삼성전기,009150,15,267500,5,-2000,-0.74,731283,572729,74693696,731283,-0.74,127.68,0.98,0.98,199778841000,1.00,1.00,199778841000 +삼성SDI,006400,16,315000,2,5000,1.61,572913,278714,80585530,572913,1.61,205.56,0.71,0.71,183850328000,0.72,0.72,183850328000 +두산에너빌리티,034020,17,76800,2,100,0.13,2329698,2739253,640561146,2329698,0.13,85.05,0.36,0.36,179823397500,0.37,0.37,179823397500 +원익홀딩스,030530,18,30500,2,1300,4.45,5951119,2859455,77237981,5951119,4.45,208.12,7.70,7.70,178512846675,7.58,7.58,178512846675 +이수페타시스,007660,19,147700,2,3300,2.29,1187467,1282749,73409219,1187467,2.29,92.57,1.62,1.62,174505703300,1.61,1.61,174505703300 +TIGER 200,102110,20,58610,5,-140,-0.24,2768503,4653091,78900000,2768503,-0.24,59.50,3.51,3.51,163116764561,3.53,3.53,163116764561 +한국전력,015760,21,49550,5,-1250,-2.46,3163006,2596394,641964077,3163006,-2.46,121.82,0.49,0.49,158627832775,0.50,0.50,158627832775 +동양고속,084670,22,46550,2,10500,29.13,3481113,306635,2895569,3481113,29.13,1135.26,120.22,120.22,149556998700,110.96,110.96,149556998700 +바이젠셀,308080,23,15440,2,2180,16.44,9816850,0,20449100,9816850,16.44,0.00,48.01,48.01,149378941200,47.31,47.31,149378941200 +현대로템,064350,24,187700,5,-4500,-2.34,775100,901138,109142293,775100,-2.34,86.01,0.71,0.71,147468374500,0.72,0.72,147468374500 +유진로봇,056080,25,13590,2,470,3.58,10229978,3324377,37512152,10229978,3.58,307.73,27.27,27.27,144908953740,28.43,28.43,144908953740 +알테오젠,196170,26,456000,5,-1000,-0.22,315429,389081,53505788,315429,-0.22,81.07,0.59,0.59,143247724250,0.59,0.59,143247724250 +NAVER,035420,27,244000,5,-4000,-1.61,575121,497708,156852638,575121,-1.61,115.55,0.37,0.37,140936256000,0.37,0.37,140936256000 +디앤디파마텍,347850,28,87800,2,2900,3.42,1594384,2087803,43425276,1594384,3.42,76.37,3.67,3.67,137923804000,3.62,3.62,137923804000 +아이티센글로벌,124500,29,25700,2,3700,16.82,5190571,895532,23204527,5190571,16.82,579.61,22.37,22.37,133747379825,22.43,22.43,133747379825 +노타,486990,30,45200,2,2550,5.98,2996536,1457739,21161880,2996536,5.98,205.56,14.16,14.16,132065171050,13.81,13.81,132065171050 diff --git a/top30/20251210/top30-tv-20251210-151001.csv b/top30/20251210/top30-tv-20251210-151001.csv new file mode 100644 index 000000000000..ca7a995e78bd --- /dev/null +++ b/top30/20251210/top30-tv-20251210-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,585000,2,19000,3.36,3676805,2391174,728002365,3676805,3.36,153.77,0.51,0.51,2154176214500,0.51,0.51,2154176214500 +삼성전자,005930,2,108100,5,-300,-0.28,10734230,13671800,5919637922,10734230,-0.28,78.51,0.18,0.18,1162908483850,0.18,0.18,1162908483850 +KODEX 레버리지,122630,3,44655,2,30,0.07,18196026,16898996,74250000,18196026,0.07,107.68,24.51,24.51,817599766836,24.66,24.66,817599766836 +테라뷰,950250,4,16770,2,770,4.81,41898500,67415608,35517731,41898500,4.81,62.15,117.97,117.97,775225280030,130.15,130.15,775225280030 +에코프로,086520,5,116200,5,-1600,-1.36,5579980,7636333,135776152,5579980,-1.36,73.07,4.11,4.11,660313080800,4.19,4.19,660313080800 +클로봇,466100,6,51800,2,3150,6.47,11235642,10701084,24992139,11235642,6.47,105.00,44.96,44.96,576710757600,44.55,44.55,576710757600 +페스카로,0015S0,7,28900,2,13400,86.45,15280600,0,9662730,15280600,86.45,0.00,158.14,158.14,575282416000,206.01,206.01,575282416000 +일동제약,249420,8,32600,2,2900,9.76,13205579,4418798,31638252,13205579,9.76,298.85,41.74,41.74,434702851575,42.15,42.15,434702851575 +KODEX 200,069500,9,58690,5,-15,-0.03,7323402,7769893,188800000,7323402,-0.03,94.25,3.88,3.88,431109174876,3.89,3.89,431109174876 +KODEX 200선물인버스2X,252670,10,668,5,-1,-0.15,619116483,489905088,2199700000,619116483,-0.15,126.37,28.15,28.15,411055162875,27.97,27.97,411055162875 +삼성에피스홀딩스,0126Z0,11,563000,5,-12000,-2.09,595042,2149855,24883049,595042,-2.09,27.68,2.39,2.39,336576655500,2.40,2.40,336576655500 +현대차,005380,12,302000,5,-5000,-1.63,1108021,1229611,204757766,1108021,-1.63,90.11,0.54,0.54,334373741250,0.54,0.54,334373741250 +에이비엘바이오,298380,13,202000,2,15800,8.49,1504900,641638,55125165,1504900,8.49,234.54,2.73,2.73,295773114900,2.66,2.66,295773114900 +KODEX 코스닥150레버리지,233740,14,12360,2,70,0.57,17265134,15420611,152900000,17265134,0.57,111.96,11.29,11.29,212901375983,11.27,11.27,212901375983 +삼성전기,009150,15,269000,5,-500,-0.19,742636,572729,74693696,742636,-0.19,129.67,0.99,0.99,202821560000,1.01,1.01,202821560000 +삼성SDI,006400,16,315000,2,5000,1.61,588973,278714,80585530,588973,1.61,211.32,0.73,0.73,188906889500,0.74,0.74,188906889500 +원익홀딩스,030530,17,30650,2,1450,4.97,6236790,2859455,77237981,6236790,4.97,218.11,8.07,8.07,187279434400,7.91,7.91,187279434400 +두산에너빌리티,034020,18,76900,2,200,0.26,2365645,2739253,640561146,2365645,0.26,86.36,0.37,0.37,182584128300,0.37,0.37,182584128300 +이수페타시스,007660,19,147800,2,3400,2.35,1208711,1282749,73409219,1208711,2.35,94.23,1.65,1.65,177644337100,1.64,1.64,177644337100 +TIGER 200,102110,20,58745,5,-5,-0.01,2841072,4653091,78900000,2841072,-0.01,61.06,3.60,3.60,167376615921,3.61,3.61,167376615921 +한국전력,015760,21,49750,5,-1050,-2.07,3247055,2596394,641964077,3247055,-2.07,125.06,0.51,0.51,162799800275,0.51,0.51,162799800275 +동양고속,084670,22,46450,2,10400,28.85,3756778,306635,2895569,3756778,28.85,1225.16,129.74,129.74,162357996475,120.71,120.71,162357996475 +바이젠셀,308080,23,16080,2,2820,21.27,9994067,0,20449100,9994067,21.27,0.00,48.87,48.87,152184540625,46.28,46.28,152184540625 +현대로템,064350,24,187300,5,-4900,-2.55,795771,901138,109142293,795771,-2.55,88.31,0.73,0.73,151346155000,0.74,0.74,151346155000 +알테오젠,196170,25,456500,5,-500,-0.11,324093,389081,53505788,324093,-0.11,83.30,0.61,0.61,147201703250,0.60,0.60,147201703250 +유진로봇,056080,26,13720,2,600,4.57,10314298,3324377,37512152,10314298,4.57,310.26,27.50,27.50,146055978060,28.38,28.38,146055978060 +NAVER,035420,27,244000,5,-4000,-1.61,588388,497708,156852638,588388,-1.61,118.22,0.38,0.38,144175321750,0.38,0.38,144175321750 +디앤디파마텍,347850,28,87600,2,2700,3.18,1616308,2087803,43425276,1616308,3.18,77.42,3.72,3.72,139845162700,3.68,3.68,139845162700 +노타,486990,29,45600,2,2950,6.92,3124589,1457739,21161880,3124589,6.92,214.34,14.77,14.77,137883684825,14.29,14.29,137883684825 +아이티센글로벌,124500,30,25650,2,3650,16.59,5235263,895532,23204527,5235263,16.59,584.60,22.56,22.56,134891494275,22.66,22.66,134891494275 diff --git a/top30/20251210/top30-tv-20251210-152001.csv b/top30/20251210/top30-tv-20251210-152001.csv new file mode 100644 index 000000000000..c29068f4074e --- /dev/null +++ b/top30/20251210/top30-tv-20251210-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,586000,2,20000,3.53,3759598,2391174,728002365,3759598,3.53,157.23,0.52,0.52,2202713525500,0.52,0.52,2202713525500 +삼성전자,005930,2,108300,5,-100,-0.09,11117889,13671800,5919637922,11117889,-0.09,81.32,0.19,0.19,1204453121700,0.19,0.19,1204453121700 +KODEX 레버리지,122630,3,44625,3,0,0.00,18571547,16898996,74250000,18571547,0.00,109.90,25.01,25.01,834377056508,25.18,25.18,834377056508 +테라뷰,950250,4,16860,2,860,5.38,42716262,67415608,35517731,42716262,5.38,63.36,120.27,120.27,789081744395,131.77,131.77,789081744395 +에코프로,086520,5,116500,5,-1300,-1.10,5681395,7636333,135776152,5681395,-1.10,74.40,4.18,4.18,672127842950,4.25,4.25,672127842950 +페스카로,0015S0,6,27000,2,11500,74.19,16013560,0,9662730,16013560,74.19,0.00,165.73,165.73,595375793625,228.21,228.21,595375793625 +클로봇,466100,7,51600,2,2950,6.06,11367294,10701084,24992139,11367294,6.06,106.23,45.48,45.48,583521437600,45.25,45.25,583521437600 +KODEX 200,069500,8,58685,5,-20,-0.03,7520220,7769893,188800000,7520220,-0.03,96.79,3.98,3.98,442663978074,4.00,4.00,442663978074 +일동제약,249420,9,32450,2,2750,9.26,13319897,4418798,31638252,13319897,9.26,301.44,42.10,42.10,438419265925,42.70,42.70,438419265925 +KODEX 200선물인버스2X,252670,10,667,5,-2,-0.30,632344684,489905088,2199700000,632344684,-0.30,129.07,28.75,28.75,419881385123,28.62,28.62,419881385123 +삼성에피스홀딩스,0126Z0,11,567000,5,-8000,-1.39,611003,2149855,24883049,611003,-1.39,28.42,2.46,2.46,345579899000,2.45,2.45,345579899000 +현대차,005380,12,302500,5,-4500,-1.47,1125374,1229611,204757766,1125374,-1.47,91.52,0.55,0.55,339621479750,0.55,0.55,339621479750 +에이비엘바이오,298380,13,203000,2,16800,9.02,1540409,641638,55125165,1540409,9.02,240.07,2.79,2.79,302958300650,2.71,2.71,302958300650 +KODEX 코스닥150레버리지,233740,14,12405,2,115,0.94,18070188,15420611,152900000,18070188,0.94,117.18,11.82,11.82,222869127868,11.75,11.75,222869127868 +삼성전기,009150,15,269000,5,-500,-0.19,753676,572729,74693696,753676,-0.19,131.59,1.01,1.01,205789679750,1.02,1.02,205789679750 +삼성SDI,006400,16,317250,2,7250,2.34,610022,278714,80585530,610022,2.34,218.87,0.76,0.76,195557192500,0.76,0.76,195557192500 +원익홀딩스,030530,17,30750,2,1550,5.31,6470138,2859455,77237981,6470138,5.31,226.27,8.38,8.38,194442618925,8.19,8.19,194442618925 +TIGER 200,102110,18,58730,5,-20,-0.03,3209033,4653091,78900000,3209033,-0.03,68.97,4.07,4.07,188999712729,4.08,4.08,188999712729 +두산에너빌리티,034020,19,76900,2,200,0.26,2403159,2739253,640561146,2403159,0.26,87.73,0.38,0.38,185466836150,0.38,0.38,185466836150 +이수페타시스,007660,20,147900,2,3500,2.42,1254737,1282749,73409219,1254737,2.42,97.82,1.71,1.71,184448782050,1.70,1.70,184448782050 +동양고속,084670,21,46850,1,10800,29.96,3902975,306635,2895569,3902975,29.96,1272.84,134.79,134.79,169174620275,124.71,124.71,169174620275 +한국전력,015760,22,49800,5,-1000,-1.97,3316170,2596394,641964077,3316170,-1.97,127.72,0.52,0.52,166240193250,0.52,0.52,166240193250 +현대로템,064350,23,187200,5,-5000,-2.60,817699,901138,109142293,817699,-2.60,90.74,0.75,0.75,155452181200,0.76,0.76,155452181200 +바이젠셀,308080,24,15800,2,2540,19.16,10178589,0,20449100,10178589,19.16,0.00,49.78,49.78,155106735495,48.01,48.01,155106735495 +NAVER,035420,25,244500,5,-3500,-1.41,616904,497708,156852638,616904,-1.41,123.95,0.39,0.39,151144872750,0.39,0.39,151144872750 +알테오젠,196170,26,456500,5,-500,-0.11,331074,389081,53505788,331074,-0.11,85.09,0.62,0.62,150387132750,0.62,0.62,150387132750 +유진로봇,056080,27,13670,2,550,4.19,10386577,3324377,37512152,10386577,4.19,312.44,27.69,27.69,147044340635,28.68,28.68,147044340635 +노타,486990,28,45350,2,2700,6.33,3274761,1457739,21161880,3274761,6.33,224.65,15.47,15.47,144705827525,15.08,15.08,144705827525 +디앤디파마텍,347850,29,87300,2,2400,2.83,1645937,2087803,43425276,1645937,2.83,78.84,3.79,3.79,142434749400,3.76,3.76,142434749400 +대성산업,128820,30,5940,2,810,15.79,23581369,1955789,45235478,23581369,15.79,1205.72,52.13,52.13,137900836697,51.32,51.32,137900836697 diff --git a/top30/20251210/top30-tv-20251210-153001.csv b/top30/20251210/top30-tv-20251210-153001.csv new file mode 100644 index 000000000000..f0fe192e17ed --- /dev/null +++ b/top30/20251210/top30-tv-20251210-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,586000,2,20000,3.53,3759598,2391174,728002365,3759598,3.53,157.23,0.52,0.52,2202713525500,0.52,0.52,2202713525500 +삼성전자,005930,2,108300,5,-100,-0.09,11117889,13671800,5919637922,11117889,-0.09,81.32,0.19,0.19,1204453121700,0.19,0.19,1204453121700 +KODEX 레버리지,122630,3,44625,3,0,0.00,18571547,16898996,74250000,18571547,0.00,109.90,25.01,25.01,834377056508,25.18,25.18,834377056508 +테라뷰,950250,4,16860,2,860,5.38,42716262,67415608,35517731,42716262,5.38,63.36,120.27,120.27,789081744395,131.77,131.77,789081744395 +에코프로,086520,5,116500,5,-1300,-1.10,5681395,7636333,135776152,5681395,-1.10,74.40,4.18,4.18,672127842950,4.25,4.25,672127842950 +페스카로,0015S0,6,27000,2,11500,74.19,16013560,0,9662730,16013560,74.19,0.00,165.73,165.73,595375793625,228.21,228.21,595375793625 +클로봇,466100,7,51600,2,2950,6.06,11367294,10701084,24992139,11367294,6.06,106.23,45.48,45.48,583521437600,45.25,45.25,583521437600 +KODEX 200,069500,8,58685,5,-20,-0.03,7520220,7769893,188800000,7520220,-0.03,96.79,3.98,3.98,442663978074,4.00,4.00,442663978074 +일동제약,249420,9,32450,2,2750,9.26,13319897,4418798,31638252,13319897,9.26,301.44,42.10,42.10,438419265925,42.70,42.70,438419265925 +KODEX 200선물인버스2X,252670,10,669,3,0,0.00,638582658,489905088,2199700000,638582658,0.00,130.35,29.03,29.03,424054589729,28.82,28.82,424054589729 +삼성에피스홀딩스,0126Z0,11,567000,5,-8000,-1.39,611003,2149855,24883049,611003,-1.39,28.42,2.46,2.46,345579899000,2.45,2.45,345579899000 +현대차,005380,12,302500,5,-4500,-1.47,1125374,1229611,204757766,1125374,-1.47,91.52,0.55,0.55,339621479750,0.55,0.55,339621479750 +에이비엘바이오,298380,13,203000,2,16800,9.02,1540409,641638,55125165,1540409,9.02,240.07,2.79,2.79,302958300650,2.71,2.71,302958300650 +KODEX 코스닥150레버리지,233740,14,12405,2,115,0.94,18070188,15420611,152900000,18070188,0.94,117.18,11.82,11.82,222869127868,11.75,11.75,222869127868 +삼성전기,009150,15,269000,5,-500,-0.19,753676,572729,74693696,753676,-0.19,131.59,1.01,1.01,205789679750,1.02,1.02,205789679750 +삼성SDI,006400,16,317250,2,7250,2.34,610022,278714,80585530,610022,2.34,218.87,0.76,0.76,195557192500,0.76,0.76,195557192500 +원익홀딩스,030530,17,30750,2,1550,5.31,6470138,2859455,77237981,6470138,5.31,226.27,8.38,8.38,194442618925,8.19,8.19,194442618925 +TIGER 200,102110,18,58730,5,-20,-0.03,3209033,4653091,78900000,3209033,-0.03,68.97,4.07,4.07,188999712729,4.08,4.08,188999712729 +두산에너빌리티,034020,19,76900,2,200,0.26,2403159,2739253,640561146,2403159,0.26,87.73,0.38,0.38,185466836150,0.38,0.38,185466836150 +이수페타시스,007660,20,147900,2,3500,2.42,1254737,1282749,73409219,1254737,2.42,97.82,1.71,1.71,184448782050,1.70,1.70,184448782050 +동양고속,084670,21,46850,1,10800,29.96,3902975,306635,2895569,3902975,29.96,1272.84,134.79,134.79,169174620275,124.71,124.71,169174620275 +한국전력,015760,22,49800,5,-1000,-1.97,3316170,2596394,641964077,3316170,-1.97,127.72,0.52,0.52,166240193250,0.52,0.52,166240193250 +현대로템,064350,23,187200,5,-5000,-2.60,817699,901138,109142293,817699,-2.60,90.74,0.75,0.75,155452181200,0.76,0.76,155452181200 +바이젠셀,308080,24,15800,2,2540,19.16,10178589,0,20449100,10178589,19.16,0.00,49.78,49.78,155106735495,48.01,48.01,155106735495 +NAVER,035420,25,244500,5,-3500,-1.41,616904,497708,156852638,616904,-1.41,123.95,0.39,0.39,151144872750,0.39,0.39,151144872750 +알테오젠,196170,26,456500,5,-500,-0.11,331074,389081,53505788,331074,-0.11,85.09,0.62,0.62,150387132750,0.62,0.62,150387132750 +유진로봇,056080,27,13670,2,550,4.19,10386577,3324377,37512152,10386577,4.19,312.44,27.69,27.69,147044340635,28.68,28.68,147044340635 +노타,486990,28,45350,2,2700,6.33,3274761,1457739,21161880,3274761,6.33,224.65,15.47,15.47,144705827525,15.08,15.08,144705827525 +디앤디파마텍,347850,29,87300,2,2400,2.83,1645937,2087803,43425276,1645937,2.83,78.84,3.79,3.79,142434749400,3.76,3.76,142434749400 +대성산업,128820,30,5940,2,810,15.79,23581369,1955789,45235478,23581369,15.79,1205.72,52.13,52.13,137900836697,51.32,51.32,137900836697 diff --git a/top30/20251210/top30-tv-20251210-154002.csv b/top30/20251210/top30-tv-20251210-154002.csv new file mode 100644 index 000000000000..455be0e3e576 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,587000,2,21000,3.71,3984729,2391174,728002365,3984729,3.71,166.64,0.55,0.55,2334865422500,0.55,0.55,2334865422500 +삼성전자,005930,2,108000,5,-400,-0.37,12221805,13671800,5919637922,12221805,-0.37,89.39,0.21,0.21,1323676049700,0.21,0.21,1323676049700 +KODEX 레버리지,122630,3,44620,5,-5,-0.01,18722174,16898996,74250000,18722174,-0.01,110.79,25.22,25.22,841098033248,25.39,25.39,841098033248 +테라뷰,950250,4,17030,2,1030,6.44,42963939,67415608,35517731,42963939,6.44,63.73,120.96,120.96,793299683705,131.15,131.15,793299683705 +에코프로,086520,5,116800,5,-1000,-0.85,5753182,7636333,135776152,5753182,-0.85,75.34,4.24,4.24,680512564550,4.29,4.29,680512564550 +페스카로,0015S0,6,27100,2,11600,74.84,16106562,0,9662730,16106562,74.84,0.00,166.69,166.69,597896147825,228.33,228.33,597896147825 +클로봇,466100,7,51900,2,3250,6.68,11443337,10701084,24992139,11443337,6.68,106.94,45.79,45.79,587468069300,45.29,45.29,587468069300 +KODEX 200,069500,8,58680,5,-25,-0.04,7596771,7769893,188800000,7596771,-0.04,97.77,4.02,4.02,447155990754,4.04,4.04,447155990754 +일동제약,249420,9,32500,2,2800,9.43,13404333,4418798,31638252,13404333,9.43,303.35,42.37,42.37,441163435925,42.90,42.90,441163435925 +KODEX 200선물인버스2X,252670,10,669,3,0,0.00,638711306,489905088,2199700000,638711306,0.00,130.37,29.04,29.04,424140655241,28.82,28.82,424140655241 +현대차,005380,11,302500,5,-4500,-1.47,1173206,1229611,204757766,1173206,-1.47,95.41,0.57,0.57,354090659750,0.57,0.57,354090659750 +삼성에피스홀딩스,0126Z0,12,565000,5,-10000,-1.74,622373,2149855,24883049,622373,-1.74,28.95,2.50,2.50,352003949000,2.50,2.50,352003949000 +에이비엘바이오,298380,13,203000,2,16800,9.02,1575950,641638,55125165,1575950,9.02,245.61,2.86,2.86,310173123650,2.77,2.77,310173123650 +KODEX 코스닥150레버리지,233740,14,12410,2,120,0.98,18343465,15420611,152900000,18343465,0.98,118.95,12.00,12.00,226260495438,11.92,11.92,226260495438 +삼성전기,009150,15,268500,5,-1000,-0.37,781730,572729,74693696,781730,-0.37,136.49,1.05,1.05,213322178750,1.06,1.06,213322178750 +삼성SDI,006400,16,317500,2,7500,2.42,637841,278714,80585530,637841,2.42,228.85,0.79,0.79,204389725000,0.80,0.80,204389725000 +원익홀딩스,030530,17,30750,2,1550,5.31,6555287,2859455,77237981,6555287,5.31,229.25,8.49,8.49,197060950675,8.30,8.30,197060950675 +두산에너빌리티,034020,18,76800,2,100,0.13,2466873,2739253,640561146,2466873,0.13,90.06,0.39,0.39,190360071350,0.39,0.39,190360071350 +TIGER 200,102110,19,58725,5,-25,-0.04,3222005,4653091,78900000,3222005,-0.04,69.24,4.08,4.08,189761493429,4.10,4.10,189761493429 +이수페타시스,007660,20,147900,2,3500,2.42,1280743,1282749,73409219,1280743,2.42,99.84,1.74,1.74,188295069450,1.73,1.73,188295069450 +한국전력,015760,21,49800,5,-1000,-1.97,3436399,2596394,641964077,3436399,-1.97,132.35,0.54,0.54,172227597450,0.54,0.54,172227597450 +동양고속,084670,22,46850,1,10800,29.96,3908107,306635,2895569,3908107,29.96,1274.51,134.97,134.97,169415054475,124.88,124.88,169415054475 +NAVER,035420,23,244500,5,-3500,-1.41,654739,497708,156852638,654739,-1.41,131.55,0.42,0.42,160395530250,0.42,0.42,160395530250 +현대로템,064350,24,187000,5,-5200,-2.71,837198,901138,109142293,837198,-2.71,92.90,0.77,0.77,159098494200,0.78,0.78,159098494200 +바이젠셀,308080,25,15800,2,2540,19.16,10231832,0,20449100,10231832,19.16,0.00,50.04,50.04,155947974895,48.27,48.27,155947974895 +알테오젠,196170,26,456500,5,-500,-0.11,338147,389081,53505788,338147,-0.11,86.91,0.63,0.63,153615957250,0.63,0.63,153615957250 +유진로봇,056080,27,13660,2,540,4.12,10449589,3324377,37512152,10449589,4.12,314.33,27.86,27.86,147905084555,28.86,28.86,147905084555 +노타,486990,28,45200,2,2550,5.98,3312327,1457739,21161880,3312327,5.98,227.22,15.65,15.65,146403810725,15.31,15.31,146403810725 +디앤디파마텍,347850,29,87300,2,2400,2.83,1658782,2087803,43425276,1658782,2.83,79.45,3.82,3.82,143556117900,3.79,3.79,143556117900 +카카오,035720,30,59200,5,-1600,-2.63,2363020,1385209,442384158,2363020,-2.63,170.59,0.53,0.53,140678167150,0.54,0.54,140678167150 diff --git a/top30/20251210/top30-tv-20251210-155002.csv b/top30/20251210/top30-tv-20251210-155002.csv new file mode 100644 index 000000000000..152f63640606 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,587000,2,21000,3.71,3985564,2391174,728002365,3985564,3.71,166.68,0.55,0.55,2335355567500,0.55,0.55,2335355567500 +삼성전자,005930,2,108000,5,-400,-0.37,12222547,13671800,5919637922,12222547,-0.37,89.40,0.21,0.21,1323756185700,0.21,0.21,1323756185700 +KODEX 레버리지,122630,3,44620,5,-5,-0.01,18728550,16898996,74250000,18728550,-0.01,110.83,25.22,25.22,841382530368,25.40,25.40,841382530368 +테라뷰,950250,4,17030,2,1030,6.44,42975990,67415608,35517731,42975990,6.44,63.75,121.00,121.00,793504912235,131.19,131.19,793504912235 +에코프로,086520,5,116800,5,-1000,-0.85,5754300,7636333,135776152,5754300,-0.85,75.35,4.24,4.24,680643146950,4.29,4.29,680643146950 +페스카로,0015S0,6,27100,2,11600,74.84,16115236,0,9662730,16115236,74.84,0.00,166.78,166.78,598131213225,228.42,228.42,598131213225 +클로봇,466100,7,51900,2,3250,6.68,11445577,10701084,24992139,11445577,6.68,106.96,45.80,45.80,587584325300,45.30,45.30,587584325300 +KODEX 200,069500,8,58680,5,-25,-0.04,7597686,7769893,188800000,7597686,-0.04,97.78,4.02,4.02,447209682954,4.04,4.04,447209682954 +일동제약,249420,9,32500,2,2800,9.43,13404968,4418798,31638252,13404968,9.43,303.36,42.37,42.37,441184073425,42.91,42.91,441184073425 +KODEX 200선물인버스2X,252670,10,669,3,0,0.00,640209141,489905088,2199700000,640209141,0.00,130.68,29.10,29.10,425142706856,28.89,28.89,425142706856 +현대차,005380,11,302500,5,-4500,-1.47,1173267,1229611,204757766,1173267,-1.47,95.42,0.57,0.57,354109112250,0.57,0.57,354109112250 +삼성에피스홀딩스,0126Z0,12,565000,5,-10000,-1.74,622780,2149855,24883049,622780,-1.74,28.97,2.50,2.50,352233904000,2.51,2.51,352233904000 +에이비엘바이오,298380,13,203000,2,16800,9.02,1576001,641638,55125165,1576001,9.02,245.62,2.86,2.86,310183476650,2.77,2.77,310183476650 +KODEX 코스닥150레버리지,233740,14,12410,2,120,0.98,18353442,15420611,152900000,18353442,0.98,119.02,12.00,12.00,226384310008,11.93,11.93,226384310008 +삼성전기,009150,15,268500,5,-1000,-0.37,781760,572729,74693696,781760,-0.37,136.50,1.05,1.05,213330233750,1.06,1.06,213330233750 +삼성SDI,006400,16,317500,2,7500,2.42,637863,278714,80585530,637863,2.42,228.86,0.79,0.79,204396710000,0.80,0.80,204396710000 +원익홀딩스,030530,17,30750,2,1550,5.31,6557943,2859455,77237981,6557943,5.31,229.34,8.49,8.49,197142622675,8.30,8.30,197142622675 +두산에너빌리티,034020,18,76800,2,100,0.13,2469379,2739253,640561146,2469379,0.13,90.15,0.39,0.39,190552532150,0.39,0.39,190552532150 +TIGER 200,102110,19,58725,5,-25,-0.04,3222062,4653091,78900000,3222062,-0.04,69.25,4.08,4.08,189764840754,4.10,4.10,189764840754 +이수페타시스,007660,20,147900,2,3500,2.42,1280846,1282749,73409219,1280846,2.42,99.85,1.74,1.74,188310303150,1.73,1.73,188310303150 +한국전력,015760,21,49800,5,-1000,-1.97,3439166,2596394,641964077,3439166,-1.97,132.46,0.54,0.54,172365394050,0.54,0.54,172365394050 +동양고속,084670,22,46850,1,10800,29.96,3914107,306635,2895569,3914107,29.96,1276.47,135.18,135.18,169696154475,125.09,125.09,169696154475 +NAVER,035420,23,244500,5,-3500,-1.41,654755,497708,156852638,654755,-1.41,131.55,0.42,0.42,160399442250,0.42,0.42,160399442250 +현대로템,064350,24,187000,5,-5200,-2.71,837688,901138,109142293,837688,-2.71,92.96,0.77,0.77,159190124200,0.78,0.78,159190124200 +바이젠셀,308080,25,15800,2,2540,19.16,10237502,0,20449100,10237502,19.16,0.00,50.06,50.06,156037560895,48.29,48.29,156037560895 +알테오젠,196170,26,456500,5,-500,-0.11,338181,389081,53505788,338181,-0.11,86.92,0.63,0.63,153631478250,0.63,0.63,153631478250 +유진로봇,056080,27,13660,2,540,4.12,10452499,3324377,37512152,10452499,4.12,314.42,27.86,27.86,147944835155,28.87,28.87,147944835155 +노타,486990,28,45200,2,2550,5.98,3317606,1457739,21161880,3317606,5.98,227.59,15.68,15.68,146642421525,15.33,15.33,146642421525 +디앤디파마텍,347850,29,87300,2,2400,2.83,1659146,2087803,43425276,1659146,2.83,79.47,3.82,3.82,143587895100,3.79,3.79,143587895100 +카카오,035720,30,59200,5,-1600,-2.63,2363638,1385209,442384158,2363638,-2.63,170.63,0.53,0.53,140714752750,0.54,0.54,140714752750 diff --git a/top30/20251210/top30-tv-20251210-160002.csv b/top30/20251210/top30-tv-20251210-160002.csv new file mode 100644 index 000000000000..5f257c33e59c --- /dev/null +++ b/top30/20251210/top30-tv-20251210-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,587000,2,21000,3.71,3985583,2391174,728002365,3985583,3.71,166.68,0.55,0.55,2335366720500,0.55,0.55,2335366720500 +삼성전자,005930,2,108000,5,-400,-0.37,12222803,13671800,5919637922,12222803,-0.37,89.40,0.21,0.21,1323783833700,0.21,0.21,1323783833700 +KODEX 레버리지,122630,3,44620,5,-5,-0.01,18734659,16898996,74250000,18734659,-0.01,110.86,25.23,25.23,841655113948,25.40,25.40,841655113948 +테라뷰,950250,4,17030,2,1030,6.44,42984742,67415608,35517731,42984742,6.44,63.76,121.02,121.02,793653958795,131.21,131.21,793653958795 +에코프로,086520,5,116800,5,-1000,-0.85,5755687,7636333,135776152,5755687,-0.85,75.37,4.24,4.24,680805148550,4.29,4.29,680805148550 +페스카로,0015S0,6,27100,2,11600,74.84,16132550,0,9662730,16132550,74.84,0.00,166.96,166.96,598600422625,228.60,228.60,598600422625 +클로봇,466100,7,51900,2,3250,6.68,11446730,10701084,24992139,11446730,6.68,106.97,45.80,45.80,587644166000,45.30,45.30,587644166000 +KODEX 200,069500,8,58680,5,-25,-0.04,7622393,7769893,188800000,7622393,-0.04,98.10,4.04,4.04,448659489714,4.05,4.05,448659489714 +일동제약,249420,9,32500,2,2800,9.43,13406011,4418798,31638252,13406011,9.43,303.39,42.37,42.37,441217970925,42.91,42.91,441217970925 +KODEX 200선물인버스2X,252670,10,669,3,0,0.00,640545103,489905088,2199700000,640545103,0.00,130.75,29.12,29.12,425367465434,28.91,28.91,425367465434 +현대차,005380,11,302500,5,-4500,-1.47,1173271,1229611,204757766,1173271,-1.47,95.42,0.57,0.57,354110322250,0.57,0.57,354110322250 +삼성에피스홀딩스,0126Z0,12,565000,5,-10000,-1.74,622863,2149855,24883049,622863,-1.74,28.97,2.50,2.50,352280799000,2.51,2.51,352280799000 +에이비엘바이오,298380,13,203000,2,16800,9.02,1576353,641638,55125165,1576353,9.02,245.68,2.86,2.86,310254932650,2.77,2.77,310254932650 +KODEX 코스닥150레버리지,233740,14,12410,2,120,0.98,18356571,15420611,152900000,18356571,0.98,119.04,12.01,12.01,226423140898,11.93,11.93,226423140898 +삼성전기,009150,15,268500,5,-1000,-0.37,781774,572729,74693696,781774,-0.37,136.50,1.05,1.05,213333992750,1.06,1.06,213333992750 +삼성SDI,006400,16,317500,2,7500,2.42,637865,278714,80585530,637865,2.42,228.86,0.79,0.79,204397345000,0.80,0.80,204397345000 +원익홀딩스,030530,17,30750,2,1550,5.31,6560142,2859455,77237981,6560142,5.31,229.42,8.49,8.49,197210241925,8.30,8.30,197210241925 +두산에너빌리티,034020,18,76800,2,100,0.13,2469956,2739253,640561146,2469956,0.13,90.17,0.39,0.39,190596845750,0.39,0.39,190596845750 +TIGER 200,102110,19,58725,5,-25,-0.04,3222225,4653091,78900000,3222225,-0.04,69.25,4.08,4.08,189774412929,4.10,4.10,189774412929 +이수페타시스,007660,20,147900,2,3500,2.42,1281144,1282749,73409219,1281144,2.42,99.87,1.75,1.75,188354377350,1.73,1.73,188354377350 +한국전력,015760,21,49800,5,-1000,-1.97,3439331,2596394,641964077,3439331,-1.97,132.47,0.54,0.54,172373611050,0.54,0.54,172373611050 +동양고속,084670,22,46850,1,10800,29.96,3917126,306635,2895569,3917126,29.96,1277.46,135.28,135.28,169837594625,125.20,125.20,169837594625 +NAVER,035420,23,244500,5,-3500,-1.41,654772,497708,156852638,654772,-1.41,131.56,0.42,0.42,160403598750,0.42,0.42,160403598750 +현대로템,064350,24,187000,5,-5200,-2.71,838045,901138,109142293,838045,-2.71,93.00,0.77,0.77,159256883200,0.78,0.78,159256883200 +바이젠셀,308080,25,15800,2,2540,19.16,10238190,0,20449100,10238190,19.16,0.00,50.07,50.07,156048431295,48.30,48.30,156048431295 +알테오젠,196170,26,456500,5,-500,-0.11,338181,389081,53505788,338181,-0.11,86.92,0.63,0.63,153631478250,0.63,0.63,153631478250 +유진로봇,056080,27,13660,2,540,4.12,10455242,3324377,37512152,10455242,4.12,314.50,27.87,27.87,147982304535,28.88,28.88,147982304535 +노타,486990,28,45200,2,2550,5.98,3318004,1457739,21161880,3318004,5.98,227.61,15.68,15.68,146660411125,15.33,15.33,146660411125 +디앤디파마텍,347850,29,87300,2,2400,2.83,1659325,2087803,43425276,1659325,2.83,79.48,3.82,3.82,143603521800,3.79,3.79,143603521800 +카카오,035720,30,59200,5,-1600,-2.63,2364108,1385209,442384158,2364108,-2.63,170.67,0.53,0.53,140742576750,0.54,0.54,140742576750 diff --git a/top30/20251210/top30-tv-20251210-161001.csv b/top30/20251210/top30-tv-20251210-161001.csv new file mode 100644 index 000000000000..45d8f0c0df26 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,587000,2,21000,3.71,3985583,2391174,728002365,3985583,3.71,166.68,0.55,0.55,2335366720500,0.55,0.55,2335366720500 +삼성전자,005930,2,108000,5,-400,-0.37,12222803,13671800,5919637922,12222803,-0.37,89.40,0.21,0.21,1323783833700,0.21,0.21,1323783833700 +KODEX 레버리지,122630,3,44620,5,-5,-0.01,18734659,16898996,74250000,18734659,-0.01,110.86,25.23,25.23,841655113948,25.40,25.40,841655113948 +테라뷰,950250,4,17030,2,1030,6.44,42984742,67415608,35517731,42984742,6.44,63.76,121.02,121.02,793653958795,131.21,131.21,793653958795 +에코프로,086520,5,116800,5,-1000,-0.85,5755687,7636333,135776152,5755687,-0.85,75.37,4.24,4.24,680805148550,4.29,4.29,680805148550 +페스카로,0015S0,6,27100,2,11600,74.84,16132550,0,9662730,16132550,74.84,0.00,166.96,166.96,598600422625,228.60,228.60,598600422625 +클로봇,466100,7,51900,2,3250,6.68,11446730,10701084,24992139,11446730,6.68,106.97,45.80,45.80,587644166000,45.30,45.30,587644166000 +KODEX 200,069500,8,58680,5,-25,-0.04,7622393,7769893,188800000,7622393,-0.04,98.10,4.04,4.04,448659489714,4.05,4.05,448659489714 +일동제약,249420,9,32500,2,2800,9.43,13406011,4418798,31638252,13406011,9.43,303.39,42.37,42.37,441217970925,42.91,42.91,441217970925 +KODEX 200선물인버스2X,252670,10,669,3,0,0.00,640545103,489905088,2199700000,640545103,0.00,130.75,29.12,29.12,425367465434,28.91,28.91,425367465434 +현대차,005380,11,302500,5,-4500,-1.47,1173271,1229611,204757766,1173271,-1.47,95.42,0.57,0.57,354110322250,0.57,0.57,354110322250 +삼성에피스홀딩스,0126Z0,12,565000,5,-10000,-1.74,622863,2149855,24883049,622863,-1.74,28.97,2.50,2.50,352280799000,2.51,2.51,352280799000 +에이비엘바이오,298380,13,203000,2,16800,9.02,1576353,641638,55125165,1576353,9.02,245.68,2.86,2.86,310254932650,2.77,2.77,310254932650 +KODEX 코스닥150레버리지,233740,14,12410,2,120,0.98,18356571,15420611,152900000,18356571,0.98,119.04,12.01,12.01,226423140898,11.93,11.93,226423140898 +삼성전기,009150,15,268500,5,-1000,-0.37,781774,572729,74693696,781774,-0.37,136.50,1.05,1.05,213333992750,1.06,1.06,213333992750 +삼성SDI,006400,16,317500,2,7500,2.42,637865,278714,80585530,637865,2.42,228.86,0.79,0.79,204397345000,0.80,0.80,204397345000 +원익홀딩스,030530,17,30750,2,1550,5.31,6560142,2859455,77237981,6560142,5.31,229.42,8.49,8.49,197210241925,8.30,8.30,197210241925 +두산에너빌리티,034020,18,76800,2,100,0.13,2469956,2739253,640561146,2469956,0.13,90.17,0.39,0.39,190596845750,0.39,0.39,190596845750 +TIGER 200,102110,19,58725,5,-25,-0.04,3222225,4653091,78900000,3222225,-0.04,69.25,4.08,4.08,189774412929,4.10,4.10,189774412929 +이수페타시스,007660,20,147900,2,3500,2.42,1281144,1282749,73409219,1281144,2.42,99.87,1.75,1.75,188354377350,1.73,1.73,188354377350 +한국전력,015760,21,49800,5,-1000,-1.97,3439331,2596394,641964077,3439331,-1.97,132.47,0.54,0.54,172373611050,0.54,0.54,172373611050 +동양고속,084670,22,46850,1,10800,29.96,3917126,306635,2895569,3917126,29.96,1277.46,135.28,135.28,169837594625,125.20,125.20,169837594625 +NAVER,035420,23,244500,5,-3500,-1.41,654772,497708,156852638,654772,-1.41,131.56,0.42,0.42,160403598750,0.42,0.42,160403598750 +현대로템,064350,24,187000,5,-5200,-2.71,838045,901138,109142293,838045,-2.71,93.00,0.77,0.77,159256883200,0.78,0.78,159256883200 +바이젠셀,308080,25,15800,2,2540,19.16,10238190,0,20449100,10238190,19.16,0.00,50.07,50.07,156048431295,48.30,48.30,156048431295 +알테오젠,196170,26,456500,5,-500,-0.11,338181,389081,53505788,338181,-0.11,86.92,0.63,0.63,153631478250,0.63,0.63,153631478250 +유진로봇,056080,27,13660,2,540,4.12,10455242,3324377,37512152,10455242,4.12,314.50,27.87,27.87,147982304535,28.88,28.88,147982304535 +노타,486990,28,45200,2,2550,5.98,3320827,1457739,21161880,3320827,5.98,227.81,15.69,15.69,146788575325,15.35,15.35,146788575325 +디앤디파마텍,347850,29,87300,2,2400,2.83,1659779,2087803,43425276,1659779,2.83,79.50,3.82,3.82,143643156000,3.79,3.79,143643156000 +카카오,035720,30,59200,5,-1600,-2.63,2364108,1385209,442384158,2364108,-2.63,170.67,0.53,0.53,140742576750,0.54,0.54,140742576750 diff --git a/top30/20251210/top30-tv-20251210-162001.csv b/top30/20251210/top30-tv-20251210-162001.csv new file mode 100644 index 000000000000..2a68ffff505b --- /dev/null +++ b/top30/20251210/top30-tv-20251210-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,587000,2,21000,3.71,3985583,2391174,728002365,3985583,3.71,166.68,0.55,0.55,2335366720500,0.55,0.55,2335366720500 +삼성전자,005930,2,108000,5,-400,-0.37,12222803,13671800,5919637922,12222803,-0.37,89.40,0.21,0.21,1323783833700,0.21,0.21,1323783833700 +KODEX 레버리지,122630,3,44620,5,-5,-0.01,18739962,16898996,74250000,18739962,-0.01,110.89,25.24,25.24,841891866383,25.41,25.41,841891866383 +테라뷰,950250,4,17030,2,1030,6.44,43033508,67415608,35517731,43033508,6.44,63.83,121.16,121.16,794480054835,131.35,131.35,794480054835 +에코프로,086520,5,116800,5,-1000,-0.85,5756780,7636333,135776152,5756780,-0.85,75.39,4.24,4.24,680932701650,4.29,4.29,680932701650 +페스카로,0015S0,6,27100,2,11600,74.84,16143376,0,9662730,16143376,74.84,0.00,167.07,167.07,598887852925,228.71,228.71,598887852925 +클로봇,466100,7,51900,2,3250,6.68,11456792,10701084,24992139,11456792,6.68,107.06,45.84,45.84,588169402400,45.35,45.35,588169402400 +KODEX 200,069500,8,58680,5,-25,-0.04,7623604,7769893,188800000,7623604,-0.04,98.12,4.04,4.04,448730551194,4.05,4.05,448730551194 +일동제약,249420,9,32500,2,2800,9.43,13415559,4418798,31638252,13415559,9.43,303.60,42.40,42.40,441529235725,42.94,42.94,441529235725 +KODEX 200선물인버스2X,252670,10,669,3,0,0.00,640857021,489905088,2199700000,640857021,0.00,130.81,29.13,29.13,425575826658,28.92,28.92,425575826658 +현대차,005380,11,302500,5,-4500,-1.47,1173271,1229611,204757766,1173271,-1.47,95.42,0.57,0.57,354110322250,0.57,0.57,354110322250 +삼성에피스홀딩스,0126Z0,12,565000,5,-10000,-1.74,623007,2149855,24883049,623007,-1.74,28.98,2.50,2.50,352362159000,2.51,2.51,352362159000 +에이비엘바이오,298380,13,203000,2,16800,9.02,1576353,641638,55125165,1576353,9.02,245.68,2.86,2.86,310254932650,2.77,2.77,310254932650 +KODEX 코스닥150레버리지,233740,14,12410,2,120,0.98,18359227,15420611,152900000,18359227,0.98,119.06,12.01,12.01,226456062018,11.93,11.93,226456062018 +삼성전기,009150,15,268500,5,-1000,-0.37,781774,572729,74693696,781774,-0.37,136.50,1.05,1.05,213333992750,1.06,1.06,213333992750 +삼성SDI,006400,16,317500,2,7500,2.42,637865,278714,80585530,637865,2.42,228.86,0.79,0.79,204397345000,0.80,0.80,204397345000 +원익홀딩스,030530,17,30750,2,1550,5.31,6563958,2859455,77237981,6563958,5.31,229.55,8.50,8.50,197327583925,8.31,8.31,197327583925 +두산에너빌리티,034020,18,76800,2,100,0.13,2470637,2739253,640561146,2470637,0.13,90.19,0.39,0.39,190649146550,0.39,0.39,190649146550 +TIGER 200,102110,19,58725,5,-25,-0.04,3222285,4653091,78900000,3222285,-0.04,69.25,4.08,4.08,189777934929,4.10,4.10,189777934929 +이수페타시스,007660,20,147900,2,3500,2.42,1281360,1282749,73409219,1281360,2.42,99.89,1.75,1.75,188386215750,1.74,1.74,188386215750 +한국전력,015760,21,49800,5,-1000,-1.97,3440030,2596394,641964077,3440030,-1.97,132.49,0.54,0.54,172408421250,0.54,0.54,172408421250 +동양고속,084670,22,46850,1,10800,29.96,3917557,306635,2895569,3917557,29.96,1277.60,135.29,135.29,169857786975,125.21,125.21,169857786975 +NAVER,035420,23,244500,5,-3500,-1.41,654772,497708,156852638,654772,-1.41,131.56,0.42,0.42,160403598750,0.42,0.42,160403598750 +현대로템,064350,24,187000,5,-5200,-2.71,838204,901138,109142293,838204,-2.71,93.02,0.77,0.77,159286632100,0.78,0.78,159286632100 +바이젠셀,308080,25,15800,2,2540,19.16,10241851,0,20449100,10241851,19.16,0.00,50.08,50.08,156106275095,48.32,48.32,156106275095 +알테오젠,196170,26,456500,5,-500,-0.11,338181,389081,53505788,338181,-0.11,86.92,0.63,0.63,153631478250,0.63,0.63,153631478250 +유진로봇,056080,27,13660,2,540,4.12,10457521,3324377,37512152,10457521,4.12,314.57,27.88,27.88,148013595205,28.89,28.89,148013595205 +노타,486990,28,45200,2,2550,5.98,3320827,1457739,21161880,3320827,5.98,227.81,15.69,15.69,146788575325,15.35,15.35,146788575325 +디앤디파마텍,347850,29,87300,2,2400,2.83,1659779,2087803,43425276,1659779,2.83,79.50,3.82,3.82,143643156000,3.79,3.79,143643156000 +카카오,035720,30,59200,5,-1600,-2.63,2365656,1385209,442384158,2365656,-2.63,170.78,0.53,0.53,140834218350,0.54,0.54,140834218350 diff --git a/top30/20251210/top30-tv-20251210-163001.csv b/top30/20251210/top30-tv-20251210-163001.csv new file mode 100644 index 000000000000..5e048e8d40f1 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,587000,2,21000,3.71,3985583,2391174,728002365,3985583,3.71,166.68,0.55,0.55,2335366720500,0.55,0.55,2335366720500 +삼성전자,005930,2,108000,5,-400,-0.37,12222803,13671800,5919637922,12222803,-0.37,89.40,0.21,0.21,1323783833700,0.21,0.21,1323783833700 +KODEX 레버리지,122630,3,44620,5,-5,-0.01,18744192,16898996,74250000,18744192,-0.01,110.92,25.24,25.24,842080714733,25.42,25.42,842080714733 +테라뷰,950250,4,17030,2,1030,6.44,43066051,67415608,35517731,43066051,6.44,63.88,121.25,121.25,795034912985,131.44,131.44,795034912985 +에코프로,086520,5,116800,5,-1000,-0.85,5757747,7636333,135776152,5757747,-0.85,75.40,4.24,4.24,681045453850,4.29,4.29,681045453850 +페스카로,0015S0,6,27100,2,11600,74.84,16155715,0,9662730,16155715,74.84,0.00,167.20,167.20,599220388975,228.83,228.83,599220388975 +클로봇,466100,7,51900,2,3250,6.68,11462136,10701084,24992139,11462136,6.68,107.11,45.86,45.86,588447290400,45.37,45.37,588447290400 +KODEX 200,069500,8,58680,5,-25,-0.04,7624482,7769893,188800000,7624482,-0.04,98.13,4.04,4.04,448782072234,4.05,4.05,448782072234 +일동제약,249420,9,32500,2,2800,9.43,13427011,4418798,31638252,13427011,9.43,303.86,42.44,42.44,441903143525,42.98,42.98,441903143525 +KODEX 200선물인버스2X,252670,10,669,3,0,0.00,641098522,489905088,2199700000,641098522,0.00,130.86,29.14,29.14,425736907825,28.93,28.93,425736907825 +현대차,005380,11,302500,5,-4500,-1.47,1173271,1229611,204757766,1173271,-1.47,95.42,0.57,0.57,354110322250,0.57,0.57,354110322250 +삼성에피스홀딩스,0126Z0,12,565000,5,-10000,-1.74,623366,2149855,24883049,623366,-1.74,29.00,2.51,2.51,352564994000,2.51,2.51,352564994000 +에이비엘바이오,298380,13,203000,2,16800,9.02,1576353,641638,55125165,1576353,9.02,245.68,2.86,2.86,310254932650,2.77,2.77,310254932650 +KODEX 코스닥150레버리지,233740,14,12410,2,120,0.98,18362017,15420611,152900000,18362017,0.98,119.07,12.01,12.01,226490658018,11.94,11.94,226490658018 +삼성전기,009150,15,268500,5,-1000,-0.37,781774,572729,74693696,781774,-0.37,136.50,1.05,1.05,213333992750,1.06,1.06,213333992750 +삼성SDI,006400,16,317500,2,7500,2.42,637865,278714,80585530,637865,2.42,228.86,0.79,0.79,204397345000,0.80,0.80,204397345000 +원익홀딩스,030530,17,30750,2,1550,5.31,6567054,2859455,77237981,6567054,5.31,229.66,8.50,8.50,197422631125,8.31,8.31,197422631125 +두산에너빌리티,034020,18,76800,2,100,0.13,2472645,2739253,640561146,2472645,0.13,90.27,0.39,0.39,190803561750,0.39,0.39,190803561750 +TIGER 200,102110,19,58725,5,-25,-0.04,3222292,4653091,78900000,3222292,-0.04,69.25,4.08,4.08,189778346004,4.10,4.10,189778346004 +이수페타시스,007660,20,147900,2,3500,2.42,1281618,1282749,73409219,1281618,2.42,99.91,1.75,1.75,188424348150,1.74,1.74,188424348150 +한국전력,015760,21,49800,5,-1000,-1.97,3440458,2596394,641964077,3440458,-1.97,132.51,0.54,0.54,172429735650,0.54,0.54,172429735650 +동양고속,084670,22,46850,1,10800,29.96,3918874,306635,2895569,3918874,29.96,1278.03,135.34,135.34,169919488425,125.26,125.26,169919488425 +NAVER,035420,23,244500,5,-3500,-1.41,654772,497708,156852638,654772,-1.41,131.56,0.42,0.42,160403598750,0.42,0.42,160403598750 +현대로템,064350,24,187000,5,-5200,-2.71,838335,901138,109142293,838335,-2.71,93.03,0.77,0.77,159311142200,0.78,0.78,159311142200 +바이젠셀,308080,25,15800,2,2540,19.16,10243704,0,20449100,10243704,19.16,0.00,50.09,50.09,156135348665,48.32,48.32,156135348665 +알테오젠,196170,26,456500,5,-500,-0.11,338181,389081,53505788,338181,-0.11,86.92,0.63,0.63,153631478250,0.63,0.63,153631478250 +유진로봇,056080,27,13660,2,540,4.12,10464677,3324377,37512152,10464677,4.12,314.79,27.90,27.90,148111839145,28.90,28.90,148111839145 +노타,486990,28,45200,2,2550,5.98,3329249,1457739,21161880,3329249,5.98,228.38,15.73,15.73,147174302925,15.39,15.39,147174302925 +디앤디파마텍,347850,29,87300,2,2400,2.83,1660300,2087803,43425276,1660300,2.83,79.52,3.82,3.82,143688899800,3.79,3.79,143688899800 +카카오,035720,30,59200,5,-1600,-2.63,2367006,1385209,442384158,2367006,-2.63,170.88,0.54,0.54,140914138350,0.54,0.54,140914138350 diff --git a/top30/20251210/top30-tv-20251210-164001.csv b/top30/20251210/top30-tv-20251210-164001.csv new file mode 100644 index 000000000000..388c46491580 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,587000,2,21000,3.71,3985583,2391174,728002365,3985583,3.71,166.68,0.55,0.55,2335366720500,0.55,0.55,2335366720500 +삼성전자,005930,2,108000,5,-400,-0.37,12222803,13671800,5919637922,12222803,-0.37,89.40,0.21,0.21,1323783833700,0.21,0.21,1323783833700 +KODEX 레버리지,122630,3,44620,5,-5,-0.01,18751006,16898996,74250000,18751006,-0.01,110.96,25.25,25.25,842385096113,25.43,25.43,842385096113 +테라뷰,950250,4,17030,2,1030,6.44,43092199,67415608,35517731,43092199,6.44,63.92,121.33,121.33,795482043785,131.51,131.51,795482043785 +에코프로,086520,5,116800,5,-1000,-0.85,5759262,7636333,135776152,5759262,-0.85,75.42,4.24,4.24,681222102850,4.30,4.30,681222102850 +페스카로,0015S0,6,27100,2,11600,74.84,16166503,0,9662730,16166503,74.84,0.00,167.31,167.31,599508428575,228.94,228.94,599508428575 +클로봇,466100,7,51900,2,3250,6.68,11470709,10701084,24992139,11470709,6.68,107.19,45.90,45.90,588892229100,45.40,45.40,588892229100 +KODEX 200,069500,8,58680,5,-25,-0.04,7627240,7769893,188800000,7627240,-0.04,98.16,4.04,4.04,448943911674,4.05,4.05,448943911674 +일동제약,249420,9,32500,2,2800,9.43,13446646,4418798,31638252,13446646,9.43,304.31,42.50,42.50,442548153275,43.04,43.04,442548153275 +KODEX 200선물인버스2X,252670,10,669,3,0,0.00,641201675,489905088,2199700000,641201675,0.00,130.88,29.15,29.15,425805710876,28.93,28.93,425805710876 +현대차,005380,11,302500,5,-4500,-1.47,1173271,1229611,204757766,1173271,-1.47,95.42,0.57,0.57,354110322250,0.57,0.57,354110322250 +삼성에피스홀딩스,0126Z0,12,565000,5,-10000,-1.74,623652,2149855,24883049,623652,-1.74,29.01,2.51,2.51,352726012000,2.51,2.51,352726012000 +에이비엘바이오,298380,13,203000,2,16800,9.02,1576353,641638,55125165,1576353,9.02,245.68,2.86,2.86,310254932650,2.77,2.77,310254932650 +KODEX 코스닥150레버리지,233740,14,12410,2,120,0.98,18372790,15420611,152900000,18372790,0.98,119.14,12.02,12.02,226624404813,11.94,11.94,226624404813 +삼성전기,009150,15,268500,5,-1000,-0.37,781774,572729,74693696,781774,-0.37,136.50,1.05,1.05,213333992750,1.06,1.06,213333992750 +삼성SDI,006400,16,317500,2,7500,2.42,637865,278714,80585530,637865,2.42,228.86,0.79,0.79,204397345000,0.80,0.80,204397345000 +원익홀딩스,030530,17,30750,2,1550,5.31,6569165,2859455,77237981,6569165,5.31,229.73,8.51,8.51,197487438825,8.32,8.32,197487438825 +두산에너빌리티,034020,18,76800,2,100,0.13,2473482,2739253,640561146,2473482,0.13,90.30,0.39,0.39,190867927050,0.39,0.39,190867927050 +TIGER 200,102110,19,58725,5,-25,-0.04,3222302,4653091,78900000,3222302,-0.04,69.25,4.08,4.08,189778933954,4.10,4.10,189778933954 +이수페타시스,007660,20,147900,2,3500,2.42,1281873,1282749,73409219,1281873,2.42,99.93,1.75,1.75,188462037150,1.74,1.74,188462037150 +한국전력,015760,21,49800,5,-1000,-1.97,3441475,2596394,641964077,3441475,-1.97,132.55,0.54,0.54,172480433100,0.54,0.54,172480433100 +동양고속,084670,22,46850,1,10800,29.96,3927327,306635,2895569,3927327,29.96,1280.78,135.63,135.63,170315511475,125.55,125.55,170315511475 +NAVER,035420,23,244500,5,-3500,-1.41,654772,497708,156852638,654772,-1.41,131.56,0.42,0.42,160403598750,0.42,0.42,160403598750 +현대로템,064350,24,187000,5,-5200,-2.71,838460,901138,109142293,838460,-2.71,93.04,0.77,0.77,159334529700,0.78,0.78,159334529700 +바이젠셀,308080,25,15800,2,2540,19.16,10245651,0,20449100,10245651,19.16,0.00,50.10,50.10,156165624515,48.33,48.33,156165624515 +알테오젠,196170,26,456500,5,-500,-0.11,338181,389081,53505788,338181,-0.11,86.92,0.63,0.63,153631478250,0.63,0.63,153631478250 +노타,486990,27,45200,2,2550,5.98,3350249,1457739,21161880,3350249,5.98,229.83,15.83,15.83,148142402925,15.49,15.49,148142402925 +유진로봇,056080,28,13660,2,540,4.12,10464677,3324377,37512152,10464677,4.12,314.79,27.90,27.90,148111839145,28.90,28.90,148111839145 +디앤디파마텍,347850,29,87300,2,2400,2.83,1660814,2087803,43425276,1660814,2.83,79.55,3.82,3.82,143733977600,3.79,3.79,143733977600 +카카오,035720,30,59200,5,-1600,-2.63,2368214,1385209,442384158,2368214,-2.63,170.96,0.54,0.54,140985651950,0.54,0.54,140985651950 diff --git a/top30/20251210/top30-tv-20251210-165001.csv b/top30/20251210/top30-tv-20251210-165001.csv new file mode 100644 index 000000000000..bb3046c708e7 --- /dev/null +++ b/top30/20251210/top30-tv-20251210-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,587000,2,21000,3.71,3985583,2391174,728002365,3985583,3.71,166.68,0.55,0.55,2335366720500,0.55,0.55,2335366720500 +삼성전자,005930,2,108000,5,-400,-0.37,12222803,13671800,5919637922,12222803,-0.37,89.40,0.21,0.21,1323783833700,0.21,0.21,1323783833700 +KODEX 레버리지,122630,3,44620,5,-5,-0.01,18755562,16898996,74250000,18755562,-0.01,110.99,25.26,25.26,842588612633,25.43,25.43,842588612633 +테라뷰,950250,4,17030,2,1030,6.44,43120299,67415608,35517731,43120299,6.44,63.96,121.40,121.40,795962553785,131.59,131.59,795962553785 +에코프로,086520,5,116800,5,-1000,-0.85,5761338,7636333,135776152,5761338,-0.85,75.45,4.24,4.24,681464164450,4.30,4.30,681464164450 +페스카로,0015S0,6,27100,2,11600,74.84,16172950,0,9662730,16172950,74.84,0.00,167.37,167.37,599680563475,229.01,229.01,599680563475 +클로봇,466100,7,51900,2,3250,6.68,11472920,10701084,24992139,11472920,6.68,107.21,45.91,45.91,589006758900,45.41,45.41,589006758900 +KODEX 200,069500,8,58680,5,-25,-0.04,7627942,7769893,188800000,7627942,-0.04,98.17,4.04,4.04,448985108544,4.05,4.05,448985108544 +일동제약,249420,9,32500,2,2800,9.43,13462566,4418798,31638252,13462566,9.43,304.67,42.55,42.55,443071921275,43.09,43.09,443071921275 +KODEX 200선물인버스2X,252670,10,669,3,0,0.00,641656946,489905088,2199700000,641656946,0.00,130.98,29.17,29.17,426109831904,28.96,28.96,426109831904 +현대차,005380,11,302500,5,-4500,-1.47,1173271,1229611,204757766,1173271,-1.47,95.42,0.57,0.57,354110322250,0.57,0.57,354110322250 +삼성에피스홀딩스,0126Z0,12,565000,5,-10000,-1.74,624183,2149855,24883049,624183,-1.74,29.03,2.51,2.51,353024965000,2.51,2.51,353024965000 +에이비엘바이오,298380,13,203000,2,16800,9.02,1576353,641638,55125165,1576353,9.02,245.68,2.86,2.86,310254932650,2.77,2.77,310254932650 +KODEX 코스닥150레버리지,233740,14,12410,2,120,0.98,18379756,15420611,152900000,18379756,0.98,119.19,12.02,12.02,226710922533,11.95,11.95,226710922533 +삼성전기,009150,15,268500,5,-1000,-0.37,781774,572729,74693696,781774,-0.37,136.50,1.05,1.05,213333992750,1.06,1.06,213333992750 +삼성SDI,006400,16,317500,2,7500,2.42,637865,278714,80585530,637865,2.42,228.86,0.79,0.79,204397345000,0.80,0.80,204397345000 +원익홀딩스,030530,17,30750,2,1550,5.31,6571662,2859455,77237981,6571662,5.31,229.82,8.51,8.51,197564221575,8.32,8.32,197564221575 +두산에너빌리티,034020,18,76800,2,100,0.13,2474623,2739253,640561146,2474623,0.13,90.34,0.39,0.39,190955669950,0.39,0.39,190955669950 +TIGER 200,102110,19,58725,5,-25,-0.04,3222762,4653091,78900000,3222762,-0.04,69.26,4.08,4.08,189805947454,4.10,4.10,189805947454 +이수페타시스,007660,20,147900,2,3500,2.42,1282167,1282749,73409219,1282167,2.42,99.95,1.75,1.75,188505460950,1.74,1.74,188505460950 +한국전력,015760,21,49800,5,-1000,-1.97,3442225,2596394,641964077,3442225,-1.97,132.58,0.54,0.54,172517820600,0.54,0.54,172517820600 +동양고속,084670,22,46850,1,10800,29.96,3933301,306635,2895569,3933301,29.96,1282.73,135.84,135.84,170581354475,125.74,125.74,170581354475 +NAVER,035420,23,244500,5,-3500,-1.41,654772,497708,156852638,654772,-1.41,131.56,0.42,0.42,160403598750,0.42,0.42,160403598750 +현대로템,064350,24,187000,5,-5200,-2.71,838884,901138,109142293,838884,-2.71,93.09,0.77,0.77,159413860100,0.78,0.78,159413860100 +바이젠셀,308080,25,15800,2,2540,19.16,10248723,0,20449100,10248723,19.16,0.00,50.12,50.12,156213394115,48.35,48.35,156213394115 +알테오젠,196170,26,456500,5,-500,-0.11,338181,389081,53505788,338181,-0.11,86.92,0.63,0.63,153631478250,0.63,0.63,153631478250 +노타,486990,27,45200,2,2550,5.98,3359403,1457739,21161880,3359403,5.98,230.45,15.87,15.87,148563944625,15.53,15.53,148563944625 +유진로봇,056080,28,13660,2,540,4.12,10468098,3324377,37512152,10468098,4.12,314.89,27.91,27.91,148158775265,28.91,28.91,148158775265 +디앤디파마텍,347850,29,87300,2,2400,2.83,1662420,2087803,43425276,1662420,2.83,79.63,3.83,3.83,143874663200,3.80,3.80,143874663200 +카카오,035720,30,59200,5,-1600,-2.63,2370431,1385209,442384158,2370431,-2.63,171.12,0.54,0.54,141116898350,0.54,0.54,141116898350 diff --git a/top30/20251210/top30-vir-20251210-090001.csv b/top30/20251210/top30-vir-20251210-090001.csv new file mode 100644 index 000000000000..a4a64ded4fdf --- /dev/null +++ b/top30/20251210/top30-vir-20251210-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,41540,5,-105,-0.25,968,1,1000000,968,-0.25,9999.99,0.10,0.10,40210720,0.10,0.10,40210720 +PLUS 단기채권액티브,278620,2,118570,5,-25,-0.02,2000,2466,426000,2000,-0.02,81.10,0.47,0.47,237140000,0.47,0.47,237140000 +PLUS 코스닥150,301400,3,16135,2,100,0.62,2901,4811,350000,2901,0.62,60.30,0.83,0.83,46807635,0.83,0.83,46807635 +이화산업,000760,4,16810,3,0,0.00,10000,33645,2800000,10000,0.00,29.72,0.36,0.36,168100000,0.36,0.36,168100000 +그래피,318060,5,19740,2,610,3.19,21740,329886,11107777,21740,3.19,6.59,0.20,0.20,429621970,0.20,0.20,429621970 +인바이오젠,101140,6,10760,3,0,0.00,188,2874,10044216,188,0.00,6.54,0.00,0.00,2018030,0.00,0.00,2018030 +한켐,457370,7,7610,3,0,0.00,3531,54451,8027134,3531,0.00,6.48,0.04,0.04,26870910,0.04,0.04,26870910 +한올바이오파마,009420,8,48250,5,-750,-1.53,17931,498061,52240638,17931,-1.53,3.60,0.03,0.03,861605150,0.03,0.03,861605150 +대원화성,024890,9,716,3,0,0.00,1140,41349,41249152,1140,0.00,2.76,0.00,0.00,816240,0.00,0.00,816240 +케이사인,192250,10,10640,3,0,0.00,578,22052,7067125,578,0.00,2.62,0.01,0.01,6149920,0.01,0.01,6149920 +서암기계공업,100660,11,4955,3,0,0.00,198119,9617220,12600000,198119,0.00,2.06,1.57,1.57,981679645,1.57,1.57,981679645 +LS머트리얼즈,417200,12,12110,3,0,0.00,3597,257008,67652659,3597,0.00,1.40,0.01,0.01,43559670,0.01,0.01,43559670 +LG씨엔에스,064400,13,65900,2,600,0.92,10783,1389442,96885948,10783,0.92,0.78,0.01,0.01,709847500,0.01,0.01,709847500 +아난티,025980,14,7630,5,-20,-0.26,3717,524052,94699536,3717,-0.26,0.71,0.00,0.00,28360710,0.00,0.00,28360710 +KODEX 2차전지산업레버리지,462330,15,1814,3,0,0.00,287405,43276392,333600000,287405,0.00,0.66,0.09,0.09,521352670,0.09,0.09,521352670 +티와이홀딩스,363280,16,2810,5,-35,-1.23,241,38442,50429268,241,-1.23,0.63,0.00,0.00,677210,0.00,0.00,677210 +에스피시스템스,317830,17,13180,2,80,0.61,9555,1691057,10773818,9555,0.61,0.57,0.09,0.09,125204890,0.09,0.09,125204890 +모델솔루션,417970,18,24400,3,0,0.00,1526,284658,6396700,1526,0.00,0.54,0.02,0.02,37234400,0.02,0.02,37234400 +베셀,177350,19,1281,3,0,0.00,1000,216410,19653767,1000,0.00,0.46,0.01,0.01,1281000,0.01,0.01,1281000 +KODEX 미국AI전력핵심인프라,487230,20,18175,3,0,0.00,7063,1589809,82850000,7063,0.00,0.44,0.01,0.01,128370025,0.01,0.01,128370025 +스톤브릿지벤처스,330730,21,5460,3,0,0.00,260,58816,18150830,260,0.00,0.44,0.00,0.00,1419600,0.00,0.00,1419600 +서울제약,018680,22,3050,3,0,0.00,30,6993,11659319,30,0.00,0.43,0.00,0.00,91500,0.00,0.00,91500 +파인메딕스,387570,23,8230,3,0,0.00,40,9829,5625900,40,0.00,0.41,0.00,0.00,329200,0.00,0.00,329200 +TIGER 미국30년국채스트립액티브(합성 H),458250,24,38365,3,0,0.00,650,161466,21022000,650,0.00,0.40,0.00,0.00,24937250,0.00,0.00,24937250 +에이치엔에스하이텍,044990,25,21800,3,0,0.00,1330,350251,7685425,1330,0.00,0.38,0.02,0.02,28994000,0.02,0.02,28994000 +에이프로젠,007460,26,810,2,5,0.62,57740,16135066,329305030,57740,0.62,0.36,0.02,0.02,46692409,0.02,0.02,46692409 +테크윙,089030,27,45500,2,100,0.22,1723,547085,37053645,1723,0.22,0.31,0.00,0.00,78396200,0.00,0.00,78396200 +오비고,352910,28,4365,3,0,0.00,68,23035,12637802,68,0.00,0.30,0.00,0.00,296820,0.00,0.00,296820 +롯데케미칼,011170,29,73600,2,600,0.82,226,80002,42775419,226,0.82,0.28,0.00,0.00,16633600,0.00,0.00,16633600 +세나테크놀로지,061090,30,53500,3,0,0.00,662,241646,5577274,662,0.00,0.27,0.01,0.01,35417000,0.01,0.01,35417000 diff --git a/top30/20251210/top30-vir-20251210-091001.csv b/top30/20251210/top30-vir-20251210-091001.csv new file mode 100644 index 000000000000..6cf87a2b0ad5 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,41540,5,-105,-0.25,968,1,1000000,968,-0.25,9999.99,0.10,0.10,40210720,0.10,0.10,40210720 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6425,2,40,0.63,12473,23,2000000,12473,0.63,9999.99,0.62,0.62,80076590,0.62,0.62,80076590 +하나 레버리지 옥수수 선물 ETN(H),Q700011,4,9285,2,115,1.25,256,1,1000000,256,1.25,9999.99,0.03,0.03,2376960,0.03,0.03,2376960 +RISE 국채선물5년추종,397420,5,51190,5,-20,-0.04,195,4,102000,195,-0.04,4875.00,0.19,0.19,9982050,0.19,0.19,9982050 +벡트,457600,6,3090,1,710,29.83,799775,28426,13707500,799775,29.83,2813.53,5.83,5.83,2388305900,5.64,5.64,2388305900 +아이로보틱스,066430,7,1556,1,359,29.99,1864564,94546,39153476,1864564,29.99,1972.12,4.76,4.76,2800947012,4.60,4.60,2800947012 +SOL 유럽탄소배출권선물인버스ICE(H),459370,8,9740,5,-160,-1.62,1503,118,200000,1503,-1.62,1273.73,0.75,0.75,14664345,0.75,0.75,14664345 +키움 코스피 200 TR ETN,Q760007,9,17965,2,150,0.84,2237,240,4000000,2237,0.84,932.08,0.06,0.06,40053460,0.06,0.06,40053460 +신한제15호스팩,487830,10,2055,5,-5,-0.24,2000,238,4350000,2000,-0.24,840.34,0.05,0.05,4110000,0.05,0.05,4110000 +아이엠에셋 200,0007N0,11,59620,2,200,0.34,1748,210,950000,1748,0.34,832.38,0.18,0.18,104217290,0.18,0.18,104217290 +뉴인텍,012340,12,584,2,128,28.07,3519483,479641,53005062,3519483,28.07,733.77,6.64,6.64,1989664395,6.43,6.43,1989664395 +키움 K방산 TOP5 ETN,Q760022,13,9735,5,-120,-1.22,4278,835,2000000,4278,-1.22,512.34,0.21,0.21,41348610,0.21,0.21,41348610 +유니테크노,241690,14,3755,2,315,9.16,579481,114069,24470706,579481,9.16,508.01,2.37,2.37,2180086470,2.37,2.37,2180086470 +KIWOOM 블루칩,104520,15,11960,2,20,0.17,545,113,1100000,545,0.17,482.30,0.05,0.05,6483995,0.05,0.05,6483995 +VITA MZ소비액티브,422260,16,10030,3,0,0.00,300,71,1500000,300,0.00,422.54,0.02,0.02,3009000,0.02,0.02,3009000 +PLUS 단기채권액티브,278620,17,118585,5,-10,-0.01,9738,2466,426000,9738,-0.01,394.89,2.29,2.29,1154707695,2.29,2.29,1154707695 +KODEX 한중전기차(합성),450180,18,11870,3,0,0.00,34,12,650000,34,0.00,283.33,0.01,0.01,403580,0.01,0.01,403580 +한투 인버스 은 선물 ETN,Q570058,19,5335,5,-315,-5.58,247,91,1000000,247,-5.58,271.43,0.02,0.02,1318170,0.02,0.02,1318170 +KODEX 멀티에셋하이인컴(H),321410,20,10460,2,70,0.67,150,56,500000,150,0.67,267.86,0.03,0.03,1568680,0.03,0.03,1568680 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,21,8005,2,305,3.96,8,3,1000000,8,3.96,266.67,0.00,0.00,64075,0.00,0.00,64075 +상신이디피,091580,22,14060,2,860,6.52,171128,65282,13328219,171128,6.52,262.14,1.28,1.28,2413711145,1.29,1.29,2413711145 +신한제11호스팩,452980,23,2080,3,0,0.00,61075,24940,18905000,61075,0.00,244.89,0.32,0.32,127036000,0.32,0.32,127036000 +TIGER 단기선진하이일드(합성 H),182490,24,13675,5,-15,-0.11,304,127,600000,304,-0.11,239.37,0.05,0.05,4158550,0.05,0.05,4158550 +PLUS 미국배당증가성장주데일리커버드콜,494420,25,9900,5,-20,-0.20,18771,8091,1800000,18771,-0.20,232.00,1.04,1.04,185815465,1.04,1.04,185815465 +ACE Fn성장소비주도주,226380,26,6570,5,-10,-0.15,522,243,800000,522,-0.15,214.81,0.07,0.07,3433675,0.07,0.07,3433675 +RISE 팔라듐선물인버스(H),334700,27,3485,5,-100,-2.79,352,200,550000,352,-2.79,176.00,0.06,0.06,1225220,0.06,0.06,1225220 +에셋플러스 글로벌영에이지액티브,451150,28,20010,5,-120,-0.60,21,12,620000,21,-0.60,175.00,0.00,0.00,420930,0.00,0.00,420930 +삼성 중국 자동차 TOP5 TR ETN(H),Q530141,29,9700,2,25,0.26,100,58,1000000,100,0.26,172.41,0.01,0.01,970000,0.01,0.01,970000 +인텍플러스,064290,30,14575,2,1135,8.44,101407,59010,12863962,101407,8.44,171.85,0.79,0.79,1473984620,0.79,0.79,1473984620 diff --git a/top30/20251210/top30-vir-20251210-092001.csv b/top30/20251210/top30-vir-20251210-092001.csv new file mode 100644 index 000000000000..8d4c4638c97d --- /dev/null +++ b/top30/20251210/top30-vir-20251210-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,41540,5,-105,-0.25,968,1,1000000,968,-0.25,9999.99,0.10,0.10,40210720,0.10,0.10,40210720 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6425,2,40,0.63,12473,23,2000000,12473,0.63,9999.99,0.62,0.62,80076590,0.62,0.62,80076590 +하나 레버리지 옥수수 선물 ETN(H),Q700011,4,9285,2,115,1.25,256,1,1000000,256,1.25,9999.99,0.03,0.03,2376960,0.03,0.03,2376960 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,5,20545,2,290,1.43,3076,54,500000,3076,1.43,5696.30,0.62,0.62,63181100,0.62,0.62,63181100 +RISE 국채선물5년추종,397420,6,51155,5,-55,-0.11,197,4,102000,197,-0.11,4925.00,0.19,0.19,10084335,0.19,0.19,10084335 +N2 레버리지 은 선물 ETN(H),Q550064,7,64900,2,5995,10.18,1105,32,1000000,1105,10.18,3453.12,0.11,0.11,71634240,0.11,0.11,71634240 +벡트,457600,8,3090,1,710,29.83,833487,28426,13707500,833487,29.83,2932.13,6.08,6.08,2492475980,5.88,5.88,2492475980 +아이로보틱스,066430,9,1556,1,359,29.99,2552170,94546,39153476,2552170,29.99,2699.40,6.52,6.52,3870861948,6.35,6.35,3870861948 +SOL 유럽탄소배출권선물인버스ICE(H),459370,10,9775,5,-125,-1.26,1914,118,200000,1914,-1.26,1622.03,0.96,0.96,18667525,0.95,0.95,18667525 +뉴인텍,012340,11,551,2,95,20.83,4844180,479641,53005062,4844180,20.83,1009.96,9.14,9.14,2737711010,9.37,9.37,2737711010 +대신 KOSPI200인덱스 X클래스,0106J0,12,10840,2,25,0.23,20,2,1150000,20,0.23,1000.00,0.00,0.00,216800,0.00,0.00,216800 +키움 코스피 200 TR ETN,Q760007,13,17965,2,150,0.84,2237,240,4000000,2237,0.84,932.08,0.06,0.06,40053460,0.06,0.06,40053460 +신한제15호스팩,487830,14,2055,5,-5,-0.24,2000,238,4350000,2000,-0.24,840.34,0.05,0.05,4110000,0.05,0.05,4110000 +아이엠에셋 200,0007N0,15,59660,2,240,0.40,1752,210,950000,1752,0.40,834.29,0.18,0.18,104456300,0.18,0.18,104456300 +유니테크노,241690,16,3775,2,335,9.74,833837,114069,24470706,833837,9.74,730.99,3.41,3.41,3146504812,3.41,3.41,3146504812 +KODEX 아시아달러채권ESG플러스액티브,437070,17,64700,5,-110,-0.17,1044,171,632000,1044,-0.17,610.53,0.17,0.17,67495425,0.17,0.17,67495425 +신한 WTI원유 선물 ETN,Q500099,18,10165,5,-60,-0.59,230,42,10000000,230,-0.59,547.62,0.00,0.00,2337855,0.00,0.00,2337855 +메리츠 천연가스 선물 ETN(H),Q610094,19,10990,5,-480,-4.18,92,17,1000000,92,-4.18,541.18,0.01,0.01,1011025,0.01,0.01,1011025 +KODEX 멀티에셋하이인컴(H),321410,20,10460,2,70,0.67,293,56,500000,293,0.67,523.21,0.06,0.06,3064460,0.06,0.06,3064460 +키움 K방산 TOP5 ETN,Q760022,21,9710,5,-145,-1.47,4288,835,2000000,4288,-1.47,513.53,0.21,0.21,41445710,0.21,0.21,41445710 +KIWOOM 블루칩,104520,22,11920,5,-20,-0.17,546,113,1100000,546,-0.17,483.19,0.05,0.05,6495915,0.05,0.05,6495915 +VITA MZ소비액티브,422260,23,10030,3,0,0.00,300,71,1500000,300,0.00,422.54,0.02,0.02,3009000,0.02,0.02,3009000 +한투 레버리지 플래티넘 선물 ETN,Q570069,24,44630,2,2880,6.90,378,92,1000000,378,6.90,410.87,0.04,0.04,16872900,0.04,0.04,16872900 +PLUS 단기채권액티브,278620,25,118585,5,-10,-0.01,9789,2466,426000,9789,-0.01,396.96,2.30,2.30,1160755530,2.30,2.30,1160755530 +KIWOOM K-반도체북미공급망,488210,26,12905,2,190,1.49,3956,1078,1350000,3956,1.49,366.98,0.29,0.29,51054270,0.29,0.29,51054270 +상신이디피,091580,27,13910,2,710,5.38,221830,65282,13328219,221830,5.38,339.80,1.66,1.66,3126650950,1.69,1.69,3126650950 +KB 레버리지 콩 선물 ETN,Q580053,28,15440,2,430,2.86,673,203,500000,673,2.86,331.53,0.13,0.13,10393580,0.13,0.13,10393580 +삼양컴텍,484590,29,13250,2,1350,11.34,1332383,410673,41210450,1332383,11.34,324.44,3.23,3.23,17208768175,3.15,3.15,17208768175 +KODEX 한중전기차(합성),450180,30,11870,3,0,0.00,34,12,650000,34,0.00,283.33,0.01,0.01,403580,0.01,0.01,403580 diff --git a/top30/20251210/top30-vir-20251210-093001.csv b/top30/20251210/top30-vir-20251210-093001.csv new file mode 100644 index 000000000000..0e8e6b982040 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,41540,5,-105,-0.25,968,1,1000000,968,-0.25,9999.99,0.10,0.10,40210720,0.10,0.10,40210720 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6425,2,40,0.63,12473,23,2000000,12473,0.63,9999.99,0.62,0.62,80076590,0.62,0.62,80076590 +하나 레버리지 옥수수 선물 ETN(H),Q700011,4,9285,2,115,1.25,262,1,1000000,262,1.25,9999.99,0.03,0.03,2432670,0.03,0.03,2432670 +에이치엠씨제6호스팩,462020,5,2075,5,-5,-0.24,753,5,4345000,753,-0.24,9999.99,0.02,0.02,1562675,0.02,0.02,1562675 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,6,20545,2,290,1.43,3089,54,500000,3089,1.43,5720.37,0.62,0.62,63448305,0.62,0.62,63448305 +아이로보틱스,066430,7,1477,2,280,23.39,5370911,94546,39153476,5370911,23.39,5680.74,13.72,13.72,8109501849,14.02,14.02,8109501849 +SOL 유럽탄소배출권선물인버스ICE(H),459370,8,9740,5,-160,-1.62,5966,118,200000,5966,-1.62,5055.93,2.98,2.98,58135075,2.98,2.98,58135075 +RISE 국채선물5년추종,397420,9,51155,5,-55,-0.11,197,4,102000,197,-0.11,4925.00,0.19,0.19,10084335,0.19,0.19,10084335 +N2 레버리지 은 선물 ETN(H),Q550064,10,64745,2,5840,9.91,1129,32,1000000,1129,9.91,3528.12,0.11,0.11,73185220,0.11,0.11,73185220 +벡트,457600,11,3090,1,710,29.83,838705,28426,13707500,838705,29.83,2950.49,6.12,6.12,2508599600,5.92,5.92,2508599600 +KIWOOM K-반도체북미공급망,488210,12,12865,2,150,1.18,16706,1078,1350000,16706,1.18,1549.72,1.24,1.24,215447650,1.24,1.24,215447650 +뉴인텍,012340,13,538,2,82,17.98,5660218,479641,53005062,5660218,17.98,1180.09,10.68,10.68,3182847377,11.16,11.16,3182847377 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,14,1770,5,-193,-9.83,7706,769,1000000,7706,-9.83,1002.08,0.77,0.77,13620712,0.77,0.77,13620712 +대신 KOSPI200인덱스 X클래스,0106J0,15,10840,2,25,0.23,20,2,1150000,20,0.23,1000.00,0.00,0.00,216800,0.00,0.00,216800 +키움 코스피 200 TR ETN,Q760007,16,17965,2,150,0.84,2237,240,4000000,2237,0.84,932.08,0.06,0.06,40053460,0.06,0.06,40053460 +신한제15호스팩,487830,17,2055,5,-5,-0.24,2000,238,4350000,2000,-0.24,840.34,0.05,0.05,4110000,0.05,0.05,4110000 +유니테크노,241690,18,3795,2,355,10.32,955897,114069,24470706,955897,10.32,838.00,3.91,3.91,3608449425,3.89,3.89,3608449425 +아이엠에셋 200,0007N0,19,59635,2,215,0.36,1756,210,950000,1756,0.36,836.19,0.18,0.18,104694880,0.18,0.18,104694880 +KODEX 아시아달러채권ESG플러스액티브,437070,20,64700,5,-110,-0.17,1044,171,632000,1044,-0.17,610.53,0.17,0.17,67495425,0.17,0.17,67495425 +KODEX ESG종합채권(A-이상)액티브,439860,21,115410,5,-375,-0.32,681,114,4262000,681,-0.32,597.37,0.02,0.02,78593375,0.02,0.02,78593375 +신한 WTI원유 선물 ETN,Q500099,22,10165,5,-60,-0.59,234,42,10000000,234,-0.59,557.14,0.00,0.00,2378515,0.00,0.00,2378515 +TIGER 미국소비트렌드액티브,0015K0,23,8425,5,-65,-0.77,536,97,880000,536,-0.77,552.58,0.06,0.06,4519430,0.06,0.06,4519430 +메리츠 천연가스 선물 ETN(H),Q610094,24,11000,5,-470,-4.10,93,17,1000000,93,-4.10,547.06,0.01,0.01,1022025,0.01,0.01,1022025 +KB 레버리지 콩 선물 ETN,Q580053,25,15445,2,435,2.90,1073,203,500000,1073,2.90,528.57,0.21,0.21,16571580,0.21,0.21,16571580 +KODEX 멀티에셋하이인컴(H),321410,26,10460,2,70,0.67,293,56,500000,293,0.67,523.21,0.06,0.06,3064460,0.06,0.06,3064460 +키움 K방산 TOP5 ETN,Q760022,27,9710,5,-145,-1.47,4288,835,2000000,4288,-1.47,513.53,0.21,0.21,41445710,0.21,0.21,41445710 +KIWOOM 블루칩,104520,28,11930,5,-10,-0.08,547,113,1100000,547,-0.08,484.07,0.05,0.05,6507845,0.05,0.05,6507845 +휴맥스홀딩스,028080,29,1651,2,74,4.69,54520,11545,12577506,54520,4.69,472.24,0.43,0.43,89220691,0.43,0.43,89220691 +삼양컴텍,484590,30,13470,2,1570,13.19,1936695,410673,41210450,1936695,13.19,471.59,4.70,4.70,25247479195,4.55,4.55,25247479195 diff --git a/top30/20251210/top30-vir-20251210-094000.csv b/top30/20251210/top30-vir-20251210-094000.csv new file mode 100644 index 000000000000..83fee40639e2 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,41540,5,-105,-0.25,968,1,1000000,968,-0.25,9999.99,0.10,0.10,40210720,0.10,0.10,40210720 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6425,2,40,0.63,12473,23,2000000,12473,0.63,9999.99,0.62,0.62,80076590,0.62,0.62,80076590 +하나 레버리지 옥수수 선물 ETN(H),Q700011,4,9285,2,115,1.25,264,1,1000000,264,1.25,9999.99,0.03,0.03,2451240,0.03,0.03,2451240 +에이치엠씨제6호스팩,462020,5,2075,5,-5,-0.24,753,5,4345000,753,-0.24,9999.99,0.02,0.02,1562675,0.02,0.02,1562675 +아이로보틱스,066430,6,1533,2,336,28.07,6612128,94546,39153476,6612128,28.07,6993.56,16.89,16.89,9966680727,16.60,16.60,9966680727 +KIWOOM K-반도체북미공급망,488210,7,12905,2,190,1.49,67561,1078,1350000,67561,1.49,6267.25,5.00,5.00,869930925,4.99,4.99,869930925 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,8,20560,2,305,1.51,3301,54,500000,3301,1.51,6112.96,0.66,0.66,67807030,0.66,0.66,67807030 +SOL 유럽탄소배출권선물인버스ICE(H),459370,9,9740,5,-160,-1.62,6248,118,200000,6248,-1.62,5294.92,3.12,3.12,60881755,3.13,3.13,60881755 +RISE 국채선물5년추종,397420,10,51155,5,-55,-0.11,197,4,102000,197,-0.11,4925.00,0.19,0.19,10084335,0.19,0.19,10084335 +N2 레버리지 은 선물 ETN(H),Q550064,11,64755,2,5850,9.93,1134,32,1000000,1134,9.93,3543.75,0.11,0.11,73508995,0.11,0.11,73508995 +벡트,457600,12,3090,1,710,29.83,844304,28426,13707500,844304,29.83,2970.18,6.16,6.16,2525900510,5.96,5.96,2525900510 +뉴인텍,012340,13,537,2,81,17.76,6088088,479641,53005062,6088088,17.76,1269.30,11.49,11.49,3413232073,11.99,11.99,3413232073 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,14,1769,5,-194,-9.88,7746,769,1000000,7746,-9.88,1007.28,0.77,0.77,13691496,0.77,0.77,13691496 +대신 KOSPI200인덱스 X클래스,0106J0,15,10840,2,25,0.23,20,2,1150000,20,0.23,1000.00,0.00,0.00,216800,0.00,0.00,216800 +키움 코스피 200 TR ETN,Q760007,16,17885,2,70,0.39,2241,240,4000000,2241,0.39,933.75,0.06,0.06,40125055,0.06,0.06,40125055 +유니테크노,241690,17,3755,2,315,9.16,1048490,114069,24470706,1048490,9.16,919.17,4.28,4.28,3959306844,4.31,4.31,3959306844 +신한제15호스팩,487830,18,2055,5,-5,-0.24,2000,238,4350000,2000,-0.24,840.34,0.05,0.05,4110000,0.05,0.05,4110000 +아이엠에셋 200,0007N0,19,59620,2,200,0.34,1763,210,950000,1763,0.34,839.52,0.19,0.19,105112720,0.19,0.19,105112720 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,20,8065,2,30,0.37,2901,383,1000000,2901,0.37,757.44,0.29,0.29,23396580,0.29,0.29,23396580 +KODEX ESG종합채권(A-이상)액티브,439860,21,115410,5,-375,-0.32,824,114,4262000,824,-0.32,722.81,0.02,0.02,95097705,0.02,0.02,95097705 +삼양컴텍,484590,22,13780,2,1880,15.80,2716825,410673,41210450,2716825,15.80,661.55,6.59,6.59,35893461005,6.32,6.32,35893461005 +KODEX 아시아달러채권ESG플러스액티브,437070,23,64700,5,-110,-0.17,1044,171,632000,1044,-0.17,610.53,0.17,0.17,67495425,0.17,0.17,67495425 +SOL 27-12 회사채(AA-이상)액티브,0092C0,24,49835,5,-15,-0.03,53,9,3266000,53,-0.03,588.89,0.00,0.00,2641265,0.00,0.00,2641265 +신한 WTI원유 선물 ETN,Q500099,25,10165,5,-60,-0.59,239,42,10000000,239,-0.59,569.05,0.00,0.00,2429340,0.00,0.00,2429340 +TIGER 미국소비트렌드액티브,0015K0,26,8425,5,-65,-0.77,536,97,880000,536,-0.77,552.58,0.06,0.06,4519430,0.06,0.06,4519430 +메리츠 천연가스 선물 ETN(H),Q610094,27,11000,5,-470,-4.10,93,17,1000000,93,-4.10,547.06,0.01,0.01,1022025,0.01,0.01,1022025 +아이티센엔텍,010280,28,1045,2,38,3.77,799704,147598,65123786,799704,3.77,541.81,1.23,1.23,834780970,1.23,1.23,834780970 +KB 레버리지 콩 선물 ETN,Q580053,29,15445,2,435,2.90,1073,203,500000,1073,2.90,528.57,0.21,0.21,16571580,0.21,0.21,16571580 +KODEX 멀티에셋하이인컴(H),321410,30,10460,2,70,0.67,293,56,500000,293,0.67,523.21,0.06,0.06,3064460,0.06,0.06,3064460 diff --git a/top30/20251210/top30-vir-20251210-095000.csv b/top30/20251210/top30-vir-20251210-095000.csv new file mode 100644 index 000000000000..c5e885b4a68d --- /dev/null +++ b/top30/20251210/top30-vir-20251210-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,41540,5,-105,-0.25,968,1,1000000,968,-0.25,9999.99,0.10,0.10,40210720,0.10,0.10,40210720 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6425,2,40,0.63,12473,23,2000000,12473,0.63,9999.99,0.62,0.62,80076590,0.62,0.62,80076590 +하나 레버리지 옥수수 선물 ETN(H),Q700011,4,9285,2,115,1.25,264,1,1000000,264,1.25,9999.99,0.03,0.03,2451240,0.03,0.03,2451240 +에이치엠씨제6호스팩,462020,5,2075,5,-5,-0.24,753,5,4345000,753,-0.24,9999.99,0.02,0.02,1562675,0.02,0.02,1562675 +아이로보틱스,066430,6,1556,1,359,29.99,8987487,94546,39153476,8987487,29.99,9505.94,22.95,22.95,13656434963,22.42,22.42,13656434963 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,7,1780,5,-183,-9.32,60731,769,1000000,60731,-9.32,7897.40,6.07,6.07,107943908,6.06,6.06,107943908 +KIWOOM K-반도체북미공급망,488210,8,12820,2,105,0.83,76578,1078,1350000,76578,0.83,7103.71,5.67,5.67,985959430,5.70,5.70,985959430 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,9,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,20525,2,270,1.33,3304,54,500000,3304,1.33,6118.52,0.66,0.66,67868622,0.66,0.66,67868622 +SOL 유럽탄소배출권선물인버스ICE(H),459370,11,9740,5,-160,-1.62,6248,118,200000,6248,-1.62,5294.92,3.12,3.12,60881755,3.13,3.13,60881755 +RISE 국채선물5년추종,397420,12,51155,5,-55,-0.11,197,4,102000,197,-0.11,4925.00,0.19,0.19,10084335,0.19,0.19,10084335 +N2 레버리지 은 선물 ETN(H),Q550064,13,64670,2,5765,9.79,1136,32,1000000,1136,9.79,3550.00,0.11,0.11,73638355,0.11,0.11,73638355 +벡트,457600,14,3090,1,710,29.83,847672,28426,13707500,847672,29.83,2982.03,6.18,6.18,2536307630,5.99,5.99,2536307630 +뉴인텍,012340,15,579,2,123,26.97,7604693,479641,53005062,7604693,26.97,1585.50,14.35,14.35,4271279313,13.92,13.92,4271279313 +대신 KOSPI200인덱스 X클래스,0106J0,16,10840,2,25,0.23,20,2,1150000,20,0.23,1000.00,0.00,0.00,216800,0.00,0.00,216800 +유니테크노,241690,17,3720,2,280,8.14,1129167,114069,24470706,1129167,8.14,989.90,4.61,4.61,4259259229,4.68,4.68,4259259229 +키움 코스피 200 TR ETN,Q760007,18,17885,2,70,0.39,2241,240,4000000,2241,0.39,933.75,0.06,0.06,40125055,0.06,0.06,40125055 +아이엠에셋 200,0007N0,19,59420,3,0,0.00,1772,210,950000,1772,0.00,843.81,0.19,0.19,105648010,0.19,0.19,105648010 +신한제15호스팩,487830,20,2055,5,-5,-0.24,2000,238,4350000,2000,-0.24,840.34,0.05,0.05,4110000,0.05,0.05,4110000 +TIGER 미국소비트렌드액티브,0015K0,21,8540,2,50,0.59,738,97,880000,738,0.59,760.82,0.08,0.08,6221680,0.08,0.08,6221680 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,22,8065,2,30,0.37,2901,383,1000000,2901,0.37,757.44,0.29,0.29,23396580,0.29,0.29,23396580 +삼양컴텍,484590,23,13510,2,1610,13.53,3093191,410673,41210450,3093191,13.53,753.20,7.51,7.51,41019557010,7.37,7.37,41019557010 +KODEX ESG종합채권(A-이상)액티브,439860,24,115410,5,-375,-0.32,824,114,4262000,824,-0.32,722.81,0.02,0.02,95097705,0.02,0.02,95097705 +KODEX 아시아달러채권ESG플러스액티브,437070,25,64700,5,-110,-0.17,1044,171,632000,1044,-0.17,610.53,0.17,0.17,67495425,0.17,0.17,67495425 +신한 WTI원유 선물 ETN,Q500099,26,10165,5,-60,-0.59,251,42,10000000,251,-0.59,597.62,0.00,0.00,2551320,0.00,0.00,2551320 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,49835,5,-15,-0.03,53,9,3266000,53,-0.03,588.89,0.00,0.00,2641265,0.00,0.00,2641265 +아이티센엔텍,010280,28,1043,2,36,3.57,863426,147598,65123786,863426,3.57,584.98,1.33,1.33,901344780,1.33,1.33,901344780 +RISE 중소형고배당,281990,29,15960,5,-110,-0.68,938,169,650000,938,-0.68,555.03,0.14,0.14,14989870,0.14,0.14,14989870 +휴맥스홀딩스,028080,30,1596,2,19,1.20,63778,11545,12577506,63778,1.20,552.43,0.51,0.51,104056156,0.52,0.52,104056156 diff --git a/top30/20251210/top30-vir-20251210-100000.csv b/top30/20251210/top30-vir-20251210-100000.csv new file mode 100644 index 000000000000..3f80f01d9d07 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,41540,5,-105,-0.25,968,1,1000000,968,-0.25,9999.99,0.10,0.10,40210720,0.10,0.10,40210720 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6425,2,40,0.63,12473,23,2000000,12473,0.63,9999.99,0.62,0.62,80076590,0.62,0.62,80076590 +하나 레버리지 옥수수 선물 ETN(H),Q700011,4,9285,2,115,1.25,264,1,1000000,264,1.25,9999.99,0.03,0.03,2451240,0.03,0.03,2451240 +에이치엠씨제6호스팩,462020,5,2075,5,-5,-0.24,753,5,4345000,753,-0.24,9999.99,0.02,0.02,1562675,0.02,0.02,1562675 +아이로보틱스,066430,6,1525,2,328,27.40,9994991,94546,39153476,9994991,27.40,9999.99,25.53,25.53,15212070187,25.48,25.48,15212070187 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,7,1773,5,-190,-9.68,68005,769,1000000,68005,-9.68,8843.30,6.80,6.80,120840959,6.82,6.82,120840959 +KIWOOM K-반도체북미공급망,488210,8,12810,2,95,0.75,76592,1078,1350000,76592,0.75,7105.01,5.67,5.67,986138835,5.70,5.70,986138835 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,9,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,20495,2,240,1.18,3309,54,500000,3309,1.18,6127.78,0.66,0.66,67971171,0.66,0.66,67971171 +SOL 유럽탄소배출권선물인버스ICE(H),459370,11,9775,5,-125,-1.26,6249,118,200000,6249,-1.26,5295.76,3.12,3.12,60891530,3.11,3.11,60891530 +RISE 국채선물5년추종,397420,12,51155,5,-55,-0.11,197,4,102000,197,-0.11,4925.00,0.19,0.19,10084335,0.19,0.19,10084335 +N2 레버리지 은 선물 ETN(H),Q550064,13,64430,2,5525,9.38,1196,32,1000000,1196,9.38,3737.50,0.12,0.12,77501525,0.12,0.12,77501525 +벡트,457600,14,3090,1,710,29.83,850858,28426,13707500,850858,29.83,2993.24,6.21,6.21,2546152370,6.01,6.01,2546152370 +뉴인텍,012340,15,573,2,117,25.66,8937049,479641,53005062,8937049,25.66,1863.28,16.86,16.86,5043624943,16.61,16.61,5043624943 +유니테크노,241690,16,3700,2,260,7.56,1170840,114069,24470706,1170840,7.56,1026.43,4.78,4.78,4414621609,4.88,4.88,4414621609 +대신 KOSPI200인덱스 X클래스,0106J0,17,10840,2,25,0.23,20,2,1150000,20,0.23,1000.00,0.00,0.00,216800,0.00,0.00,216800 +삼성 레버리지 코스닥150 선물 ETN,Q530106,18,41105,5,-15,-0.04,1103,111,1000000,1103,-0.04,993.69,0.11,0.11,45431565,0.11,0.11,45431565 +키움 코스피 200 TR ETN,Q760007,19,17885,2,70,0.39,2241,240,4000000,2241,0.39,933.75,0.06,0.06,40125055,0.06,0.06,40125055 +아이엠에셋 200,0007N0,20,59415,5,-5,-0.01,1778,210,950000,1778,-0.01,846.67,0.19,0.19,106004750,0.19,0.19,106004750 +신한제15호스팩,487830,21,2055,5,-5,-0.24,2000,238,4350000,2000,-0.24,840.34,0.05,0.05,4110000,0.05,0.05,4110000 +삼양컴텍,484590,22,13490,2,1590,13.36,3286705,410673,41210450,3286705,13.36,800.32,7.98,7.98,43631990680,7.85,7.85,43631990680 +TIGER 미국소비트렌드액티브,0015K0,23,8540,2,50,0.59,738,97,880000,738,0.59,760.82,0.08,0.08,6221680,0.08,0.08,6221680 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,24,8065,2,30,0.37,2901,383,1000000,2901,0.37,757.44,0.29,0.29,23396580,0.29,0.29,23396580 +KODEX ESG종합채권(A-이상)액티브,439860,25,115410,5,-375,-0.32,824,114,4262000,824,-0.32,722.81,0.02,0.02,95097705,0.02,0.02,95097705 +아이티센엔텍,010280,26,1043,2,36,3.57,976318,147598,65123786,976318,3.57,661.47,1.50,1.50,1019480088,1.50,1.50,1019480088 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,27,3815,2,5,0.13,1715,262,1000000,1715,0.13,654.58,0.17,0.17,6469585,0.17,0.17,6469585 +KODEX 아시아달러채권ESG플러스액티브,437070,28,64725,5,-85,-0.13,1049,171,632000,1049,-0.13,613.45,0.17,0.17,67819050,0.17,0.17,67819050 +메리츠 천연가스 선물 ETN(H),Q610094,29,10980,5,-490,-4.27,104,17,1000000,104,-4.27,611.76,0.01,0.01,1142810,0.01,0.01,1142810 +신한 WTI원유 선물 ETN,Q500099,30,10165,5,-60,-0.59,251,42,10000000,251,-0.59,597.62,0.00,0.00,2551320,0.00,0.00,2551320 diff --git a/top30/20251210/top30-vir-20251210-101001.csv b/top30/20251210/top30-vir-20251210-101001.csv new file mode 100644 index 000000000000..edadae1b6dfe --- /dev/null +++ b/top30/20251210/top30-vir-20251210-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,41540,5,-105,-0.25,968,1,1000000,968,-0.25,9999.99,0.10,0.10,40210720,0.10,0.10,40210720 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6425,2,40,0.63,12473,23,2000000,12473,0.63,9999.99,0.62,0.62,80076590,0.62,0.62,80076590 +에이치엠씨제6호스팩,462020,4,2080,3,0,0.00,1553,5,4345000,1553,0.00,9999.99,0.04,0.04,3226675,0.04,0.04,3226675 +하나 레버리지 옥수수 선물 ETN(H),Q700011,5,9285,2,115,1.25,264,1,1000000,264,1.25,9999.99,0.03,0.03,2451240,0.03,0.03,2451240 +아이로보틱스,066430,6,1534,2,337,28.15,10824809,94546,39153476,10824809,28.15,9999.99,27.65,27.65,16484012206,27.45,27.45,16484012206 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,7,1755,5,-208,-10.60,68850,769,1000000,68850,-10.60,8953.19,6.89,6.89,122331475,6.97,6.97,122331475 +KIWOOM K-반도체북미공급망,488210,8,12800,2,85,0.67,76594,1078,1350000,76594,0.67,7105.19,5.67,5.67,986164455,5.71,5.71,986164455 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,9,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,20505,2,250,1.23,3311,54,500000,3311,1.23,6131.48,0.66,0.66,68012176,0.66,0.66,68012176 +SOL 유럽탄소배출권선물인버스ICE(H),459370,11,9775,5,-125,-1.26,6249,118,200000,6249,-1.26,5295.76,3.12,3.12,60891530,3.11,3.11,60891530 +RISE 국채선물5년추종,397420,12,51155,5,-55,-0.11,197,4,102000,197,-0.11,4925.00,0.19,0.19,10084335,0.19,0.19,10084335 +N2 레버리지 은 선물 ETN(H),Q550064,13,64430,2,5525,9.38,1196,32,1000000,1196,9.38,3737.50,0.12,0.12,77501525,0.12,0.12,77501525 +벡트,457600,14,3090,1,710,29.83,853374,28426,13707500,853374,29.83,3002.09,6.23,6.23,2553926810,6.03,6.03,2553926810 +뉴인텍,012340,15,573,2,117,25.66,9811977,479641,53005062,9811977,25.66,2045.69,18.51,18.51,5553810343,18.29,18.29,5553810343 +유니테크노,241690,16,3695,2,255,7.41,1198187,114069,24470706,1198187,7.41,1050.41,4.90,4.90,4515283391,4.99,4.99,4515283391 +대신 KOSPI200인덱스 X클래스,0106J0,17,10840,2,25,0.23,20,2,1150000,20,0.23,1000.00,0.00,0.00,216800,0.00,0.00,216800 +삼성 레버리지 코스닥150 선물 ETN,Q530106,18,41105,5,-15,-0.04,1103,111,1000000,1103,-0.04,993.69,0.11,0.11,45431565,0.11,0.11,45431565 +키움 코스피 200 TR ETN,Q760007,19,17815,3,0,0.00,2243,240,4000000,2243,0.00,934.58,0.06,0.06,40160680,0.06,0.06,40160680 +더제이 중소형포커스액티브,0053M0,20,10645,5,-70,-0.65,1360,147,1000000,1360,-0.65,925.17,0.14,0.14,14479405,0.14,0.14,14479405 +아이엠에셋 200,0007N0,21,59370,5,-50,-0.08,1782,210,950000,1782,-0.08,848.57,0.19,0.19,106242270,0.19,0.19,106242270 +삼양컴텍,484590,22,13560,2,1660,13.95,3456137,410673,41210450,3456137,13.95,841.58,8.39,8.39,45924150980,8.22,8.22,45924150980 +신한제15호스팩,487830,23,2055,5,-5,-0.24,2000,238,4350000,2000,-0.24,840.34,0.05,0.05,4110000,0.05,0.05,4110000 +TIGER 미국소비트렌드액티브,0015K0,24,8540,2,50,0.59,738,97,880000,738,0.59,760.82,0.08,0.08,6221680,0.08,0.08,6221680 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,25,8065,2,30,0.37,2901,383,1000000,2901,0.37,757.44,0.29,0.29,23396580,0.29,0.29,23396580 +아이티센엔텍,010280,26,1031,2,24,2.38,1083705,147598,65123786,1083705,2.38,734.23,1.66,1.66,1130304419,1.68,1.68,1130304419 +KODEX ESG종합채권(A-이상)액티브,439860,27,115410,5,-375,-0.32,824,114,4262000,824,-0.32,722.81,0.02,0.02,95097705,0.02,0.02,95097705 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,28,3815,2,5,0.13,1715,262,1000000,1715,0.13,654.58,0.17,0.17,6469585,0.17,0.17,6469585 +신한 WTI원유 선물 ETN,Q500099,29,10160,5,-65,-0.64,258,42,10000000,258,-0.64,614.29,0.00,0.00,2622440,0.00,0.00,2622440 +KODEX 아시아달러채권ESG플러스액티브,437070,30,64725,5,-85,-0.13,1049,171,632000,1049,-0.13,613.45,0.17,0.17,67819050,0.17,0.17,67819050 diff --git a/top30/20251210/top30-vir-20251210-102001.csv b/top30/20251210/top30-vir-20251210-102001.csv new file mode 100644 index 000000000000..eecfebbe4c9a --- /dev/null +++ b/top30/20251210/top30-vir-20251210-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,41540,5,-105,-0.25,968,1,1000000,968,-0.25,9999.99,0.10,0.10,40210720,0.10,0.10,40210720 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6425,2,40,0.63,12473,23,2000000,12473,0.63,9999.99,0.62,0.62,80076590,0.62,0.62,80076590 +에이치엠씨제6호스팩,462020,4,2080,3,0,0.00,1753,5,4345000,1753,0.00,9999.99,0.04,0.04,3642675,0.04,0.04,3642675 +하나 레버리지 옥수수 선물 ETN(H),Q700011,5,9285,2,115,1.25,264,1,1000000,264,1.25,9999.99,0.03,0.03,2451240,0.03,0.03,2451240 +아이로보틱스,066430,6,1512,2,315,26.32,11143786,94546,39153476,11143786,26.32,9999.99,28.46,28.46,16971091610,28.67,28.67,16971091610 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,7,1757,5,-206,-10.49,68895,769,1000000,68895,-10.49,8959.04,6.89,6.89,122410525,6.97,6.97,122410525 +KIWOOM K-반도체북미공급망,488210,8,12825,2,110,0.87,76596,1078,1350000,76596,0.87,7105.38,5.67,5.67,986190085,5.70,5.70,986190085 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,9,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,20525,2,270,1.33,3315,54,500000,3315,1.33,6138.89,0.66,0.66,68094246,0.66,0.66,68094246 +SOL 유럽탄소배출권선물인버스ICE(H),459370,11,9775,5,-125,-1.26,6249,118,200000,6249,-1.26,5295.76,3.12,3.12,60891530,3.11,3.11,60891530 +RISE 국채선물5년추종,397420,12,51155,5,-55,-0.11,197,4,102000,197,-0.11,4925.00,0.19,0.19,10084335,0.19,0.19,10084335 +N2 레버리지 은 선물 ETN(H),Q550064,13,65115,2,6210,10.54,1206,32,1000000,1206,10.54,3768.75,0.12,0.12,78152675,0.12,0.12,78152675 +벡트,457600,14,3090,1,710,29.83,856710,28426,13707500,856710,29.83,3013.83,6.25,6.25,2564235050,6.05,6.05,2564235050 +메리츠 천연가스 선물 ETN(H),Q610094,15,10940,5,-530,-4.62,404,17,1000000,404,-4.62,2376.47,0.04,0.04,4425875,0.04,0.04,4425875 +뉴인텍,012340,16,567,2,111,24.34,10401352,479641,53005062,10401352,24.34,2168.57,19.62,19.62,5888985559,19.59,19.59,5888985559 +유니테크노,241690,17,3655,2,215,6.25,1239360,114069,24470706,1239360,6.25,1086.50,5.06,5.06,4666255194,5.22,5.22,4666255194 +키움 코스피 200 TR ETN,Q760007,18,17805,5,-10,-0.06,2519,240,4000000,2519,-0.06,1049.58,0.06,0.06,45074860,0.06,0.06,45074860 +대신 KOSPI200인덱스 X클래스,0106J0,19,10840,2,25,0.23,20,2,1150000,20,0.23,1000.00,0.00,0.00,216800,0.00,0.00,216800 +삼성 레버리지 코스닥150 선물 ETN,Q530106,20,41270,2,150,0.36,1105,111,1000000,1105,0.36,995.50,0.11,0.11,45514105,0.11,0.11,45514105 +더제이 중소형포커스액티브,0053M0,21,10645,5,-70,-0.65,1360,147,1000000,1360,-0.65,925.17,0.14,0.14,14479405,0.14,0.14,14479405 +삼양컴텍,484590,22,13500,2,1600,13.45,3705181,410673,41210450,3705181,13.45,902.22,8.99,8.99,49323172580,8.87,8.87,49323172580 +아이엠에셋 200,0007N0,23,59375,5,-45,-0.08,1786,210,950000,1786,-0.08,850.48,0.19,0.19,106479700,0.19,0.19,106479700 +신한제15호스팩,487830,24,2055,5,-5,-0.24,2000,238,4350000,2000,-0.24,840.34,0.05,0.05,4110000,0.05,0.05,4110000 +아이티센엔텍,010280,25,1045,2,38,3.77,1153840,147598,65123786,1153840,3.77,781.74,1.77,1.77,1203201130,1.77,1.77,1203201130 +TIGER 미국소비트렌드액티브,0015K0,26,8540,2,50,0.59,738,97,880000,738,0.59,760.82,0.08,0.08,6221680,0.08,0.08,6221680 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,27,8065,2,30,0.37,2901,383,1000000,2901,0.37,757.44,0.29,0.29,23396580,0.29,0.29,23396580 +KODEX ESG종합채권(A-이상)액티브,439860,28,115410,5,-375,-0.32,824,114,4262000,824,-0.32,722.81,0.02,0.02,95097705,0.02,0.02,95097705 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,29,3815,2,5,0.13,1715,262,1000000,1715,0.13,654.58,0.17,0.17,6469585,0.17,0.17,6469585 +신한 WTI원유 선물 ETN,Q500099,30,10155,5,-70,-0.68,259,42,10000000,259,-0.68,616.67,0.00,0.00,2632595,0.00,0.00,2632595 diff --git a/top30/20251210/top30-vir-20251210-103001.csv b/top30/20251210/top30-vir-20251210-103001.csv new file mode 100644 index 000000000000..ca172a83187b --- /dev/null +++ b/top30/20251210/top30-vir-20251210-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,41540,5,-105,-0.25,968,1,1000000,968,-0.25,9999.99,0.10,0.10,40210720,0.10,0.10,40210720 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6425,2,40,0.63,12473,23,2000000,12473,0.63,9999.99,0.62,0.62,80076590,0.62,0.62,80076590 +에이치엠씨제6호스팩,462020,4,2080,3,0,0.00,1753,5,4345000,1753,0.00,9999.99,0.04,0.04,3642675,0.04,0.04,3642675 +하나 레버리지 옥수수 선물 ETN(H),Q700011,5,9285,2,115,1.25,264,1,1000000,264,1.25,9999.99,0.03,0.03,2451240,0.03,0.03,2451240 +아이로보틱스,066430,6,1555,2,358,29.91,11655526,94546,39153476,11655526,29.91,9999.99,29.77,29.77,17758151513,29.17,29.17,17758151513 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,7,1737,5,-226,-11.51,76093,769,1000000,76093,-11.51,9895.06,7.61,7.61,134999621,7.77,7.77,134999621 +KIWOOM K-반도체북미공급망,488210,8,12810,2,95,0.75,76597,1078,1350000,76597,0.75,7105.47,5.67,5.67,986202895,5.70,5.70,986202895 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,9,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,20505,2,250,1.23,3320,54,500000,3320,1.23,6148.15,0.66,0.66,68196771,0.67,0.67,68196771 +SOL 유럽탄소배출권선물인버스ICE(H),459370,11,9775,5,-125,-1.26,6249,118,200000,6249,-1.26,5295.76,3.12,3.12,60891530,3.11,3.11,60891530 +RISE 국채선물5년추종,397420,12,51155,5,-55,-0.11,197,4,102000,197,-0.11,4925.00,0.19,0.19,10084335,0.19,0.19,10084335 +N2 레버리지 은 선물 ETN(H),Q550064,13,65115,2,6210,10.54,1208,32,1000000,1208,10.54,3775.00,0.12,0.12,78282905,0.12,0.12,78282905 +벡트,457600,14,3090,1,710,29.83,857300,28426,13707500,857300,29.83,3015.90,6.25,6.25,2566058150,6.06,6.06,2566058150 +파인디지털,038950,15,3135,5,-5,-0.16,33186,1208,10210765,33186,-0.16,2747.19,0.33,0.33,108865069,0.34,0.34,108865069 +메리츠 천연가스 선물 ETN(H),Q610094,16,10940,5,-530,-4.62,404,17,1000000,404,-4.62,2376.47,0.04,0.04,4425875,0.04,0.04,4425875 +뉴인텍,012340,17,564,2,108,23.68,10706293,479641,53005062,10706293,23.68,2232.15,20.20,20.20,6061268592,20.28,20.28,6061268592 +TIGER 퓨처모빌리티액티브,387280,18,9790,2,15,0.15,72148,4144,1590000,72148,0.15,1741.02,4.54,4.54,706071400,4.54,4.54,706071400 +SUN&L,002820,19,3100,2,635,25.76,56326,4342,12607989,56326,25.76,1297.24,0.45,0.45,163973940,0.42,0.42,163973940 +라이콤,388790,20,2670,2,145,5.74,1863485,163164,30609397,1863485,5.74,1142.09,6.09,6.09,5016718120,6.14,6.14,5016718120 +유니테크노,241690,21,3660,2,220,6.40,1254640,114069,24470706,1254640,6.40,1099.90,5.13,5.13,4722089239,5.27,5.27,4722089239 +키움 코스피 200 TR ETN,Q760007,22,17825,2,10,0.06,2521,240,4000000,2521,0.06,1050.42,0.06,0.06,45110500,0.06,0.06,45110500 +대신 KOSPI200인덱스 X클래스,0106J0,23,10840,2,25,0.23,20,2,1150000,20,0.23,1000.00,0.00,0.00,216800,0.00,0.00,216800 +삼성 레버리지 코스닥150 선물 ETN,Q530106,24,41270,2,150,0.36,1105,111,1000000,1105,0.36,995.50,0.11,0.11,45514105,0.11,0.11,45514105 +삼양컴텍,484590,25,13490,2,1590,13.36,3856670,410673,41210450,3856670,13.36,939.11,9.36,9.36,51360305195,9.24,9.24,51360305195 +더제이 중소형포커스액티브,0053M0,26,10655,5,-60,-0.56,1364,147,1000000,1364,-0.56,927.89,0.14,0.14,14522025,0.14,0.14,14522025 +아이엠에셋 200,0007N0,27,59375,5,-45,-0.08,1792,210,950000,1792,-0.08,853.33,0.19,0.19,106836080,0.19,0.19,106836080 +신한제15호스팩,487830,28,2055,5,-5,-0.24,2000,238,4350000,2000,-0.24,840.34,0.05,0.05,4110000,0.05,0.05,4110000 +아이티센엔텍,010280,29,1042,2,35,3.48,1226469,147598,65123786,1226469,3.48,830.95,1.88,1.88,1279383918,1.89,1.89,1279383918 +TIGER 미국소비트렌드액티브,0015K0,30,8540,2,50,0.59,738,97,880000,738,0.59,760.82,0.08,0.08,6221680,0.08,0.08,6221680 diff --git a/top30/20251210/top30-vir-20251210-104001.csv b/top30/20251210/top30-vir-20251210-104001.csv new file mode 100644 index 000000000000..c8219d7d2e01 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,41540,5,-105,-0.25,968,1,1000000,968,-0.25,9999.99,0.10,0.10,40210720,0.10,0.10,40210720 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6425,2,40,0.63,12473,23,2000000,12473,0.63,9999.99,0.62,0.62,80076590,0.62,0.62,80076590 +에이치엠씨제6호스팩,462020,4,2080,3,0,0.00,1753,5,4345000,1753,0.00,9999.99,0.04,0.04,3642675,0.04,0.04,3642675 +하나 레버리지 옥수수 선물 ETN(H),Q700011,5,9285,2,115,1.25,264,1,1000000,264,1.25,9999.99,0.03,0.03,2451240,0.03,0.03,2451240 +아이로보틱스,066430,6,1539,2,342,28.57,12093215,94546,39153476,12093215,28.57,9999.99,30.89,30.89,18434168966,30.59,30.59,18434168966 +SUN&L,002820,7,2780,2,315,12.78,520242,4342,12607989,520242,12.78,9999.99,4.13,4.13,1506707772,4.30,4.30,1506707772 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,8,1747,5,-216,-11.00,76184,769,1000000,76184,-11.00,9906.89,7.62,7.62,135158463,7.74,7.74,135158463 +KIWOOM K-반도체북미공급망,488210,9,12820,2,105,0.83,76600,1078,1350000,76600,0.83,7105.75,5.67,5.67,986241365,5.70,5.70,986241365 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,10,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20495,2,240,1.18,3322,54,500000,3322,1.18,6151.85,0.66,0.66,68237761,0.67,0.67,68237761 +SOL 유럽탄소배출권선물인버스ICE(H),459370,12,9775,5,-125,-1.26,6249,118,200000,6249,-1.26,5295.76,3.12,3.12,60891530,3.11,3.11,60891530 +RISE 국채선물5년추종,397420,13,51155,5,-55,-0.11,197,4,102000,197,-0.11,4925.00,0.19,0.19,10084335,0.19,0.19,10084335 +N2 레버리지 은 선물 ETN(H),Q550064,14,65195,2,6290,10.68,1228,32,1000000,1228,10.68,3837.50,0.12,0.12,79586805,0.12,0.12,79586805 +벡트,457600,15,3090,1,710,29.83,860602,28426,13707500,860602,29.83,3027.52,6.28,6.28,2576261330,6.08,6.08,2576261330 +파인디지털,038950,16,3130,5,-10,-0.32,35974,1208,10210765,35974,-0.32,2977.98,0.35,0.35,117566709,0.37,0.37,117566709 +메리츠 천연가스 선물 ETN(H),Q610094,17,10930,5,-540,-4.71,405,17,1000000,405,-4.71,2382.35,0.04,0.04,4436805,0.04,0.04,4436805 +뉴인텍,012340,18,554,2,98,21.49,10954020,479641,53005062,10954020,21.49,2283.80,20.67,20.67,6198634446,21.11,21.11,6198634446 +TIGER 퓨처모빌리티액티브,387280,19,9790,2,15,0.15,72389,4144,1590000,72389,0.15,1746.84,4.55,4.55,708430060,4.55,4.55,708430060 +신한제15호스팩,487830,20,2055,5,-5,-0.24,3001,238,4350000,3001,-0.24,1260.92,0.07,0.07,6167055,0.07,0.07,6167055 +라이콤,388790,21,2595,2,70,2.77,2038109,163164,30609397,2038109,2.77,1249.12,6.66,6.66,5474786084,6.89,6.89,5474786084 +유니테크노,241690,22,3670,2,230,6.69,1271717,114069,24470706,1271717,6.69,1114.87,5.20,5.20,4784688414,5.33,5.33,4784688414 +키움 코스피 200 TR ETN,Q760007,23,17840,2,25,0.14,2526,240,4000000,2526,0.14,1052.50,0.06,0.06,45199675,0.06,0.06,45199675 +삼성 레버리지 코스닥150 선물 ETN,Q530106,24,41300,2,180,0.44,1145,111,1000000,1145,0.44,1031.53,0.11,0.11,47166105,0.11,0.11,47166105 +대신 KOSPI200인덱스 X클래스,0106J0,25,10840,2,25,0.23,20,2,1150000,20,0.23,1000.00,0.00,0.00,216800,0.00,0.00,216800 +한투 레버리지 구리 선물 ETN,Q570072,26,23810,5,-450,-1.85,1332,135,1000000,1332,-1.85,986.67,0.13,0.13,31713585,0.13,0.13,31713585 +삼양컴텍,484590,27,13500,2,1600,13.45,3922443,410673,41210450,3922443,13.45,955.13,9.52,9.52,52243469140,9.39,9.39,52243469140 +더제이 중소형포커스액티브,0053M0,28,10655,5,-60,-0.56,1364,147,1000000,1364,-0.56,927.89,0.14,0.14,14522025,0.14,0.14,14522025 +아이엠에셋 200,0007N0,29,59440,2,20,0.03,1796,210,950000,1796,0.03,855.24,0.19,0.19,107073830,0.19,0.19,107073830 +아이티센엔텍,010280,30,1045,2,38,3.77,1246164,147598,65123786,1246164,3.77,844.30,1.91,1.91,1299884713,1.91,1.91,1299884713 diff --git a/top30/20251210/top30-vir-20251210-105001.csv b/top30/20251210/top30-vir-20251210-105001.csv new file mode 100644 index 000000000000..5f16f0773852 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6375,5,-10,-0.16,25051,23,2000000,25051,-0.16,9999.99,1.25,1.25,160167005,1.26,1.26,160167005 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,41540,5,-105,-0.25,968,1,1000000,968,-0.25,9999.99,0.10,0.10,40210720,0.10,0.10,40210720 +에이치엠씨제6호스팩,462020,4,2080,3,0,0.00,1753,5,4345000,1753,0.00,9999.99,0.04,0.04,3642675,0.04,0.04,3642675 +하나 레버리지 옥수수 선물 ETN(H),Q700011,5,9285,2,115,1.25,264,1,1000000,264,1.25,9999.99,0.03,0.03,2451240,0.03,0.03,2451240 +SUN&L,002820,6,2605,2,140,5.68,649001,4342,12607989,649001,5.68,9999.99,5.15,5.15,1850634308,5.63,5.63,1850634308 +아이로보틱스,066430,7,1492,2,295,24.64,12780497,94546,39153476,12780497,24.64,9999.99,32.64,32.64,19470193779,33.33,33.33,19470193779 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,8,1747,5,-216,-11.00,76184,769,1000000,76184,-11.00,9906.89,7.62,7.62,135158463,7.74,7.74,135158463 +KIWOOM K-반도체북미공급망,488210,9,12820,2,105,0.83,76623,1078,1350000,76623,0.83,7107.88,5.68,5.68,986535790,5.70,5.70,986535790 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,10,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,20495,2,240,1.18,3322,54,500000,3322,1.18,6151.85,0.66,0.66,68237761,0.67,0.67,68237761 +SOL 유럽탄소배출권선물인버스ICE(H),459370,12,9775,5,-125,-1.26,6249,118,200000,6249,-1.26,5295.76,3.12,3.12,60891530,3.11,3.11,60891530 +RISE 국채선물5년추종,397420,13,51155,5,-55,-0.11,197,4,102000,197,-0.11,4925.00,0.19,0.19,10084335,0.19,0.19,10084335 +N2 레버리지 은 선물 ETN(H),Q550064,14,65195,2,6290,10.68,1228,32,1000000,1228,10.68,3837.50,0.12,0.12,79586805,0.12,0.12,79586805 +파인디지털,038950,15,3145,2,5,0.16,36957,1208,10210765,36957,0.16,3059.35,0.36,0.36,120648639,0.38,0.38,120648639 +벡트,457600,16,3090,1,710,29.83,862632,28426,13707500,862632,29.83,3034.66,6.29,6.29,2582534030,6.10,6.10,2582534030 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,45770,5,-925,-1.98,513,18,1000000,513,-1.98,2850.00,0.05,0.05,23487970,0.05,0.05,23487970 +메리츠 천연가스 선물 ETN(H),Q610094,18,10930,5,-540,-4.71,405,17,1000000,405,-4.71,2382.35,0.04,0.04,4436805,0.04,0.04,4436805 +뉴인텍,012340,19,561,2,105,23.03,11162313,479641,53005062,11162313,23.03,2327.22,21.06,21.06,6314835022,21.24,21.24,6314835022 +TIGER 퓨처모빌리티액티브,387280,20,9790,2,15,0.15,72389,4144,1590000,72389,0.15,1746.84,4.55,4.55,708430060,4.55,4.55,708430060 +라이콤,388790,21,2600,2,75,2.97,2107551,163164,30609397,2107551,2.97,1291.68,6.89,6.89,5654910999,7.11,7.11,5654910999 +신한제15호스팩,487830,22,2055,5,-5,-0.24,3001,238,4350000,3001,-0.24,1260.92,0.07,0.07,6167055,0.07,0.07,6167055 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,23,7915,2,215,2.79,35,3,1000000,35,2.79,1166.67,0.00,0.00,277775,0.00,0.00,277775 +유니테크노,241690,24,3655,2,215,6.25,1279479,114069,24470706,1279479,6.25,1121.67,5.23,5.23,4813112149,5.38,5.38,4813112149 +키움 코스피 200 TR ETN,Q760007,25,17840,2,25,0.14,2526,240,4000000,2526,0.14,1052.50,0.06,0.06,45199675,0.06,0.06,45199675 +삼성 레버리지 코스닥150 선물 ETN,Q530106,26,41300,2,180,0.44,1145,111,1000000,1145,0.44,1031.53,0.11,0.11,47166105,0.11,0.11,47166105 +대신 KOSPI200인덱스 X클래스,0106J0,27,10840,2,25,0.23,20,2,1150000,20,0.23,1000.00,0.00,0.00,216800,0.00,0.00,216800 +한투 레버리지 구리 선물 ETN,Q570072,28,23785,5,-475,-1.96,1333,135,1000000,1333,-1.96,987.41,0.13,0.13,31737370,0.13,0.13,31737370 +삼양컴텍,484590,29,13420,2,1520,12.77,3998385,410673,41210450,3998385,12.77,973.62,9.70,9.70,53263744545,9.63,9.63,53263744545 +BNK 주주가치액티브,445690,30,21790,5,-105,-0.48,2913,300,1200000,2913,-0.48,971.00,0.24,0.24,63475200,0.24,0.24,63475200 diff --git a/top30/20251210/top30-vir-20251210-110001.csv b/top30/20251210/top30-vir-20251210-110001.csv new file mode 100644 index 000000000000..1498ae1bdf41 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6375,5,-10,-0.16,25051,23,2000000,25051,-0.16,9999.99,1.25,1.25,160167005,1.26,1.26,160167005 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,41540,5,-105,-0.25,968,1,1000000,968,-0.25,9999.99,0.10,0.10,40210720,0.10,0.10,40210720 +에이치엠씨제6호스팩,462020,4,2080,3,0,0.00,1753,5,4345000,1753,0.00,9999.99,0.04,0.04,3642675,0.04,0.04,3642675 +하나 레버리지 옥수수 선물 ETN(H),Q700011,5,9285,2,115,1.25,264,1,1000000,264,1.25,9999.99,0.03,0.03,2451240,0.03,0.03,2451240 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,6,6250,2,35,0.56,501,2,1000000,501,0.56,9999.99,0.05,0.05,3132270,0.05,0.05,3132270 +SUN&L,002820,7,2575,2,110,4.46,699225,4342,12607989,699225,4.46,9999.99,5.55,5.55,1979509498,6.10,6.10,1979509498 +아이로보틱스,066430,8,1508,2,311,25.98,13324991,94546,39153476,13324991,25.98,9999.99,34.03,34.03,20281015062,34.35,34.35,20281015062 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,9,1732,5,-231,-11.77,76423,769,1000000,76423,-11.77,9937.97,7.64,7.64,135573501,7.83,7.83,135573501 +KIWOOM K-반도체북미공급망,488210,10,12785,2,70,0.55,76627,1078,1350000,76627,0.55,7108.26,5.68,5.68,986586945,5.72,5.72,986586945 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,11,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,20495,2,240,1.18,3322,54,500000,3322,1.18,6151.85,0.66,0.66,68237761,0.67,0.67,68237761 +SOL 유럽탄소배출권선물인버스ICE(H),459370,13,9720,5,-180,-1.82,7129,118,200000,7129,-1.82,6041.53,3.56,3.56,69456675,3.57,3.57,69456675 +RISE 국채선물5년추종,397420,14,51155,5,-55,-0.11,197,4,102000,197,-0.11,4925.00,0.19,0.19,10084335,0.19,0.19,10084335 +BNK 주주가치액티브,445690,15,21790,5,-105,-0.48,13327,300,1200000,13327,-0.48,4442.33,1.11,1.11,290369235,1.11,1.11,290369235 +N2 레버리지 은 선물 ETN(H),Q550064,16,65195,2,6290,10.68,1228,32,1000000,1228,10.68,3837.50,0.12,0.12,79586805,0.12,0.12,79586805 +파인디지털,038950,17,3130,5,-10,-0.32,37055,1208,10210765,37055,-0.32,3067.47,0.36,0.36,120956289,0.38,0.38,120956289 +벡트,457600,18,3090,1,710,29.83,862806,28426,13707500,862806,29.83,3035.27,6.29,6.29,2583071690,6.10,6.10,2583071690 +삼성 레버리지 China A50 선물 ETN(H),Q530023,19,45770,5,-925,-1.98,513,18,1000000,513,-1.98,2850.00,0.05,0.05,23487970,0.05,0.05,23487970 +메리츠 천연가스 선물 ETN(H),Q610094,20,10930,5,-540,-4.71,405,17,1000000,405,-4.71,2382.35,0.04,0.04,4436805,0.04,0.04,4436805 +뉴인텍,012340,21,557,2,101,22.15,11270955,479641,53005062,11270955,22.15,2349.87,21.26,21.26,6375435275,21.59,21.59,6375435275 +TIGER 퓨처모빌리티액티브,387280,22,9785,2,10,0.10,73079,4144,1590000,73079,0.10,1763.49,4.60,4.60,715182960,4.60,4.60,715182960 +라이콤,388790,23,2575,2,50,1.98,2197331,163164,30609397,2197331,1.98,1346.70,7.18,7.18,5887134739,7.47,7.47,5887134739 +신한제15호스팩,487830,24,2055,5,-5,-0.24,3002,238,4350000,3002,-0.24,1261.34,0.07,0.07,6169110,0.07,0.07,6169110 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,25,7915,2,215,2.79,35,3,1000000,35,2.79,1166.67,0.00,0.00,277775,0.00,0.00,277775 +IBKS제23호스팩,467930,26,2250,2,45,2.04,5075,436,4230000,5075,2.04,1163.99,0.12,0.12,11313235,0.12,0.12,11313235 +유니테크노,241690,27,3665,2,225,6.54,1288886,114069,24470706,1288886,6.54,1129.92,5.27,5.27,4847505520,5.41,5.41,4847505520 +키움 코스피 200 TR ETN,Q760007,28,17840,2,25,0.14,2526,240,4000000,2526,0.14,1052.50,0.06,0.06,45199675,0.06,0.06,45199675 +삼성 레버리지 코스닥150 선물 ETN,Q530106,29,41300,2,180,0.44,1145,111,1000000,1145,0.44,1031.53,0.11,0.11,47166105,0.11,0.11,47166105 +YTN,040300,30,4355,2,605,16.13,4325202,430024,47676980,4325202,16.13,1005.80,9.07,9.07,18182912946,8.76,8.76,18182912946 diff --git a/top30/20251210/top30-vir-20251210-111000.csv b/top30/20251210/top30-vir-20251210-111000.csv new file mode 100644 index 000000000000..d3a92c77db25 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6375,5,-10,-0.16,25051,23,2000000,25051,-0.16,9999.99,1.25,1.25,160167005,1.26,1.26,160167005 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,42140,2,495,1.19,969,1,1000000,969,1.19,9999.99,0.10,0.10,40252860,0.10,0.10,40252860 +에이치엠씨제6호스팩,462020,4,2080,3,0,0.00,1753,5,4345000,1753,0.00,9999.99,0.04,0.04,3642675,0.04,0.04,3642675 +하나 레버리지 옥수수 선물 ETN(H),Q700011,5,9285,2,115,1.25,264,1,1000000,264,1.25,9999.99,0.03,0.03,2451240,0.03,0.03,2451240 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,6,6250,2,35,0.56,501,2,1000000,501,0.56,9999.99,0.05,0.05,3132270,0.05,0.05,3132270 +SUN&L,002820,7,2530,2,65,2.64,733650,4342,12607989,733650,2.64,9999.99,5.82,5.82,2066872163,6.48,6.48,2066872163 +아이로보틱스,066430,8,1515,2,318,26.57,13543311,94546,39153476,13543311,26.57,9999.99,34.59,34.59,20610786983,34.75,34.75,20610786983 +BNK 주주가치액티브,445690,9,21815,5,-80,-0.37,38174,300,1200000,38174,-0.37,9999.99,3.18,3.18,832018345,3.18,3.18,832018345 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,10,1730,5,-233,-11.87,76510,769,1000000,76510,-11.87,9949.29,7.65,7.65,135724093,7.85,7.85,135724093 +KIWOOM K-반도체북미공급망,488210,11,12785,2,70,0.55,76645,1078,1350000,76645,0.55,7109.93,5.68,5.68,986816845,5.72,5.72,986816845 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,12,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,13,20495,2,240,1.18,3322,54,500000,3322,1.18,6151.85,0.66,0.66,68237761,0.67,0.67,68237761 +SOL 유럽탄소배출권선물인버스ICE(H),459370,14,9720,5,-180,-1.82,7129,118,200000,7129,-1.82,6041.53,3.56,3.56,69456675,3.57,3.57,69456675 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,45980,5,-715,-1.53,1018,18,1000000,1018,-1.53,5655.56,0.10,0.10,46707870,0.10,0.10,46707870 +RISE 국채선물5년추종,397420,16,51155,5,-55,-0.11,197,4,102000,197,-0.11,4925.00,0.19,0.19,10084335,0.19,0.19,10084335 +N2 레버리지 은 선물 ETN(H),Q550064,17,65195,2,6290,10.68,1228,32,1000000,1228,10.68,3837.50,0.12,0.12,79586805,0.12,0.12,79586805 +파인디지털,038950,18,3145,2,5,0.16,37118,1208,10210765,37118,0.16,3072.68,0.36,0.36,121154399,0.38,0.38,121154399 +벡트,457600,19,3090,1,710,29.83,863351,28426,13707500,863351,29.83,3037.19,6.30,6.30,2584755740,6.10,6.10,2584755740 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,20,11670,5,-40,-0.34,30,1,1000000,30,-0.34,3000.00,0.00,0.00,350150,0.00,0.00,350150 +뉴인텍,012340,21,569,2,113,24.78,11476174,479641,53005062,11476174,24.78,2392.66,21.65,21.65,6491638296,21.52,21.52,6491638296 +메리츠 천연가스 선물 ETN(H),Q610094,22,10930,5,-540,-4.71,405,17,1000000,405,-4.71,2382.35,0.04,0.04,4436805,0.04,0.04,4436805 +TIGER 퓨처모빌리티액티브,387280,23,9800,2,25,0.26,73189,4144,1590000,73189,0.26,1766.14,4.60,4.60,716260385,4.60,4.60,716260385 +KoAct 배당성장액티브,476850,24,13495,2,35,0.26,119864,8609,2800000,119864,0.26,1392.31,4.28,4.28,1616986885,4.28,4.28,1616986885 +라이콤,388790,25,2575,2,50,1.98,2219503,163164,30609397,2219503,1.98,1360.29,7.25,7.25,5944270119,7.54,7.54,5944270119 +YTN,040300,26,4225,2,475,12.67,5474475,430024,47676980,5474475,12.67,1273.06,11.48,11.48,23073797105,11.45,11.45,23073797105 +신한제15호스팩,487830,27,2055,5,-5,-0.24,3002,238,4350000,3002,-0.24,1261.34,0.07,0.07,6169110,0.07,0.07,6169110 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,28,7915,2,215,2.79,35,3,1000000,35,2.79,1166.67,0.00,0.00,277775,0.00,0.00,277775 +IBKS제23호스팩,467930,29,2245,2,40,1.81,5083,436,4230000,5083,1.81,1165.83,0.12,0.12,11331195,0.12,0.12,11331195 +유니테크노,241690,30,3680,2,240,6.98,1302283,114069,24470706,1302283,6.98,1141.66,5.32,5.32,4896689235,5.44,5.44,4896689235 diff --git a/top30/20251210/top30-vir-20251210-112000.csv b/top30/20251210/top30-vir-20251210-112000.csv new file mode 100644 index 000000000000..e1c97bba36dc --- /dev/null +++ b/top30/20251210/top30-vir-20251210-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6375,5,-10,-0.16,25051,23,2000000,25051,-0.16,9999.99,1.25,1.25,160167005,1.26,1.26,160167005 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,42140,2,495,1.19,969,1,1000000,969,1.19,9999.99,0.10,0.10,40252860,0.10,0.10,40252860 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,4,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +에이치엠씨제6호스팩,462020,5,2080,3,0,0.00,1753,5,4345000,1753,0.00,9999.99,0.04,0.04,3642675,0.04,0.04,3642675 +하나 레버리지 옥수수 선물 ETN(H),Q700011,6,9285,2,115,1.25,264,1,1000000,264,1.25,9999.99,0.03,0.03,2451240,0.03,0.03,2451240 +SUN&L,002820,7,2515,2,50,2.03,749733,4342,12607989,749733,2.03,9999.99,5.95,5.95,2107329653,6.65,6.65,2107329653 +BNK 주주가치액티브,445690,8,21825,5,-70,-0.32,44980,300,1200000,44980,-0.32,9999.99,3.75,3.75,980559985,3.74,3.74,980559985 +아이로보틱스,066430,9,1513,2,316,26.40,13871933,94546,39153476,13871933,26.40,9999.99,35.43,35.43,21110107946,35.64,35.64,21110107946 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,10,1730,5,-233,-11.87,76510,769,1000000,76510,-11.87,9949.29,7.65,7.65,135724093,7.85,7.85,135724093 +KIWOOM K-반도체북미공급망,488210,11,12805,2,90,0.71,76697,1078,1350000,76697,0.71,7114.75,5.68,5.68,987482710,5.71,5.71,987482710 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,12,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,13,20465,2,210,1.04,3323,54,500000,3323,1.04,6153.70,0.66,0.66,68258226,0.67,0.67,68258226 +SOL 유럽탄소배출권선물인버스ICE(H),459370,14,9735,5,-165,-1.67,7130,118,200000,7130,-1.67,6042.37,3.57,3.57,69466410,3.57,3.57,69466410 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,45720,5,-975,-2.09,1021,18,1000000,1021,-2.09,5672.22,0.10,0.10,46845285,0.10,0.10,46845285 +RISE 국채선물5년추종,397420,16,51155,5,-55,-0.11,197,4,102000,197,-0.11,4925.00,0.19,0.19,10084335,0.19,0.19,10084335 +N2 레버리지 은 선물 ETN(H),Q550064,17,65195,2,6290,10.68,1228,32,1000000,1228,10.68,3837.50,0.12,0.12,79586805,0.12,0.12,79586805 +파인디지털,038950,18,3140,3,0,0.00,37319,1208,10210765,37319,0.00,3089.32,0.37,0.37,121784119,0.38,0.38,121784119 +벡트,457600,19,3090,1,710,29.83,864015,28426,13707500,864015,29.83,3039.52,6.30,6.30,2586807500,6.11,6.11,2586807500 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,20,11670,5,-40,-0.34,30,1,1000000,30,-0.34,3000.00,0.00,0.00,350150,0.00,0.00,350150 +뉴인텍,012340,21,576,2,120,26.32,11897698,479641,53005062,11897698,26.32,2480.54,22.45,22.45,6734124018,22.06,22.06,6734124018 +메리츠 천연가스 선물 ETN(H),Q610094,22,10930,5,-540,-4.71,405,17,1000000,405,-4.71,2382.35,0.04,0.04,4436805,0.04,0.04,4436805 +KoAct 배당성장액티브,476850,23,13505,2,45,0.33,168291,8609,2800000,168291,0.33,1954.83,6.01,6.01,2270779955,6.01,6.01,2270779955 +TIGER 퓨처모빌리티액티브,387280,24,9800,2,25,0.26,73189,4144,1590000,73189,0.26,1766.14,4.60,4.60,716260385,4.60,4.60,716260385 +YTN,040300,25,4235,2,485,12.93,6862492,430024,47676980,6862492,12.93,1595.84,14.39,14.39,29074335300,14.40,14.40,29074335300 +라이콤,388790,26,2590,2,65,2.57,2236734,163164,30609397,2236734,2.57,1370.85,7.31,7.31,5988618184,7.55,7.55,5988618184 +신한제15호스팩,487830,27,2055,5,-5,-0.24,3002,238,4350000,3002,-0.24,1261.34,0.07,0.07,6169110,0.07,0.07,6169110 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,28,7915,2,215,2.79,35,3,1000000,35,2.79,1166.67,0.00,0.00,277775,0.00,0.00,277775 +IBKS제23호스팩,467930,29,2245,2,40,1.81,5083,436,4230000,5083,1.81,1165.83,0.12,0.12,11331195,0.12,0.12,11331195 +유니테크노,241690,30,3690,2,250,7.27,1326869,114069,24470706,1326869,7.27,1163.22,5.42,5.42,4987747045,5.52,5.52,4987747045 diff --git a/top30/20251210/top30-vir-20251210-113000.csv b/top30/20251210/top30-vir-20251210-113000.csv new file mode 100644 index 000000000000..635385352c3d --- /dev/null +++ b/top30/20251210/top30-vir-20251210-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6375,5,-10,-0.16,25051,23,2000000,25051,-0.16,9999.99,1.25,1.25,160167005,1.26,1.26,160167005 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,42140,2,495,1.19,969,1,1000000,969,1.19,9999.99,0.10,0.10,40252860,0.10,0.10,40252860 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,4,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +에이치엠씨제6호스팩,462020,5,2080,3,0,0.00,1753,5,4345000,1753,0.00,9999.99,0.04,0.04,3642675,0.04,0.04,3642675 +하나 레버리지 옥수수 선물 ETN(H),Q700011,6,9285,2,115,1.25,264,1,1000000,264,1.25,9999.99,0.03,0.03,2451240,0.03,0.03,2451240 +BNK 주주가치액티브,445690,7,21860,5,-35,-0.16,66247,300,1200000,66247,-0.16,9999.99,5.52,5.52,1445040370,5.51,5.51,1445040370 +SUN&L,002820,8,2520,2,55,2.23,764704,4342,12607989,764704,2.23,9999.99,6.07,6.07,2144816843,6.75,6.75,2144816843 +아이로보틱스,066430,9,1510,2,313,26.15,14109605,94546,39153476,14109605,26.15,9999.99,36.04,36.04,21470988544,36.32,36.32,21470988544 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,10,1755,5,-208,-10.60,76642,769,1000000,76642,-10.60,9966.45,7.66,7.66,135955753,7.75,7.75,135955753 +KIWOOM K-반도체북미공급망,488210,11,12815,2,100,0.79,76698,1078,1350000,76698,0.79,7114.84,5.68,5.68,987495525,5.71,5.71,987495525 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,12,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,13,20470,2,215,1.06,3325,54,500000,3325,1.06,6157.41,0.66,0.66,68299166,0.67,0.67,68299166 +SOL 유럽탄소배출권선물인버스ICE(H),459370,14,9755,5,-145,-1.46,7131,118,200000,7131,-1.46,6043.22,3.57,3.57,69476165,3.56,3.56,69476165 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,45720,5,-975,-2.09,1021,18,1000000,1021,-2.09,5672.22,0.10,0.10,46845285,0.10,0.10,46845285 +RISE 국채선물5년추종,397420,16,51155,5,-55,-0.11,197,4,102000,197,-0.11,4925.00,0.19,0.19,10084335,0.19,0.19,10084335 +N2 레버리지 은 선물 ETN(H),Q550064,17,65195,2,6290,10.68,1228,32,1000000,1228,10.68,3837.50,0.12,0.12,79586805,0.12,0.12,79586805 +파인디지털,038950,18,3145,2,5,0.16,38154,1208,10210765,38154,0.16,3158.44,0.37,0.37,124406824,0.39,0.39,124406824 +벡트,457600,19,3090,1,710,29.83,864072,28426,13707500,864072,29.83,3039.72,6.30,6.30,2586983630,6.11,6.11,2586983630 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,20,11670,5,-40,-0.34,30,1,1000000,30,-0.34,3000.00,0.00,0.00,350150,0.00,0.00,350150 +뉴인텍,012340,21,575,2,119,26.10,12211919,479641,53005062,12211919,26.10,2546.05,23.04,23.04,6913708534,22.68,22.68,6913708534 +KoAct 배당성장액티브,476850,22,13515,2,55,0.41,210929,8609,2800000,210929,0.41,2450.10,7.53,7.53,2846803010,7.52,7.52,2846803010 +메리츠 천연가스 선물 ETN(H),Q610094,23,10930,5,-540,-4.71,405,17,1000000,405,-4.71,2382.35,0.04,0.04,4436805,0.04,0.04,4436805 +TIGER 퓨처모빌리티액티브,387280,24,9800,2,25,0.26,73189,4144,1590000,73189,0.26,1766.14,4.60,4.60,716260385,4.60,4.60,716260385 +YTN,040300,25,4230,2,480,12.80,7237733,430024,47676980,7237733,12.80,1683.10,15.18,15.18,30668866205,15.21,15.21,30668866205 +라이콤,388790,26,2565,2,40,1.58,2284002,163164,30609397,2284002,1.58,1399.82,7.46,7.46,6110279839,7.78,7.78,6110279839 +신한제15호스팩,487830,27,2055,5,-5,-0.24,3002,238,4350000,3002,-0.24,1261.34,0.07,0.07,6169110,0.07,0.07,6169110 +유니테크노,241690,28,3690,2,250,7.27,1331670,114069,24470706,1331670,7.27,1167.42,5.44,5.44,5005455135,5.54,5.54,5005455135 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,29,7915,2,215,2.79,35,3,1000000,35,2.79,1166.67,0.00,0.00,277775,0.00,0.00,277775 +IBKS제23호스팩,467930,30,2245,2,40,1.81,5083,436,4230000,5083,1.81,1165.83,0.12,0.12,11331195,0.12,0.12,11331195 diff --git a/top30/20251210/top30-vir-20251210-114001.csv b/top30/20251210/top30-vir-20251210-114001.csv new file mode 100644 index 000000000000..190816f56318 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6375,5,-10,-0.16,25051,23,2000000,25051,-0.16,9999.99,1.25,1.25,160167005,1.26,1.26,160167005 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,42140,2,495,1.19,969,1,1000000,969,1.19,9999.99,0.10,0.10,40252860,0.10,0.10,40252860 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,4,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +에이치엠씨제6호스팩,462020,5,2085,2,5,0.24,1754,5,4345000,1754,0.24,9999.99,0.04,0.04,3644760,0.04,0.04,3644760 +하나 레버리지 옥수수 선물 ETN(H),Q700011,6,9285,2,115,1.25,264,1,1000000,264,1.25,9999.99,0.03,0.03,2451240,0.03,0.03,2451240 +BNK 주주가치액티브,445690,7,21845,5,-50,-0.23,74581,300,1200000,74581,-0.23,9999.99,6.22,6.22,1627124380,6.21,6.21,1627124380 +SUN&L,002820,8,2510,2,45,1.83,767458,4342,12607989,767458,1.83,9999.99,6.09,6.09,2151741578,6.80,6.80,2151741578 +아이로보틱스,066430,9,1497,2,300,25.06,14282238,94546,39153476,14282238,25.06,9999.99,36.48,36.48,21730573138,37.07,37.07,21730573138 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,10,1745,5,-218,-11.11,76703,769,1000000,76703,-11.11,9974.38,7.67,7.67,136062204,7.80,7.80,136062204 +KIWOOM K-반도체북미공급망,488210,11,12805,2,90,0.71,76699,1078,1350000,76699,0.71,7114.94,5.68,5.68,987508330,5.71,5.71,987508330 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,12,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,13,20460,2,205,1.01,3332,54,500000,3332,1.01,6170.37,0.67,0.67,68442431,0.67,0.67,68442431 +SOL 유럽탄소배출권선물인버스ICE(H),459370,14,9755,5,-145,-1.46,7131,118,200000,7131,-1.46,6043.22,3.57,3.57,69476165,3.56,3.56,69476165 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,45720,5,-975,-2.09,1021,18,1000000,1021,-2.09,5672.22,0.10,0.10,46845285,0.10,0.10,46845285 +RISE 국채선물5년추종,397420,16,51155,5,-55,-0.11,197,4,102000,197,-0.11,4925.00,0.19,0.19,10084335,0.19,0.19,10084335 +N2 레버리지 은 선물 ETN(H),Q550064,17,65195,2,6290,10.68,1228,32,1000000,1228,10.68,3837.50,0.12,0.12,79586805,0.12,0.12,79586805 +파인디지털,038950,18,3140,3,0,0.00,38167,1208,10210765,38167,0.00,3159.52,0.37,0.37,124447644,0.39,0.39,124447644 +벡트,457600,19,3090,1,710,29.83,864115,28426,13707500,864115,29.83,3039.88,6.30,6.30,2587116500,6.11,6.11,2587116500 +KoAct 배당성장액티브,476850,20,13505,2,45,0.33,261693,8609,2800000,261693,0.33,3039.76,9.35,9.35,3532513595,9.34,9.34,3532513595 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,21,11670,5,-40,-0.34,30,1,1000000,30,-0.34,3000.00,0.00,0.00,350150,0.00,0.00,350150 +뉴인텍,012340,22,575,2,119,26.10,12553314,479641,53005062,12553314,26.10,2617.23,23.68,23.68,7110702817,23.33,23.33,7110702817 +메리츠 천연가스 선물 ETN(H),Q610094,23,10930,5,-540,-4.71,405,17,1000000,405,-4.71,2382.35,0.04,0.04,4436805,0.04,0.04,4436805 +TIGER 퓨처모빌리티액티브,387280,24,9800,2,25,0.26,73189,4144,1590000,73189,0.26,1766.14,4.60,4.60,716260385,4.60,4.60,716260385 +YTN,040300,25,4230,2,480,12.80,7473978,430024,47676980,7473978,12.80,1738.04,15.68,15.68,31663547575,15.70,15.70,31663547575 +라이콤,388790,26,2575,2,50,1.98,2291251,163164,30609397,2291251,1.98,1404.26,7.49,7.49,6128898539,7.78,7.78,6128898539 +신한제15호스팩,487830,27,2055,5,-5,-0.24,3002,238,4350000,3002,-0.24,1261.34,0.07,0.07,6169110,0.07,0.07,6169110 +유니테크노,241690,28,3700,2,260,7.56,1340468,114069,24470706,1340468,7.56,1175.14,5.48,5.48,5037963410,5.56,5.56,5037963410 +IBKS제23호스팩,467930,29,2215,2,10,0.45,5090,436,4230000,5090,0.45,1167.43,0.12,0.12,11346700,0.12,0.12,11346700 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,30,7915,2,215,2.79,35,3,1000000,35,2.79,1166.67,0.00,0.00,277775,0.00,0.00,277775 diff --git a/top30/20251210/top30-vir-20251210-115000.csv b/top30/20251210/top30-vir-20251210-115000.csv new file mode 100644 index 000000000000..113aa5e1db69 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6375,5,-10,-0.16,25051,23,2000000,25051,-0.16,9999.99,1.25,1.25,160167005,1.26,1.26,160167005 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,42140,2,495,1.19,969,1,1000000,969,1.19,9999.99,0.10,0.10,40252860,0.10,0.10,40252860 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,4,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +에이치엠씨제6호스팩,462020,5,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +BNK 주주가치액티브,445690,6,21830,5,-65,-0.30,96622,300,1200000,96622,-0.30,9999.99,8.05,8.05,2108258750,8.05,8.05,2108258750 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,9285,2,115,1.25,264,1,1000000,264,1.25,9999.99,0.03,0.03,2451240,0.03,0.03,2451240 +SUN&L,002820,8,2505,2,40,1.62,771544,4342,12607989,771544,1.62,9999.99,6.12,6.12,2161974133,6.85,6.85,2161974133 +아이로보틱스,066430,9,1518,2,321,26.82,14411340,94546,39153476,14411340,26.82,9999.99,36.81,36.81,21925778037,36.89,36.89,21925778037 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,10,1742,5,-221,-11.26,76714,769,1000000,76714,-11.26,9975.81,7.67,7.67,136081366,7.81,7.81,136081366 +KIWOOM K-반도체북미공급망,488210,11,12785,2,70,0.55,76701,1078,1350000,76701,0.55,7115.12,5.68,5.68,987533900,5.72,5.72,987533900 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,12,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,13,20460,2,205,1.01,3332,54,500000,3332,1.01,6170.37,0.67,0.67,68442431,0.67,0.67,68442431 +SOL 유럽탄소배출권선물인버스ICE(H),459370,14,9755,5,-145,-1.46,7131,118,200000,7131,-1.46,6043.22,3.57,3.57,69476165,3.56,3.56,69476165 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,45720,5,-975,-2.09,1021,18,1000000,1021,-2.09,5672.22,0.10,0.10,46845285,0.10,0.10,46845285 +RISE 국채선물5년추종,397420,16,51155,5,-55,-0.11,197,4,102000,197,-0.11,4925.00,0.19,0.19,10084335,0.19,0.19,10084335 +N2 레버리지 은 선물 ETN(H),Q550064,17,65195,2,6290,10.68,1228,32,1000000,1228,10.68,3837.50,0.12,0.12,79586805,0.12,0.12,79586805 +KoAct 배당성장액티브,476850,18,13500,2,40,0.30,306935,8609,2800000,306935,0.30,3565.28,10.96,10.96,4143130340,10.96,10.96,4143130340 +파인디지털,038950,19,3140,3,0,0.00,38169,1208,10210765,38169,0.00,3159.69,0.37,0.37,124453924,0.39,0.39,124453924 +벡트,457600,20,3090,1,710,29.83,864879,28426,13707500,864879,29.83,3042.56,6.31,6.31,2589477260,6.11,6.11,2589477260 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,21,11670,5,-40,-0.34,30,1,1000000,30,-0.34,3000.00,0.00,0.00,350150,0.00,0.00,350150 +뉴인텍,012340,22,574,2,118,25.88,12651440,479641,53005062,12651440,25.88,2637.69,23.87,23.87,7166918124,23.56,23.56,7166918124 +메리츠 천연가스 선물 ETN(H),Q610094,23,10930,5,-540,-4.71,405,17,1000000,405,-4.71,2382.35,0.04,0.04,4436805,0.04,0.04,4436805 +상상인제4호스팩,452670,24,2080,5,-5,-0.24,1629,69,5220000,1629,-0.24,2360.87,0.03,0.03,3391325,0.03,0.03,3391325 +YTN,040300,25,4205,2,455,12.13,7711613,430024,47676980,7711613,12.13,1793.30,16.17,16.17,32670945356,16.30,16.30,32670945356 +TIGER 퓨처모빌리티액티브,387280,26,9800,2,25,0.26,73189,4144,1590000,73189,0.26,1766.14,4.60,4.60,716260385,4.60,4.60,716260385 +라이콤,388790,27,2585,2,60,2.38,2298017,163164,30609397,2298017,2.38,1408.41,7.51,7.51,6146351853,7.77,7.77,6146351853 +신한제15호스팩,487830,28,2065,2,5,0.24,3003,238,4350000,3003,0.24,1261.76,0.07,0.07,6171175,0.07,0.07,6171175 +유니테크노,241690,29,3695,2,255,7.41,1345663,114069,24470706,1345663,7.41,1179.69,5.50,5.50,5057174875,5.59,5.59,5057174875 +IBKS제23호스팩,467930,30,2215,2,10,0.45,5090,436,4230000,5090,0.45,1167.43,0.12,0.12,11346700,0.12,0.12,11346700 diff --git a/top30/20251210/top30-vir-20251210-120000.csv b/top30/20251210/top30-vir-20251210-120000.csv new file mode 100644 index 000000000000..991e9fed5517 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6375,5,-10,-0.16,25051,23,2000000,25051,-0.16,9999.99,1.25,1.25,160167005,1.26,1.26,160167005 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,42140,2,495,1.19,969,1,1000000,969,1.19,9999.99,0.10,0.10,40252860,0.10,0.10,40252860 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,4,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +BNK 주주가치액티브,445690,5,21845,5,-50,-0.23,117671,300,1200000,117671,-0.23,9999.99,9.81,9.81,2567979140,9.80,9.80,2567979140 +에이치엠씨제6호스팩,462020,6,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,9285,2,115,1.25,264,1,1000000,264,1.25,9999.99,0.03,0.03,2451240,0.03,0.03,2451240 +SUN&L,002820,8,2515,2,50,2.03,773990,4342,12607989,773990,2.03,9999.99,6.14,6.14,2168120973,6.84,6.84,2168120973 +아이로보틱스,066430,9,1518,2,321,26.82,14471639,94546,39153476,14471639,26.82,9999.99,36.96,36.96,22017409673,37.04,37.04,22017409673 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,10,1742,5,-221,-11.26,76714,769,1000000,76714,-11.26,9975.81,7.67,7.67,136081366,7.81,7.81,136081366 +KIWOOM K-반도체북미공급망,488210,11,12805,2,90,0.71,76790,1078,1350000,76790,0.71,7123.38,5.69,5.69,988672175,5.72,5.72,988672175 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,12,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,13,20460,2,205,1.01,3332,54,500000,3332,1.01,6170.37,0.67,0.67,68442431,0.67,0.67,68442431 +SOL 유럽탄소배출권선물인버스ICE(H),459370,14,9755,5,-145,-1.46,7131,118,200000,7131,-1.46,6043.22,3.57,3.57,69476165,3.56,3.56,69476165 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,45725,5,-970,-2.08,1023,18,1000000,1023,-2.08,5683.33,0.10,0.10,46936820,0.10,0.10,46936820 +RISE 국채선물5년추종,397420,16,51155,5,-55,-0.11,197,4,102000,197,-0.11,4925.00,0.19,0.19,10084335,0.19,0.19,10084335 +KoAct 배당성장액티브,476850,17,13510,2,50,0.37,363904,8609,2800000,363904,0.37,4227.02,13.00,13.00,4912406765,12.99,12.99,4912406765 +N2 레버리지 은 선물 ETN(H),Q550064,18,65195,2,6290,10.68,1228,32,1000000,1228,10.68,3837.50,0.12,0.12,79586805,0.12,0.12,79586805 +파인디지털,038950,19,3145,2,5,0.16,38186,1208,10210765,38186,0.16,3161.09,0.37,0.37,124507404,0.39,0.39,124507404 +벡트,457600,20,3090,1,710,29.83,864883,28426,13707500,864883,29.83,3042.58,6.31,6.31,2589489620,6.11,6.11,2589489620 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,21,11670,5,-40,-0.34,30,1,1000000,30,-0.34,3000.00,0.00,0.00,350150,0.00,0.00,350150 +뉴인텍,012340,22,576,2,120,26.32,12713005,479641,53005062,12713005,26.32,2650.53,23.98,23.98,7202344200,23.59,23.59,7202344200 +메리츠 천연가스 선물 ETN(H),Q610094,23,10930,5,-540,-4.71,405,17,1000000,405,-4.71,2382.35,0.04,0.04,4436805,0.04,0.04,4436805 +상상인제4호스팩,452670,24,2080,5,-5,-0.24,1629,69,5220000,1629,-0.24,2360.87,0.03,0.03,3391325,0.03,0.03,3391325 +YTN,040300,25,4185,2,435,11.60,7884872,430024,47676980,7884872,11.60,1833.59,16.54,16.54,33394909566,16.74,16.74,33394909566 +TIGER 퓨처모빌리티액티브,387280,26,9805,2,30,0.31,73192,4144,1590000,73192,0.31,1766.22,4.60,4.60,716289800,4.59,4.59,716289800 +라이콤,388790,27,2600,2,75,2.97,2324523,163164,30609397,2324523,2.97,1424.65,7.59,7.59,6215230233,7.81,7.81,6215230233 +신한제15호스팩,487830,28,2065,2,5,0.24,3003,238,4350000,3003,0.24,1261.76,0.07,0.07,6171175,0.07,0.07,6171175 +유니테크노,241690,29,3675,2,235,6.83,1355594,114069,24470706,1355594,6.83,1188.40,5.54,5.54,5093759525,5.66,5.66,5093759525 +IBKS제23호스팩,467930,30,2210,2,5,0.23,5170,436,4230000,5170,0.23,1185.78,0.12,0.12,11523550,0.12,0.12,11523550 diff --git a/top30/20251210/top30-vir-20251210-121001.csv b/top30/20251210/top30-vir-20251210-121001.csv new file mode 100644 index 000000000000..9925cf3d5f2a --- /dev/null +++ b/top30/20251210/top30-vir-20251210-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6375,5,-10,-0.16,25051,23,2000000,25051,-0.16,9999.99,1.25,1.25,160167005,1.26,1.26,160167005 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,42140,2,495,1.19,969,1,1000000,969,1.19,9999.99,0.10,0.10,40252860,0.10,0.10,40252860 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,4,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +BNK 주주가치액티브,445690,5,21860,5,-35,-0.16,139563,300,1200000,139563,-0.16,9999.99,11.63,11.63,3046517605,11.61,11.61,3046517605 +에이치엠씨제6호스팩,462020,6,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,9285,2,115,1.25,264,1,1000000,264,1.25,9999.99,0.03,0.03,2451240,0.03,0.03,2451240 +SUN&L,002820,8,2530,2,65,2.64,774884,4342,12607989,774884,2.64,9999.99,6.15,6.15,2170374888,6.80,6.80,2170374888 +아이로보틱스,066430,9,1538,2,341,28.49,14729747,94546,39153476,14729747,28.49,9999.99,37.62,37.62,22411204366,37.22,37.22,22411204366 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,10,1742,5,-221,-11.26,76714,769,1000000,76714,-11.26,9975.81,7.67,7.67,136081366,7.81,7.81,136081366 +KIWOOM K-반도체북미공급망,488210,11,12835,2,120,0.94,76891,1078,1350000,76891,0.94,7132.75,5.70,5.70,989965510,5.71,5.71,989965510 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,12,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,13,20460,2,205,1.01,3332,54,500000,3332,1.01,6170.37,0.67,0.67,68442431,0.67,0.67,68442431 +SOL 유럽탄소배출권선물인버스ICE(H),459370,14,9755,5,-145,-1.46,7131,118,200000,7131,-1.46,6043.22,3.57,3.57,69476165,3.56,3.56,69476165 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,45725,5,-970,-2.08,1023,18,1000000,1023,-2.08,5683.33,0.10,0.10,46936820,0.10,0.10,46936820 +RISE 국채선물5년추종,397420,16,51155,5,-55,-0.11,197,4,102000,197,-0.11,4925.00,0.19,0.19,10084335,0.19,0.19,10084335 +KoAct 배당성장액티브,476850,17,13530,2,70,0.52,414317,8609,2800000,414317,0.52,4812.60,14.80,14.80,5594231835,14.77,14.77,5594231835 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,18,11670,5,-40,-0.34,40,1,1000000,40,-0.34,4000.00,0.00,0.00,466850,0.00,0.00,466850 +N2 레버리지 은 선물 ETN(H),Q550064,19,65195,2,6290,10.68,1228,32,1000000,1228,10.68,3837.50,0.12,0.12,79586805,0.12,0.12,79586805 +파인디지털,038950,20,3145,2,5,0.16,38188,1208,10210765,38188,0.16,3161.26,0.37,0.37,124513694,0.39,0.39,124513694 +벡트,457600,21,3090,1,710,29.83,864890,28426,13707500,864890,29.83,3042.60,6.31,6.31,2589511250,6.11,6.11,2589511250 +뉴인텍,012340,22,570,2,114,25.00,12774122,479641,53005062,12774122,25.00,2663.27,24.10,24.10,7237280382,23.95,23.95,7237280382 +메리츠 천연가스 선물 ETN(H),Q610094,23,10930,5,-540,-4.71,405,17,1000000,405,-4.71,2382.35,0.04,0.04,4436805,0.04,0.04,4436805 +상상인제4호스팩,452670,24,2080,5,-5,-0.24,1629,69,5220000,1629,-0.24,2360.87,0.03,0.03,3391325,0.03,0.03,3391325 +에셋플러스 글로벌대장장이액티브,433220,25,25970,2,180,0.70,30727,1480,620000,30727,0.70,2076.15,4.96,4.96,796823730,4.95,4.95,796823730 +YTN,040300,26,4190,2,440,11.73,8084828,430024,47676980,8084828,11.73,1880.09,16.96,16.96,34238472731,17.14,17.14,34238472731 +TIGER 퓨처모빌리티액티브,387280,27,9830,2,55,0.56,73202,4144,1590000,73202,0.56,1766.46,4.60,4.60,716388075,4.58,4.58,716388075 +라이콤,388790,28,2585,2,60,2.38,2332898,163164,30609397,2332898,2.38,1429.79,7.62,7.62,6236947598,7.88,7.88,6236947598 +SOL 미국테크TOP10인버스(합성),481200,29,5655,5,-10,-0.18,521,38,800000,521,-0.18,1371.05,0.07,0.07,2946490,0.07,0.07,2946490 +신한제15호스팩,487830,30,2065,2,5,0.24,3003,238,4350000,3003,0.24,1261.76,0.07,0.07,6171175,0.07,0.07,6171175 diff --git a/top30/20251210/top30-vir-20251210-122001.csv b/top30/20251210/top30-vir-20251210-122001.csv new file mode 100644 index 000000000000..7618f3f08ff7 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6375,5,-10,-0.16,25051,23,2000000,25051,-0.16,9999.99,1.25,1.25,160167005,1.26,1.26,160167005 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,42140,2,495,1.19,969,1,1000000,969,1.19,9999.99,0.10,0.10,40252860,0.10,0.10,40252860 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,4,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +BNK 주주가치액티브,445690,5,21845,5,-50,-0.23,150970,300,1200000,150970,-0.23,9999.99,12.58,12.58,3295784640,12.57,12.57,3295784640 +에이치엠씨제6호스팩,462020,6,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,9285,2,115,1.25,264,1,1000000,264,1.25,9999.99,0.03,0.03,2451240,0.03,0.03,2451240 +SUN&L,002820,8,2510,2,45,1.83,776919,4342,12607989,776919,1.83,9999.99,6.16,6.16,2175509548,6.87,6.87,2175509548 +아이로보틱스,066430,9,1534,2,337,28.15,15344141,94546,39153476,15344141,28.15,9999.99,39.19,39.19,23361558963,38.90,38.90,23361558963 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,13710,2,90,0.66,30012,210,3000000,30012,0.66,9999.99,1.00,1.00,411463920,1.00,1.00,411463920 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,11,1761,5,-202,-10.29,77214,769,1000000,77214,-10.29,9999.99,7.72,7.72,136961866,7.78,7.78,136961866 +KIWOOM K-반도체북미공급망,488210,12,12835,2,120,0.94,76892,1078,1350000,76892,0.94,7132.84,5.70,5.70,989978345,5.71,5.71,989978345 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,13,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,14,20460,2,205,1.01,3332,54,500000,3332,1.01,6170.37,0.67,0.67,68442431,0.67,0.67,68442431 +SOL 유럽탄소배출권선물인버스ICE(H),459370,15,9755,5,-145,-1.46,7131,118,200000,7131,-1.46,6043.22,3.57,3.57,69476165,3.56,3.56,69476165 +삼성 레버리지 China A50 선물 ETN(H),Q530023,16,45725,5,-970,-2.08,1023,18,1000000,1023,-2.08,5683.33,0.10,0.10,46936820,0.10,0.10,46936820 +KoAct 배당성장액티브,476850,17,13515,2,55,0.41,460620,8609,2800000,460620,0.41,5350.45,16.45,16.45,6220358390,16.44,16.44,6220358390 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,18,12000,5,-15,-0.12,100,2,1000000,100,-0.12,5000.00,0.01,0.01,1200000,0.01,0.01,1200000 +RISE 국채선물5년추종,397420,19,51105,5,-105,-0.21,198,4,102000,198,-0.21,4950.00,0.19,0.19,10135440,0.19,0.19,10135440 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,20,11670,5,-40,-0.34,40,1,1000000,40,-0.34,4000.00,0.00,0.00,466850,0.00,0.00,466850 +N2 레버리지 은 선물 ETN(H),Q550064,21,65050,2,6145,10.43,1241,32,1000000,1241,10.43,3878.12,0.12,0.12,80433235,0.12,0.12,80433235 +파인디지털,038950,22,3145,2,5,0.16,38188,1208,10210765,38188,0.16,3161.26,0.37,0.37,124513694,0.39,0.39,124513694 +벡트,457600,23,3090,1,710,29.83,864961,28426,13707500,864961,29.83,3042.85,6.31,6.31,2589730640,6.11,6.11,2589730640 +뉴인텍,012340,24,572,2,116,25.44,12871549,479641,53005062,12871549,25.44,2683.58,24.28,24.28,7292747395,24.05,24.05,7292747395 +메리츠 천연가스 선물 ETN(H),Q610094,25,10930,5,-540,-4.71,405,17,1000000,405,-4.71,2382.35,0.04,0.04,4436805,0.04,0.04,4436805 +상상인제4호스팩,452670,26,2080,5,-5,-0.24,1629,69,5220000,1629,-0.24,2360.87,0.03,0.03,3391325,0.03,0.03,3391325 +에셋플러스 글로벌대장장이액티브,433220,27,26072,2,282,1.09,30728,1480,620000,30728,1.09,2076.22,4.96,4.96,796849802,4.93,4.93,796849802 +YTN,040300,28,4205,2,455,12.13,8146035,430024,47676980,8146035,12.13,1894.32,17.09,17.09,34494994263,17.21,17.21,34494994263 +TIGER 퓨처모빌리티액티브,387280,29,9835,2,60,0.61,73206,4144,1590000,73206,0.61,1766.55,4.60,4.60,716427415,4.58,4.58,716427415 +라이콤,388790,30,2595,2,70,2.77,2348302,163164,30609397,2348302,2.77,1439.23,7.67,7.67,6276737813,7.90,7.90,6276737813 diff --git a/top30/20251210/top30-vir-20251210-123000.csv b/top30/20251210/top30-vir-20251210-123000.csv new file mode 100644 index 000000000000..68c6bd41fa69 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6375,5,-10,-0.16,25051,23,2000000,25051,-0.16,9999.99,1.25,1.25,160167005,1.26,1.26,160167005 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,42140,2,495,1.19,969,1,1000000,969,1.19,9999.99,0.10,0.10,40252860,0.10,0.10,40252860 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,4,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +BNK 주주가치액티브,445690,5,21865,5,-30,-0.14,172390,300,1200000,172390,-0.14,9999.99,14.37,14.37,3763965590,14.35,14.35,3763965590 +에이치엠씨제6호스팩,462020,6,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,9285,2,115,1.25,264,1,1000000,264,1.25,9999.99,0.03,0.03,2451240,0.03,0.03,2451240 +SUN&L,002820,8,2495,2,30,1.22,782144,4342,12607989,782144,1.22,9999.99,6.20,6.20,2188561863,6.96,6.96,2188561863 +아이로보틱스,066430,9,1551,2,354,29.57,15558676,94546,39153476,15558676,29.57,9999.99,39.74,39.74,23692150583,39.01,39.01,23692150583 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,13710,2,90,0.66,30012,210,3000000,30012,0.66,9999.99,1.00,1.00,411463920,1.00,1.00,411463920 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,11,1748,5,-215,-10.95,77215,769,1000000,77215,-10.95,9999.99,7.72,7.72,136963614,7.84,7.84,136963614 +KIWOOM K-반도체북미공급망,488210,12,12825,2,110,0.87,76894,1078,1350000,76894,0.87,7133.02,5.70,5.70,990003990,5.72,5.72,990003990 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,13,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,14,20460,2,205,1.01,3332,54,500000,3332,1.01,6170.37,0.67,0.67,68442431,0.67,0.67,68442431 +SOL 유럽탄소배출권선물인버스ICE(H),459370,15,9755,5,-145,-1.46,7131,118,200000,7131,-1.46,6043.22,3.57,3.57,69476165,3.56,3.56,69476165 +KoAct 배당성장액티브,476850,16,13520,2,60,0.45,497130,8609,2800000,497130,0.45,5774.54,17.75,17.75,6713910970,17.74,17.74,6713910970 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,45725,5,-970,-2.08,1023,18,1000000,1023,-2.08,5683.33,0.10,0.10,46936820,0.10,0.10,46936820 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,18,12000,5,-15,-0.12,100,2,1000000,100,-0.12,5000.00,0.01,0.01,1200000,0.01,0.01,1200000 +RISE 국채선물5년추종,397420,19,51105,5,-105,-0.21,198,4,102000,198,-0.21,4950.00,0.19,0.19,10135440,0.19,0.19,10135440 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,20,11670,5,-40,-0.34,40,1,1000000,40,-0.34,4000.00,0.00,0.00,466850,0.00,0.00,466850 +N2 레버리지 은 선물 ETN(H),Q550064,21,65050,2,6145,10.43,1241,32,1000000,1241,10.43,3878.12,0.12,0.12,80433235,0.12,0.12,80433235 +파인디지털,038950,22,3155,2,15,0.48,38206,1208,10210765,38206,0.48,3162.75,0.37,0.37,124570474,0.39,0.39,124570474 +벡트,457600,23,3090,1,710,29.83,865706,28426,13707500,865706,29.83,3045.47,6.32,6.32,2592032690,6.12,6.12,2592032690 +뉴인텍,012340,24,568,2,112,24.56,12930732,479641,53005062,12930732,24.56,2695.92,24.40,24.40,7326484655,24.33,24.33,7326484655 +메리츠 천연가스 선물 ETN(H),Q610094,25,10930,5,-540,-4.71,405,17,1000000,405,-4.71,2382.35,0.04,0.04,4436805,0.04,0.04,4436805 +상상인제4호스팩,452670,26,2080,5,-5,-0.24,1631,69,5220000,1631,-0.24,2363.77,0.03,0.03,3395485,0.03,0.03,3395485 +에셋플러스 글로벌대장장이액티브,433220,27,25960,2,170,0.66,30735,1480,620000,30735,0.66,2076.69,4.96,4.96,797031557,4.95,4.95,797031557 +YTN,040300,28,4180,2,430,11.47,8246382,430024,47676980,8246382,11.47,1917.66,17.30,17.30,34915885294,17.52,17.52,34915885294 +TIGER 퓨처모빌리티액티브,387280,29,9835,2,60,0.61,73206,4144,1590000,73206,0.61,1766.55,4.60,4.60,716427415,4.58,4.58,716427415 +라이콤,388790,30,2590,2,65,2.57,2362083,163164,30609397,2362083,2.57,1447.67,7.72,7.72,6312394908,7.96,7.96,6312394908 diff --git a/top30/20251210/top30-vir-20251210-124000.csv b/top30/20251210/top30-vir-20251210-124000.csv new file mode 100644 index 000000000000..ea9b46387640 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6375,5,-10,-0.16,25051,23,2000000,25051,-0.16,9999.99,1.25,1.25,160167005,1.26,1.26,160167005 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,42140,2,495,1.19,969,1,1000000,969,1.19,9999.99,0.10,0.10,40252860,0.10,0.10,40252860 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,4,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +BNK 주주가치액티브,445690,5,21865,5,-30,-0.14,181776,300,1200000,181776,-0.14,9999.99,15.15,15.15,3969164105,15.13,15.13,3969164105 +에이치엠씨제6호스팩,462020,6,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,9300,2,130,1.42,265,1,1000000,265,1.42,9999.99,0.03,0.03,2460540,0.03,0.03,2460540 +SUN&L,002820,8,2470,2,5,0.20,787293,4342,12607989,787293,0.20,9999.99,6.24,6.24,2201362688,7.07,7.07,2201362688 +아이로보틱스,066430,9,1555,2,358,29.91,16189746,94546,39153476,16189746,29.91,9999.99,41.35,41.35,24670324724,40.52,40.52,24670324724 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,13710,2,90,0.66,30012,210,3000000,30012,0.66,9999.99,1.00,1.00,411463920,1.00,1.00,411463920 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,11,1748,5,-215,-10.95,77215,769,1000000,77215,-10.95,9999.99,7.72,7.72,136963614,7.84,7.84,136963614 +KIWOOM K-반도체북미공급망,488210,12,12835,2,120,0.94,76895,1078,1350000,76895,0.94,7133.12,5.70,5.70,990016825,5.71,5.71,990016825 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,13,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +KoAct 배당성장액티브,476850,14,13520,2,60,0.45,552037,8609,2800000,552037,0.45,6412.32,19.72,19.72,7456392085,19.70,19.70,7456392085 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,15,20460,2,205,1.01,3332,54,500000,3332,1.01,6170.37,0.67,0.67,68442431,0.67,0.67,68442431 +SOL 유럽탄소배출권선물인버스ICE(H),459370,16,9755,5,-145,-1.46,7131,118,200000,7131,-1.46,6043.22,3.57,3.57,69476165,3.56,3.56,69476165 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,45725,5,-970,-2.08,1023,18,1000000,1023,-2.08,5683.33,0.10,0.10,46936820,0.10,0.10,46936820 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,18,12000,5,-15,-0.12,100,2,1000000,100,-0.12,5000.00,0.01,0.01,1200000,0.01,0.01,1200000 +RISE 국채선물5년추종,397420,19,51105,5,-105,-0.21,198,4,102000,198,-0.21,4950.00,0.19,0.19,10135440,0.19,0.19,10135440 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,20,11670,5,-40,-0.34,40,1,1000000,40,-0.34,4000.00,0.00,0.00,466850,0.00,0.00,466850 +N2 레버리지 은 선물 ETN(H),Q550064,21,65050,2,6145,10.43,1241,32,1000000,1241,10.43,3878.12,0.12,0.12,80433235,0.12,0.12,80433235 +파인디지털,038950,22,3165,2,25,0.80,39327,1208,10210765,39327,0.80,3255.55,0.39,0.39,128092564,0.40,0.40,128092564 +벡트,457600,23,3090,1,710,29.83,866701,28426,13707500,866701,29.83,3048.97,6.32,6.32,2595107240,6.13,6.13,2595107240 +뉴인텍,012340,24,566,2,110,24.12,13083379,479641,53005062,13083379,24.12,2727.74,24.68,24.68,7412789241,24.71,24.71,7412789241 +메리츠 천연가스 선물 ETN(H),Q610094,25,10930,5,-540,-4.71,405,17,1000000,405,-4.71,2382.35,0.04,0.04,4436805,0.04,0.04,4436805 +상상인제4호스팩,452670,26,2080,5,-5,-0.24,1631,69,5220000,1631,-0.24,2363.77,0.03,0.03,3395485,0.03,0.03,3395485 +에셋플러스 글로벌대장장이액티브,433220,27,25960,2,170,0.66,30736,1480,620000,30736,0.66,2076.76,4.96,4.96,797057517,4.95,4.95,797057517 +YTN,040300,28,4170,2,420,11.20,8351734,430024,47676980,8351734,11.20,1942.16,17.52,17.52,35354609651,17.78,17.78,35354609651 +TIGER 퓨처모빌리티액티브,387280,29,9835,2,60,0.61,73206,4144,1590000,73206,0.61,1766.55,4.60,4.60,716427415,4.58,4.58,716427415 +라이콤,388790,30,2575,2,50,1.98,2377427,163164,30609397,2377427,1.98,1457.08,7.77,7.77,6351972068,8.06,8.06,6351972068 diff --git a/top30/20251210/top30-vir-20251210-125001.csv b/top30/20251210/top30-vir-20251210-125001.csv new file mode 100644 index 000000000000..e0d224a1a58c --- /dev/null +++ b/top30/20251210/top30-vir-20251210-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6375,5,-10,-0.16,25051,23,2000000,25051,-0.16,9999.99,1.25,1.25,160167005,1.26,1.26,160167005 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,42140,2,495,1.19,969,1,1000000,969,1.19,9999.99,0.10,0.10,40252860,0.10,0.10,40252860 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,4,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +BNK 주주가치액티브,445690,5,21880,5,-15,-0.07,202737,300,1200000,202737,-0.07,9999.99,16.89,16.89,4427581165,16.86,16.86,4427581165 +에이치엠씨제6호스팩,462020,6,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,9300,2,130,1.42,265,1,1000000,265,1.42,9999.99,0.03,0.03,2460540,0.03,0.03,2460540 +SUN&L,002820,8,2545,2,80,3.25,791584,4342,12607989,791584,3.25,9999.99,6.28,6.28,2212111838,6.89,6.89,2212111838 +아이로보틱스,066430,9,1556,1,359,29.99,16485847,94546,39153476,16485847,29.99,9999.99,42.11,42.11,25130895598,41.25,41.25,25130895598 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,13710,2,90,0.66,30012,210,3000000,30012,0.66,9999.99,1.00,1.00,411463920,1.00,1.00,411463920 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,11,1753,5,-210,-10.70,77216,769,1000000,77216,-10.70,9999.99,7.72,7.72,136965367,7.81,7.81,136965367 +KIWOOM K-반도체북미공급망,488210,12,12830,2,115,0.90,76896,1078,1350000,76896,0.90,7133.21,5.70,5.70,990029655,5.72,5.72,990029655 +KoAct 배당성장액티브,476850,13,13530,2,70,0.52,604662,8609,2800000,604662,0.52,7023.60,21.60,21.60,8168211310,21.56,21.56,8168211310 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,15,20460,2,205,1.01,3332,54,500000,3332,1.01,6170.37,0.67,0.67,68442431,0.67,0.67,68442431 +SOL 유럽탄소배출권선물인버스ICE(H),459370,16,9755,5,-145,-1.46,7131,118,200000,7131,-1.46,6043.22,3.57,3.57,69476165,3.56,3.56,69476165 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,45725,5,-970,-2.08,1023,18,1000000,1023,-2.08,5683.33,0.10,0.10,46936820,0.10,0.10,46936820 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,18,12000,5,-15,-0.12,100,2,1000000,100,-0.12,5000.00,0.01,0.01,1200000,0.01,0.01,1200000 +RISE 국채선물5년추종,397420,19,51105,5,-105,-0.21,198,4,102000,198,-0.21,4950.00,0.19,0.19,10135440,0.19,0.19,10135440 +신한제13호스팩,474930,20,2190,2,10,0.46,3012,61,3620000,3012,0.46,4937.71,0.08,0.08,6590605,0.08,0.08,6590605 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,21,11670,5,-40,-0.34,40,1,1000000,40,-0.34,4000.00,0.00,0.00,466850,0.00,0.00,466850 +N2 레버리지 은 선물 ETN(H),Q550064,22,65050,2,6145,10.43,1241,32,1000000,1241,10.43,3878.12,0.12,0.12,80433235,0.12,0.12,80433235 +파인디지털,038950,23,3165,2,25,0.80,39427,1208,10210765,39427,0.80,3263.82,0.39,0.39,128408664,0.40,0.40,128408664 +벡트,457600,24,3090,1,710,29.83,867323,28426,13707500,867323,29.83,3051.16,6.33,6.33,2597029220,6.13,6.13,2597029220 +뉴인텍,012340,25,573,2,117,25.66,13162981,479641,53005062,13162981,25.66,2744.34,24.83,24.83,7458159946,24.56,24.56,7458159946 +메리츠 천연가스 선물 ETN(H),Q610094,26,10930,5,-540,-4.71,405,17,1000000,405,-4.71,2382.35,0.04,0.04,4436805,0.04,0.04,4436805 +상상인제4호스팩,452670,27,2080,5,-5,-0.24,1631,69,5220000,1631,-0.24,2363.77,0.03,0.03,3395485,0.03,0.03,3395485 +에셋플러스 글로벌대장장이액티브,433220,28,25960,2,170,0.66,30736,1480,620000,30736,0.66,2076.76,4.96,4.96,797057517,4.95,4.95,797057517 +YTN,040300,29,4105,2,355,9.47,8609077,430024,47676980,8609077,9.47,2002.00,18.06,18.06,36411756056,18.60,18.60,36411756056 +TIGER 퓨처모빌리티액티브,387280,30,9835,2,60,0.61,73206,4144,1590000,73206,0.61,1766.55,4.60,4.60,716427415,4.58,4.58,716427415 diff --git a/top30/20251210/top30-vir-20251210-130000.csv b/top30/20251210/top30-vir-20251210-130000.csv new file mode 100644 index 000000000000..45498b3ef076 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6360,5,-25,-0.39,32471,23,2000000,32471,-0.39,9999.99,1.62,1.62,207358205,1.63,1.63,207358205 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,42140,2,495,1.19,969,1,1000000,969,1.19,9999.99,0.10,0.10,40252860,0.10,0.10,40252860 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,4,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +BNK 주주가치액티브,445690,5,21885,5,-10,-0.05,217398,300,1200000,217398,-0.05,9999.99,18.12,18.12,4748350515,18.08,18.08,4748350515 +에이치엠씨제6호스팩,462020,6,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,9300,2,130,1.42,265,1,1000000,265,1.42,9999.99,0.03,0.03,2460540,0.03,0.03,2460540 +SUN&L,002820,8,2515,2,50,2.03,791745,4342,12607989,791745,2.03,9999.99,6.28,6.28,2212517088,6.98,6.98,2212517088 +아이로보틱스,066430,9,1556,1,359,29.99,16502006,94546,39153476,16502006,29.99,9999.99,42.15,42.15,25156039002,41.29,41.29,25156039002 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,13710,2,90,0.66,30012,210,3000000,30012,0.66,9999.99,1.00,1.00,411463920,1.00,1.00,411463920 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,11,1763,5,-200,-10.19,77226,769,1000000,77226,-10.19,9999.99,7.72,7.72,136982977,7.77,7.77,136982977 +KoAct 배당성장액티브,476850,12,13525,2,65,0.48,648446,8609,2800000,648446,0.48,7532.19,23.16,23.16,8760398845,23.13,23.13,8760398845 +KIWOOM K-반도체북미공급망,488210,13,12835,2,120,0.94,76898,1078,1350000,76898,0.94,7133.40,5.70,5.70,990055325,5.71,5.71,990055325 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,15,20460,2,205,1.01,3332,54,500000,3332,1.01,6170.37,0.67,0.67,68442431,0.67,0.67,68442431 +SOL 유럽탄소배출권선물인버스ICE(H),459370,16,9755,5,-145,-1.46,7131,118,200000,7131,-1.46,6043.22,3.57,3.57,69476165,3.56,3.56,69476165 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,45725,5,-970,-2.08,1023,18,1000000,1023,-2.08,5683.33,0.10,0.10,46936820,0.10,0.10,46936820 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,18,12000,5,-15,-0.12,100,2,1000000,100,-0.12,5000.00,0.01,0.01,1200000,0.01,0.01,1200000 +RISE 국채선물5년추종,397420,19,51105,5,-105,-0.21,198,4,102000,198,-0.21,4950.00,0.19,0.19,10135440,0.19,0.19,10135440 +신한제13호스팩,474930,20,2190,2,10,0.46,3012,61,3620000,3012,0.46,4937.71,0.08,0.08,6590605,0.08,0.08,6590605 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,21,11670,5,-40,-0.34,40,1,1000000,40,-0.34,4000.00,0.00,0.00,466850,0.00,0.00,466850 +N2 레버리지 은 선물 ETN(H),Q550064,22,65050,2,6145,10.43,1241,32,1000000,1241,10.43,3878.12,0.12,0.12,80433235,0.12,0.12,80433235 +파인디지털,038950,23,3165,2,25,0.80,39468,1208,10210765,39468,0.80,3267.22,0.39,0.39,128538429,0.40,0.40,128538429 +벡트,457600,24,3090,1,710,29.83,867323,28426,13707500,867323,29.83,3051.16,6.33,6.33,2597029220,6.13,6.13,2597029220 +뉴인텍,012340,25,576,2,120,26.32,13321155,479641,53005062,13321155,26.32,2777.32,25.13,25.13,7549249558,24.73,24.73,7549249558 +메리츠 천연가스 선물 ETN(H),Q610094,26,10930,5,-540,-4.71,405,17,1000000,405,-4.71,2382.35,0.04,0.04,4436805,0.04,0.04,4436805 +상상인제4호스팩,452670,27,2080,5,-5,-0.24,1631,69,5220000,1631,-0.24,2363.77,0.03,0.03,3395485,0.03,0.03,3395485 +IBKS제23호스팩,467930,28,2260,2,55,2.49,9778,436,4230000,9778,2.49,2242.66,0.23,0.23,21922590,0.23,0.23,21922590 +에셋플러스 글로벌대장장이액티브,433220,29,25960,2,170,0.66,30740,1480,620000,30740,0.66,2077.03,4.96,4.96,797161357,4.95,4.95,797161357 +YTN,040300,30,4125,2,375,10.00,8784826,430024,47676980,8784826,10.00,2042.87,18.43,18.43,37137248415,18.88,18.88,37137248415 diff --git a/top30/20251210/top30-vir-20251210-131001.csv b/top30/20251210/top30-vir-20251210-131001.csv new file mode 100644 index 000000000000..c4050719c458 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6360,5,-25,-0.39,32471,23,2000000,32471,-0.39,9999.99,1.62,1.62,207358205,1.63,1.63,207358205 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,42140,2,495,1.19,969,1,1000000,969,1.19,9999.99,0.10,0.10,40252860,0.10,0.10,40252860 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,4,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +BNK 주주가치액티브,445690,5,21870,5,-25,-0.11,229060,300,1200000,229060,-0.11,9999.99,19.09,19.09,5003480070,19.07,19.07,5003480070 +에이치엠씨제6호스팩,462020,6,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,9300,2,130,1.42,265,1,1000000,265,1.42,9999.99,0.03,0.03,2460540,0.03,0.03,2460540 +미래에셋 미국 자율주행대표기업 ETN,Q520082,8,13710,2,90,0.66,40012,210,3000000,40012,0.66,9999.99,1.33,1.33,548563920,1.33,1.33,548563920 +SUN&L,002820,9,2490,2,25,1.01,794517,4342,12607989,794517,1.01,9999.99,6.30,6.30,2219436098,7.07,7.07,2219436098 +아이로보틱스,066430,10,1556,1,359,29.99,16509442,94546,39153476,16509442,29.99,9999.99,42.17,42.17,25167609418,41.31,41.31,25167609418 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,11,1761,5,-202,-10.29,78170,769,1000000,78170,-10.29,9999.99,7.82,7.82,138644215,7.87,7.87,138644215 +KoAct 배당성장액티브,476850,12,13525,2,65,0.48,703467,8609,2800000,703467,0.48,8171.30,25.12,25.12,9504539150,25.10,25.10,9504539150 +KIWOOM K-반도체북미공급망,488210,13,12860,2,145,1.14,76909,1078,1350000,76909,1.14,7134.42,5.70,5.70,990196720,5.70,5.70,990196720 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,15,20460,2,205,1.01,3332,54,500000,3332,1.01,6170.37,0.67,0.67,68442431,0.67,0.67,68442431 +SOL 유럽탄소배출권선물인버스ICE(H),459370,16,9755,5,-145,-1.46,7131,118,200000,7131,-1.46,6043.22,3.57,3.57,69476165,3.56,3.56,69476165 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,45725,5,-970,-2.08,1023,18,1000000,1023,-2.08,5683.33,0.10,0.10,46936820,0.10,0.10,46936820 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,18,12000,5,-15,-0.12,100,2,1000000,100,-0.12,5000.00,0.01,0.01,1200000,0.01,0.01,1200000 +RISE 국채선물5년추종,397420,19,51105,5,-105,-0.21,198,4,102000,198,-0.21,4950.00,0.19,0.19,10135440,0.19,0.19,10135440 +신한제13호스팩,474930,20,2190,2,10,0.46,3012,61,3620000,3012,0.46,4937.71,0.08,0.08,6590605,0.08,0.08,6590605 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,21,11670,5,-40,-0.34,40,1,1000000,40,-0.34,4000.00,0.00,0.00,466850,0.00,0.00,466850 +N2 레버리지 은 선물 ETN(H),Q550064,22,65050,2,6145,10.43,1241,32,1000000,1241,10.43,3878.12,0.12,0.12,80433235,0.12,0.12,80433235 +파인디지털,038950,23,3165,2,25,0.80,39468,1208,10210765,39468,0.80,3267.22,0.39,0.39,128538429,0.40,0.40,128538429 +벡트,457600,24,3090,1,710,29.83,867464,28426,13707500,867464,29.83,3051.66,6.33,6.33,2597464910,6.13,6.13,2597464910 +뉴인텍,012340,25,587,2,131,28.73,13573803,479641,53005062,13573803,28.73,2829.99,25.61,25.61,7695970988,24.73,24.73,7695970988 +에셋플러스 글로벌대장장이액티브,433220,26,25680,5,-110,-0.43,40743,1480,620000,40743,-0.43,2752.91,6.57,6.57,1056639002,6.64,6.64,1056639002 +메리츠 천연가스 선물 ETN(H),Q610094,27,10930,5,-540,-4.71,405,17,1000000,405,-4.71,2382.35,0.04,0.04,4436805,0.04,0.04,4436805 +상상인제4호스팩,452670,28,2080,5,-5,-0.24,1631,69,5220000,1631,-0.24,2363.77,0.03,0.03,3395485,0.03,0.03,3395485 +KIWOOM 차이나A50커넥트MSCI,441330,29,12730,5,-85,-0.66,157,7,400000,157,-0.66,2242.86,0.04,0.04,1999960,0.04,0.04,1999960 +IBKS제23호스팩,467930,30,2260,2,55,2.49,9778,436,4230000,9778,2.49,2242.66,0.23,0.23,21922590,0.23,0.23,21922590 diff --git a/top30/20251210/top30-vir-20251210-132001.csv b/top30/20251210/top30-vir-20251210-132001.csv new file mode 100644 index 000000000000..e264c2ba5f11 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6360,5,-25,-0.39,32471,23,2000000,32471,-0.39,9999.99,1.62,1.62,207358205,1.63,1.63,207358205 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,42140,2,495,1.19,969,1,1000000,969,1.19,9999.99,0.10,0.10,40252860,0.10,0.10,40252860 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,4,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +BNK 주주가치액티브,445690,5,21850,5,-45,-0.21,238390,300,1200000,238390,-0.21,9999.99,19.87,19.87,5207413875,19.86,19.86,5207413875 +에이치엠씨제6호스팩,462020,6,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,9300,2,130,1.42,265,1,1000000,265,1.42,9999.99,0.03,0.03,2460540,0.03,0.03,2460540 +미래에셋 미국 자율주행대표기업 ETN,Q520082,8,13710,2,90,0.66,40012,210,3000000,40012,0.66,9999.99,1.33,1.33,548563920,1.33,1.33,548563920 +SUN&L,002820,9,2500,2,35,1.42,796032,4342,12607989,796032,1.42,9999.99,6.31,6.31,2223222238,7.05,7.05,2223222238 +아이로보틱스,066430,10,1556,1,359,29.99,16513017,94546,39153476,16513017,29.99,9999.99,42.18,42.18,25173172118,41.32,41.32,25173172118 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,11,1753,5,-210,-10.70,78195,769,1000000,78195,-10.70,9999.99,7.82,7.82,138688090,7.91,7.91,138688090 +KIWOOM K-반도체북미공급망,488210,12,12865,2,150,1.18,95201,1078,1350000,95201,1.18,8831.26,7.05,7.05,1225466845,7.06,7.06,1225466845 +KoAct 배당성장액티브,476850,13,13525,2,65,0.48,744354,8609,2800000,744354,0.48,8646.23,26.58,26.58,10057491365,26.56,26.56,10057491365 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,14,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,15,20460,2,205,1.01,3332,54,500000,3332,1.01,6170.37,0.67,0.67,68442431,0.67,0.67,68442431 +SOL 유럽탄소배출권선물인버스ICE(H),459370,16,9755,5,-145,-1.46,7131,118,200000,7131,-1.46,6043.22,3.57,3.57,69476165,3.56,3.56,69476165 +모아텍,033200,17,3545,2,125,3.65,324375,5550,14331185,324375,3.65,5844.59,2.26,2.26,1309282496,2.58,2.58,1309282496 +삼성 레버리지 China A50 선물 ETN(H),Q530023,18,45725,5,-970,-2.08,1023,18,1000000,1023,-2.08,5683.33,0.10,0.10,46936820,0.10,0.10,46936820 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,19,12000,5,-15,-0.12,100,2,1000000,100,-0.12,5000.00,0.01,0.01,1200000,0.01,0.01,1200000 +RISE 국채선물5년추종,397420,20,51105,5,-105,-0.21,198,4,102000,198,-0.21,4950.00,0.19,0.19,10135440,0.19,0.19,10135440 +신한제13호스팩,474930,21,2190,2,10,0.46,3012,61,3620000,3012,0.46,4937.71,0.08,0.08,6590605,0.08,0.08,6590605 +에셋플러스 글로벌다이나믹시니어액티브,462340,22,16965,5,-95,-0.56,3102,69,520000,3102,-0.56,4495.65,0.60,0.60,52607180,0.60,0.60,52607180 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,23,11670,5,-40,-0.34,40,1,1000000,40,-0.34,4000.00,0.00,0.00,466850,0.00,0.00,466850 +N2 레버리지 은 선물 ETN(H),Q550064,24,65050,2,6145,10.43,1241,32,1000000,1241,10.43,3878.12,0.12,0.12,80433235,0.12,0.12,80433235 +파인디지털,038950,25,3130,5,-10,-0.32,39469,1208,10210765,39469,-0.32,3267.30,0.39,0.39,128541559,0.40,0.40,128541559 +벡트,457600,26,3090,1,710,29.83,867479,28426,13707500,867479,29.83,3051.71,6.33,6.33,2597511260,6.13,6.13,2597511260 +뉴인텍,012340,27,585,2,129,28.29,14293860,479641,53005062,14293860,28.29,2980.12,26.97,26.97,8118755527,26.18,26.18,8118755527 +에셋플러스 글로벌대장장이액티브,433220,28,25990,2,200,0.78,40745,1480,620000,40745,0.78,2753.04,6.57,6.57,1056691197,6.56,6.56,1056691197 +메리츠 천연가스 선물 ETN(H),Q610094,29,10930,5,-540,-4.71,405,17,1000000,405,-4.71,2382.35,0.04,0.04,4436805,0.04,0.04,4436805 +상상인제4호스팩,452670,30,2080,5,-5,-0.24,1631,69,5220000,1631,-0.24,2363.77,0.03,0.03,3395485,0.03,0.03,3395485 diff --git a/top30/20251210/top30-vir-20251210-133001.csv b/top30/20251210/top30-vir-20251210-133001.csv new file mode 100644 index 000000000000..29b03d15dce6 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6360,5,-25,-0.39,32471,23,2000000,32471,-0.39,9999.99,1.62,1.62,207358205,1.63,1.63,207358205 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +BNK 주주가치액티브,445690,4,21830,5,-65,-0.30,255722,300,1200000,255722,-0.30,9999.99,21.31,21.31,5585890635,21.32,21.32,5585890635 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,5,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +에이치엠씨제6호스팩,462020,6,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,9300,2,130,1.42,265,1,1000000,265,1.42,9999.99,0.03,0.03,2460540,0.03,0.03,2460540 +미래에셋 미국 자율주행대표기업 ETN,Q520082,8,13710,2,90,0.66,40012,210,3000000,40012,0.66,9999.99,1.33,1.33,548563920,1.33,1.33,548563920 +SUN&L,002820,9,2500,2,35,1.42,797885,4342,12607989,797885,1.42,9999.99,6.33,6.33,2227859778,7.07,7.07,2227859778 +아이로보틱스,066430,10,1556,1,359,29.99,16539596,94546,39153476,16539596,29.99,9999.99,42.24,42.24,25214529042,41.39,41.39,25214529042 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,11,1753,5,-210,-10.70,78195,769,1000000,78195,-10.70,9999.99,7.82,7.82,138688090,7.91,7.91,138688090 +KoAct 배당성장액티브,476850,12,13520,2,60,0.45,789174,8609,2800000,789174,0.45,9166.85,28.18,28.18,10663457835,28.17,28.17,10663457835 +KIWOOM K-반도체북미공급망,488210,13,12865,2,150,1.18,95222,1078,1350000,95222,1.18,8833.21,7.05,7.05,1225736815,7.06,7.06,1225736815 +모아텍,033200,14,3260,5,-160,-4.68,419241,5550,14331185,419241,-4.68,7553.89,2.93,2.93,1634666836,3.50,3.50,1634666836 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,15,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,16,20460,2,205,1.01,3332,54,500000,3332,1.01,6170.37,0.67,0.67,68442431,0.67,0.67,68442431 +SOL 유럽탄소배출권선물인버스ICE(H),459370,17,9755,5,-145,-1.46,7131,118,200000,7131,-1.46,6043.22,3.57,3.57,69476165,3.56,3.56,69476165 +삼성 레버리지 China A50 선물 ETN(H),Q530023,18,45725,5,-970,-2.08,1023,18,1000000,1023,-2.08,5683.33,0.10,0.10,46936820,0.10,0.10,46936820 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,19,12000,5,-15,-0.12,100,2,1000000,100,-0.12,5000.00,0.01,0.01,1200000,0.01,0.01,1200000 +RISE 국채선물5년추종,397420,20,51105,5,-105,-0.21,198,4,102000,198,-0.21,4950.00,0.19,0.19,10135440,0.19,0.19,10135440 +신한제13호스팩,474930,21,2190,2,10,0.46,3012,61,3620000,3012,0.46,4937.71,0.08,0.08,6590605,0.08,0.08,6590605 +에셋플러스 글로벌다이나믹시니어액티브,462340,22,16965,5,-95,-0.56,3102,69,520000,3102,-0.56,4495.65,0.60,0.60,52607180,0.60,0.60,52607180 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,23,11670,5,-40,-0.34,40,1,1000000,40,-0.34,4000.00,0.00,0.00,466850,0.00,0.00,466850 +N2 레버리지 은 선물 ETN(H),Q550064,24,65050,2,6145,10.43,1241,32,1000000,1241,10.43,3878.12,0.12,0.12,80433235,0.12,0.12,80433235 +파인디지털,038950,25,3125,5,-15,-0.48,39518,1208,10210765,39518,-0.48,3271.36,0.39,0.39,128694759,0.40,0.40,128694759 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,26,41750,2,230,0.55,32,1,500000,32,0.55,3200.00,0.01,0.01,1335835,0.01,0.01,1335835 +뉴인텍,012340,27,591,2,135,29.61,15096378,479641,53005062,15096378,29.61,3147.43,28.48,28.48,8590491585,27.42,27.42,8590491585 +벡트,457600,28,3090,1,710,29.83,868056,28426,13707500,868056,29.83,3053.74,6.33,6.33,2599294190,6.14,6.14,2599294190 +에셋플러스 글로벌대장장이액티브,433220,29,25990,2,200,0.78,40747,1480,620000,40747,0.78,2753.18,6.57,6.57,1056743177,6.56,6.56,1056743177 +메리츠 천연가스 선물 ETN(H),Q610094,30,10930,5,-540,-4.71,405,17,1000000,405,-4.71,2382.35,0.04,0.04,4436805,0.04,0.04,4436805 diff --git a/top30/20251210/top30-vir-20251210-134001.csv b/top30/20251210/top30-vir-20251210-134001.csv new file mode 100644 index 000000000000..6832262b4594 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6360,5,-25,-0.39,32471,23,2000000,32471,-0.39,9999.99,1.62,1.62,207358205,1.63,1.63,207358205 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +BNK 주주가치액티브,445690,4,21810,5,-85,-0.39,270236,300,1200000,270236,-0.39,9999.99,22.52,22.52,5902623085,22.55,22.55,5902623085 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,5,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +에이치엠씨제6호스팩,462020,6,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,9300,2,130,1.42,265,1,1000000,265,1.42,9999.99,0.03,0.03,2460540,0.03,0.03,2460540 +미래에셋 미국 자율주행대표기업 ETN,Q520082,8,13710,2,90,0.66,40012,210,3000000,40012,0.66,9999.99,1.33,1.33,548563920,1.33,1.33,548563920 +SUN&L,002820,9,2510,2,45,1.83,799028,4342,12607989,799028,1.83,9999.99,6.34,6.34,2230712033,7.05,7.05,2230712033 +아이로보틱스,066430,10,1556,1,359,29.99,16544726,94546,39153476,16544726,29.99,9999.99,42.26,42.26,25222511322,41.40,41.40,25222511322 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,11,1753,5,-210,-10.70,78195,769,1000000,78195,-10.70,9999.99,7.82,7.82,138688090,7.91,7.91,138688090 +KoAct 배당성장액티브,476850,12,13505,2,45,0.33,847812,8609,2800000,847812,0.33,9847.97,30.28,30.28,11455910395,30.30,30.30,11455910395 +KIWOOM K-반도체북미공급망,488210,13,12865,2,150,1.18,95225,1078,1350000,95225,1.18,8833.49,7.05,7.05,1225775407,7.06,7.06,1225775407 +신한제13호스팩,474930,14,2170,5,-10,-0.46,5151,61,3620000,5151,-0.46,8444.26,0.14,0.14,11232235,0.14,0.14,11232235 +모아텍,033200,15,3200,5,-220,-6.43,460255,5550,14331185,460255,-6.43,8292.88,3.21,3.21,1765010408,3.85,3.85,1765010408 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,16,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,17,20460,2,205,1.01,3332,54,500000,3332,1.01,6170.37,0.67,0.67,68442431,0.67,0.67,68442431 +SOL 유럽탄소배출권선물인버스ICE(H),459370,18,9755,5,-145,-1.46,7131,118,200000,7131,-1.46,6043.22,3.57,3.57,69476165,3.56,3.56,69476165 +삼성 레버리지 China A50 선물 ETN(H),Q530023,19,45725,5,-970,-2.08,1023,18,1000000,1023,-2.08,5683.33,0.10,0.10,46936820,0.10,0.10,46936820 +IBKS제23호스팩,467930,20,2205,3,0,0.00,24079,436,4230000,24079,0.00,5522.71,0.57,0.57,53685675,0.58,0.58,53685675 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,21,12000,5,-15,-0.12,100,2,1000000,100,-0.12,5000.00,0.01,0.01,1200000,0.01,0.01,1200000 +RISE 국채선물5년추종,397420,22,51105,5,-105,-0.21,198,4,102000,198,-0.21,4950.00,0.19,0.19,10135440,0.19,0.19,10135440 +에셋플러스 글로벌다이나믹시니어액티브,462340,23,16965,5,-95,-0.56,3102,69,520000,3102,-0.56,4495.65,0.60,0.60,52607180,0.60,0.60,52607180 +KB제29호스팩,478390,24,2060,5,-20,-0.96,50509,1155,6220000,50509,-0.96,4373.07,0.81,0.81,104102810,0.81,0.81,104102810 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,25,11670,5,-40,-0.34,40,1,1000000,40,-0.34,4000.00,0.00,0.00,466850,0.00,0.00,466850 +N2 레버리지 은 선물 ETN(H),Q550064,26,65050,2,6145,10.43,1241,32,1000000,1241,10.43,3878.12,0.12,0.12,80433235,0.12,0.12,80433235 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,27,41750,2,230,0.55,33,1,500000,33,0.55,3300.00,0.01,0.01,1377585,0.01,0.01,1377585 +파인디지털,038950,28,3125,5,-15,-0.48,39518,1208,10210765,39518,-0.48,3271.36,0.39,0.39,128694759,0.40,0.40,128694759 +뉴인텍,012340,29,592,1,136,29.82,15587583,479641,53005062,15587583,29.82,3249.84,29.41,29.41,8881204066,28.30,28.30,8881204066 +벡트,457600,30,3090,1,710,29.83,868574,28426,13707500,868574,29.83,3055.56,6.34,6.34,2600894810,6.14,6.14,2600894810 diff --git a/top30/20251210/top30-vir-20251210-135000.csv b/top30/20251210/top30-vir-20251210-135000.csv new file mode 100644 index 000000000000..a7ce03212994 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6360,5,-25,-0.39,32471,23,2000000,32471,-0.39,9999.99,1.62,1.62,207358205,1.63,1.63,207358205 +한국제13호스팩,464440,3,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,4,21810,5,-85,-0.39,292627,300,1200000,292627,-0.39,9999.99,24.39,24.39,6390828050,24.42,24.42,6390828050 +하나 레버리지 코스닥150 선물 ETN,Q700017,5,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,6,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +에이치엠씨제6호스팩,462020,7,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +하나 레버리지 옥수수 선물 ETN(H),Q700011,8,9300,2,130,1.42,265,1,1000000,265,1.42,9999.99,0.03,0.03,2460540,0.03,0.03,2460540 +미래에셋 미국 자율주행대표기업 ETN,Q520082,9,13705,2,85,0.62,40021,210,3000000,40021,0.62,9999.99,1.33,1.33,548687265,1.33,1.33,548687265 +SUN&L,002820,10,2510,2,45,1.83,799236,4342,12607989,799236,1.83,9999.99,6.34,6.34,2231234113,7.05,7.05,2231234113 +아이로보틱스,066430,11,1556,1,359,29.99,16550604,94546,39153476,16550604,29.99,9999.99,42.27,42.27,25231657490,41.42,41.42,25231657490 +IBKS제23호스팩,467930,12,2205,3,0,0.00,63979,436,4230000,63979,0.00,9999.99,1.51,1.51,141665175,1.52,1.52,141665175 +KoAct 배당성장액티브,476850,13,13505,2,45,0.33,887980,8609,2800000,887980,0.33,9999.99,31.71,31.71,11998206475,31.73,31.73,11998206475 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,14,1753,5,-210,-10.70,78195,769,1000000,78195,-10.70,9999.99,7.82,7.82,138688090,7.91,7.91,138688090 +KIWOOM K-반도체북미공급망,488210,15,12820,2,105,0.83,95227,1078,1350000,95227,0.83,8833.67,7.05,7.05,1225801062,7.08,7.08,1225801062 +모아텍,033200,16,3160,5,-260,-7.60,469820,5550,14331185,469820,-7.60,8465.23,3.28,3.28,1795293083,3.96,3.96,1795293083 +신한제13호스팩,474930,17,2170,5,-10,-0.46,5151,61,3620000,5151,-0.46,8444.26,0.14,0.14,11232235,0.14,0.14,11232235 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,18,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,19,20460,2,205,1.01,3332,54,500000,3332,1.01,6170.37,0.67,0.67,68442431,0.67,0.67,68442431 +SOL 유럽탄소배출권선물인버스ICE(H),459370,20,9755,5,-145,-1.46,7131,118,200000,7131,-1.46,6043.22,3.57,3.57,69476165,3.56,3.56,69476165 +삼성 레버리지 China A50 선물 ETN(H),Q530023,21,45725,5,-970,-2.08,1023,18,1000000,1023,-2.08,5683.33,0.10,0.10,46936820,0.10,0.10,46936820 +ACE MSCI필리핀(합성),261920,22,13335,5,-95,-0.71,3156,56,400000,3156,-0.71,5635.71,0.79,0.79,42159360,0.79,0.79,42159360 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,23,12000,5,-15,-0.12,100,2,1000000,100,-0.12,5000.00,0.01,0.01,1200000,0.01,0.01,1200000 +RISE 국채선물5년추종,397420,24,51105,5,-105,-0.21,198,4,102000,198,-0.21,4950.00,0.19,0.19,10135440,0.19,0.19,10135440 +에셋플러스 글로벌다이나믹시니어액티브,462340,25,16965,5,-95,-0.56,3105,69,520000,3105,-0.56,4500.00,0.60,0.60,52658075,0.60,0.60,52658075 +KB제29호스팩,478390,26,2065,5,-15,-0.72,50511,1155,6220000,50511,-0.72,4373.25,0.81,0.81,104106935,0.81,0.81,104106935 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,27,11670,5,-40,-0.34,40,1,1000000,40,-0.34,4000.00,0.00,0.00,466850,0.00,0.00,466850 +N2 레버리지 은 선물 ETN(H),Q550064,28,65050,2,6145,10.43,1241,32,1000000,1241,10.43,3878.12,0.12,0.12,80433235,0.12,0.12,80433235 +IBKS제24호스팩,469480,29,2230,2,25,1.13,84678,2315,4230000,84678,1.13,3657.80,2.00,2.00,188375275,2.00,2.00,188375275 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,30,41750,2,230,0.55,33,1,500000,33,0.55,3300.00,0.01,0.01,1377585,0.01,0.01,1377585 diff --git a/top30/20251210/top30-vir-20251210-140001.csv b/top30/20251210/top30-vir-20251210-140001.csv new file mode 100644 index 000000000000..4f8411df4e00 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6330,5,-55,-0.86,32518,23,2000000,32518,-0.86,9999.99,1.63,1.63,207655715,1.64,1.64,207655715 +한국제13호스팩,464440,3,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,4,21810,5,-85,-0.39,300028,300,1200000,300028,-0.39,9999.99,25.00,25.00,6552243755,25.04,25.04,6552243755 +하나 레버리지 코스닥150 선물 ETN,Q700017,5,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,6,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +에이치엠씨제6호스팩,462020,7,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +하나 레버리지 옥수수 선물 ETN(H),Q700011,8,9300,2,130,1.42,265,1,1000000,265,1.42,9999.99,0.03,0.03,2460540,0.03,0.03,2460540 +미래에셋 미국 자율주행대표기업 ETN,Q520082,9,13715,2,95,0.70,40033,210,3000000,40033,0.70,9999.99,1.33,1.33,548851845,1.33,1.33,548851845 +SUN&L,002820,10,2485,2,20,0.81,806201,4342,12607989,806201,0.81,9999.99,6.39,6.39,2248573158,7.18,7.18,2248573158 +아이로보틱스,066430,11,1556,1,359,29.99,16552945,94546,39153476,16552945,29.99,9999.99,42.28,42.28,25235300086,41.42,41.42,25235300086 +IBKS제23호스팩,467930,12,2240,2,35,1.59,68479,436,4230000,68479,1.59,9999.99,1.62,1.62,151708135,1.60,1.60,151708135 +KoAct 배당성장액티브,476850,13,13495,2,35,0.26,963094,8609,2800000,963094,0.26,9999.99,34.40,34.40,13012498790,34.44,34.44,13012498790 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,14,1753,5,-210,-10.70,78195,769,1000000,78195,-10.70,9999.99,7.82,7.82,138688090,7.91,7.91,138688090 +KIWOOM K-반도체북미공급망,488210,15,12835,2,120,0.94,95230,1078,1350000,95230,0.94,8833.95,7.05,7.05,1225839582,7.07,7.07,1225839582 +모아텍,033200,16,3150,5,-270,-7.89,477719,5550,14331185,477719,-7.89,8607.55,3.33,3.33,1820219808,4.03,4.03,1820219808 +신한제13호스팩,474930,17,2170,5,-10,-0.46,5151,61,3620000,5151,-0.46,8444.26,0.14,0.14,11232235,0.14,0.14,11232235 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,18,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,19,20460,2,205,1.01,3332,54,500000,3332,1.01,6170.37,0.67,0.67,68442431,0.67,0.67,68442431 +SOL 유럽탄소배출권선물인버스ICE(H),459370,20,9755,5,-145,-1.46,7131,118,200000,7131,-1.46,6043.22,3.57,3.57,69476165,3.56,3.56,69476165 +삼성 레버리지 China A50 선물 ETN(H),Q530023,21,45725,5,-970,-2.08,1023,18,1000000,1023,-2.08,5683.33,0.10,0.10,46936820,0.10,0.10,46936820 +ACE MSCI필리핀(합성),261920,22,13335,5,-95,-0.71,3156,56,400000,3156,-0.71,5635.71,0.79,0.79,42159360,0.79,0.79,42159360 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,23,12000,5,-15,-0.12,100,2,1000000,100,-0.12,5000.00,0.01,0.01,1200000,0.01,0.01,1200000 +RISE 국채선물5년추종,397420,24,51105,5,-105,-0.21,198,4,102000,198,-0.21,4950.00,0.19,0.19,10135440,0.19,0.19,10135440 +에셋플러스 글로벌다이나믹시니어액티브,462340,25,16965,5,-95,-0.56,3105,69,520000,3105,-0.56,4500.00,0.60,0.60,52658075,0.60,0.60,52658075 +KB제29호스팩,478390,26,2065,5,-15,-0.72,50526,1155,6220000,50526,-0.72,4374.55,0.81,0.81,104137910,0.81,0.81,104137910 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,27,11670,5,-40,-0.34,40,1,1000000,40,-0.34,4000.00,0.00,0.00,466850,0.00,0.00,466850 +N2 레버리지 은 선물 ETN(H),Q550064,28,65100,2,6195,10.52,1250,32,1000000,1250,10.52,3906.25,0.12,0.12,81019135,0.12,0.12,81019135 +IBKS제24호스팩,469480,29,2230,2,25,1.13,84678,2315,4230000,84678,1.13,3657.80,2.00,2.00,188375275,2.00,2.00,188375275 +파인디지털,038950,30,3120,5,-20,-0.64,41963,1208,10210765,41963,-0.64,3473.76,0.41,0.41,136327939,0.43,0.43,136327939 diff --git a/top30/20251210/top30-vir-20251210-141000.csv b/top30/20251210/top30-vir-20251210-141000.csv new file mode 100644 index 000000000000..0c09ee8dcf26 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,41280,5,-370,-0.89,5820,4,2500000,5820,-0.89,9999.99,0.23,0.23,240259300,0.23,0.23,240259300 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6330,5,-55,-0.86,32612,23,2000000,32612,-0.86,9999.99,1.63,1.63,208250735,1.64,1.64,208250735 +한국제13호스팩,464440,3,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,4,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 +하나 레버리지 코스닥150 선물 ETN,Q700017,5,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +신한제13호스팩,474930,6,2170,5,-10,-0.46,53013,61,3620000,53013,-0.46,9999.99,1.46,1.46,115092775,1.47,1.47,115092775 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,7,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +에이치엠씨제6호스팩,462020,8,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +하나 레버리지 옥수수 선물 ETN(H),Q700011,9,9315,2,145,1.58,330,1,1000000,330,1.58,9999.99,0.03,0.03,3065805,0.03,0.03,3065805 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,13715,2,95,0.70,40033,210,3000000,40033,0.70,9999.99,1.33,1.33,548851845,1.33,1.33,548851845 +SUN&L,002820,11,2490,2,25,1.01,806861,4342,12607989,806861,1.01,9999.99,6.40,6.40,2250213803,7.17,7.17,2250213803 +아이로보틱스,066430,12,1556,1,359,29.99,16570838,94546,39153476,16570838,29.99,9999.99,42.32,42.32,25263141594,41.47,41.47,25263141594 +IBKS제23호스팩,467930,13,2240,2,35,1.59,68479,436,4230000,68479,1.59,9999.99,1.62,1.62,151708135,1.60,1.60,151708135 +KIWOOM 통안채1년,122260,14,105370,5,-25,-0.02,3115,23,420000,3115,-0.02,9999.99,0.74,0.74,328227805,0.74,0.74,328227805 +KoAct 배당성장액티브,476850,15,13500,2,40,0.30,996492,8609,2800000,996492,0.30,9999.99,35.59,35.59,13463295735,35.62,35.62,13463295735 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,16,1753,5,-210,-10.70,78195,769,1000000,78195,-10.70,9999.99,7.82,7.82,138688090,7.91,7.91,138688090 +KIWOOM K-반도체북미공급망,488210,17,12820,2,105,0.83,95241,1078,1350000,95241,0.83,8834.97,7.05,7.05,1225980622,7.08,7.08,1225980622 +모아텍,033200,18,3160,5,-260,-7.60,487425,5550,14331185,487425,-7.60,8782.43,3.40,3.40,1850678078,4.09,4.09,1850678078 +키움 바이오TOP10 ETN,Q760014,19,11400,2,235,2.10,3967,48,700000,3967,2.10,8264.58,0.57,0.57,45189855,0.57,0.57,45189855 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,20,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,21,20450,2,195,0.96,3333,54,500000,3333,0.96,6172.22,0.67,0.67,68462881,0.67,0.67,68462881 +SOL 유럽탄소배출권선물인버스ICE(H),459370,22,9755,5,-145,-1.46,7131,118,200000,7131,-1.46,6043.22,3.57,3.57,69476165,3.56,3.56,69476165 +삼성 레버리지 China A50 선물 ETN(H),Q530023,23,45725,5,-970,-2.08,1023,18,1000000,1023,-2.08,5683.33,0.10,0.10,46936820,0.10,0.10,46936820 +ACE MSCI필리핀(합성),261920,24,13335,5,-95,-0.71,3156,56,400000,3156,-0.71,5635.71,0.79,0.79,42159360,0.79,0.79,42159360 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,25,12000,5,-15,-0.12,100,2,1000000,100,-0.12,5000.00,0.01,0.01,1200000,0.01,0.01,1200000 +RISE 국채선물5년추종,397420,26,51105,5,-105,-0.21,198,4,102000,198,-0.21,4950.00,0.19,0.19,10135440,0.19,0.19,10135440 +에셋플러스 글로벌다이나믹시니어액티브,462340,27,16965,5,-95,-0.56,3105,69,520000,3105,-0.56,4500.00,0.60,0.60,52658075,0.60,0.60,52658075 +KB제29호스팩,478390,28,2065,5,-15,-0.72,50526,1155,6220000,50526,-0.72,4374.55,0.81,0.81,104137910,0.81,0.81,104137910 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,29,11670,5,-40,-0.34,40,1,1000000,40,-0.34,4000.00,0.00,0.00,466850,0.00,0.00,466850 +N2 레버리지 은 선물 ETN(H),Q550064,30,65100,2,6195,10.52,1250,32,1000000,1250,10.52,3906.25,0.12,0.12,81019135,0.12,0.12,81019135 diff --git a/top30/20251210/top30-vir-20251210-142000.csv b/top30/20251210/top30-vir-20251210-142000.csv new file mode 100644 index 000000000000..707be63540f8 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,42230,2,580,1.39,5822,4,2500000,5822,1.39,9999.99,0.23,0.23,240343710,0.23,0.23,240343710 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6330,5,-55,-0.86,32612,23,2000000,32612,-0.86,9999.99,1.63,1.63,208250735,1.64,1.64,208250735 +한국제13호스팩,464440,3,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,4,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 +하나 레버리지 코스닥150 선물 ETN,Q700017,5,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +신한제13호스팩,474930,6,2170,5,-10,-0.46,53013,61,3620000,53013,-0.46,9999.99,1.46,1.46,115092775,1.47,1.47,115092775 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,7,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +하나 레버리지 옥수수 선물 ETN(H),Q700011,8,9305,2,135,1.47,385,1,1000000,385,1.47,9999.99,0.04,0.04,3577580,0.04,0.04,3577580 +에이치엠씨제6호스팩,462020,9,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,13715,2,95,0.70,40033,210,3000000,40033,0.70,9999.99,1.33,1.33,548851845,1.33,1.33,548851845 +SUN&L,002820,11,2475,2,10,0.41,811474,4342,12607989,811474,0.41,9999.99,6.44,6.44,2261660798,7.25,7.25,2261660798 +아이로보틱스,066430,12,1556,1,359,29.99,16572865,94546,39153476,16572865,29.99,9999.99,42.33,42.33,25266295606,41.47,41.47,25266295606 +IBKS제23호스팩,467930,13,2240,2,35,1.59,68479,436,4230000,68479,1.59,9999.99,1.62,1.62,151708135,1.60,1.60,151708135 +KIWOOM 통안채1년,122260,14,105370,5,-25,-0.02,3115,23,420000,3115,-0.02,9999.99,0.74,0.74,328227805,0.74,0.74,328227805 +KoAct 배당성장액티브,476850,15,13505,2,45,0.33,996637,8609,2800000,996637,0.33,9999.99,35.59,35.59,13465252340,35.61,35.61,13465252340 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,16,1753,5,-210,-10.70,78195,769,1000000,78195,-10.70,9999.99,7.82,7.82,138688090,7.91,7.91,138688090 +KIWOOM K-반도체북미공급망,488210,17,12805,2,90,0.71,95575,1078,1350000,95575,0.71,8865.96,7.08,7.08,1230258062,7.12,7.12,1230258062 +모아텍,033200,18,3165,5,-255,-7.46,490052,5550,14331185,490052,-7.46,8829.77,3.42,3.42,1858958143,4.10,4.10,1858958143 +삼성 레버리지 China A50 선물 ETN(H),Q530023,19,45770,5,-925,-1.98,1533,18,1000000,1533,-1.98,8516.67,0.15,0.15,70279520,0.15,0.15,70279520 +키움 바이오TOP10 ETN,Q760014,20,11400,2,235,2.10,3967,48,700000,3967,2.10,8264.58,0.57,0.57,45189855,0.57,0.57,45189855 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,21,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,22,20450,2,195,0.96,3333,54,500000,3333,0.96,6172.22,0.67,0.67,68462881,0.67,0.67,68462881 +SOL 유럽탄소배출권선물인버스ICE(H),459370,23,9775,5,-125,-1.26,7133,118,200000,7133,-1.26,6044.92,3.57,3.57,69495715,3.55,3.55,69495715 +ACE MSCI필리핀(합성),261920,24,13335,5,-95,-0.71,3156,56,400000,3156,-0.71,5635.71,0.79,0.79,42159360,0.79,0.79,42159360 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,25,12000,5,-15,-0.12,100,2,1000000,100,-0.12,5000.00,0.01,0.01,1200000,0.01,0.01,1200000 +RISE 국채선물5년추종,397420,26,51105,5,-105,-0.21,198,4,102000,198,-0.21,4950.00,0.19,0.19,10135440,0.19,0.19,10135440 +에셋플러스 글로벌다이나믹시니어액티브,462340,27,16950,5,-110,-0.64,3108,69,520000,3108,-0.64,4504.35,0.60,0.60,52708885,0.60,0.60,52708885 +KB제29호스팩,478390,28,2065,5,-15,-0.72,50526,1155,6220000,50526,-0.72,4374.55,0.81,0.81,104137910,0.81,0.81,104137910 +폴라리스AI파마,041910,29,7240,2,990,15.84,1667281,38704,13501607,1667281,15.84,4307.77,12.35,12.35,11815230790,12.09,12.09,11815230790 +신한 S&P 레버리지 유로 선물 ETN(H),Q500080,30,11670,5,-40,-0.34,40,1,1000000,40,-0.34,4000.00,0.00,0.00,466850,0.00,0.00,466850 diff --git a/top30/20251210/top30-vir-20251210-143000.csv b/top30/20251210/top30-vir-20251210-143000.csv new file mode 100644 index 000000000000..769b6b86615a --- /dev/null +++ b/top30/20251210/top30-vir-20251210-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,42230,2,580,1.39,5822,4,2500000,5822,1.39,9999.99,0.23,0.23,240343710,0.23,0.23,240343710 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6330,5,-55,-0.86,32612,23,2000000,32612,-0.86,9999.99,1.63,1.63,208250735,1.64,1.64,208250735 +한국제13호스팩,464440,3,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,4,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 +하나 레버리지 코스닥150 선물 ETN,Q700017,5,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +신한제13호스팩,474930,6,2170,5,-10,-0.46,53013,61,3620000,53013,-0.46,9999.99,1.46,1.46,115092775,1.47,1.47,115092775 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,7,6285,2,70,1.13,1606,2,1000000,1606,1.13,9999.99,0.16,0.16,10070970,0.16,0.16,10070970 +하나 레버리지 옥수수 선물 ETN(H),Q700011,8,9315,2,145,1.58,450,1,1000000,450,1.58,9999.99,0.04,0.04,4183055,0.04,0.04,4183055 +에이치엠씨제6호스팩,462020,9,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,13715,2,95,0.70,40033,210,3000000,40033,0.70,9999.99,1.33,1.33,548851845,1.33,1.33,548851845 +SUN&L,002820,11,2495,2,30,1.22,820150,4342,12607989,820150,1.22,9999.99,6.51,6.51,2283169383,7.26,7.26,2283169383 +아이로보틱스,066430,12,1556,1,359,29.99,16573154,94546,39153476,16573154,29.99,9999.99,42.33,42.33,25266745290,41.47,41.47,25266745290 +IBKS제23호스팩,467930,13,2240,2,35,1.59,68479,436,4230000,68479,1.59,9999.99,1.62,1.62,151708135,1.60,1.60,151708135 +KIWOOM 통안채1년,122260,14,105370,5,-25,-0.02,3115,23,420000,3115,-0.02,9999.99,0.74,0.74,328227805,0.74,0.74,328227805 +KoAct 배당성장액티브,476850,15,13485,2,25,0.19,997384,8609,2800000,997384,0.19,9999.99,35.62,35.62,13475339675,35.69,35.69,13475339675 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,16,1753,5,-210,-10.70,78195,769,1000000,78195,-10.70,9999.99,7.82,7.82,138688090,7.91,7.91,138688090 +KIWOOM K-반도체북미공급망,488210,17,12795,2,80,0.63,96025,1078,1350000,96025,0.63,8907.70,7.11,7.11,1236017492,7.16,7.16,1236017492 +모아텍,033200,18,3175,5,-245,-7.16,492770,5550,14331185,492770,-7.16,8878.74,3.44,3.44,1867535708,4.10,4.10,1867535708 +삼성 레버리지 China A50 선물 ETN(H),Q530023,19,45770,5,-925,-1.98,1533,18,1000000,1533,-1.98,8516.67,0.15,0.15,70279520,0.15,0.15,70279520 +키움 바이오TOP10 ETN,Q760014,20,11400,2,235,2.10,3967,48,700000,3967,2.10,8264.58,0.57,0.57,45189855,0.57,0.57,45189855 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,21,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,22,20450,2,195,0.96,3333,54,500000,3333,0.96,6172.22,0.67,0.67,68462881,0.67,0.67,68462881 +SOL 유럽탄소배출권선물인버스ICE(H),459370,23,9775,5,-125,-1.26,7133,118,200000,7133,-1.26,6044.92,3.57,3.57,69495715,3.55,3.55,69495715 +폴라리스AI파마,041910,24,7080,2,830,13.28,2207143,38704,13501607,2207143,13.28,5702.62,16.35,16.35,15716344650,16.44,16.44,15716344650 +ACE MSCI필리핀(합성),261920,25,13335,5,-95,-0.71,3156,56,400000,3156,-0.71,5635.71,0.79,0.79,42159360,0.79,0.79,42159360 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,26,12000,5,-15,-0.12,100,2,1000000,100,-0.12,5000.00,0.01,0.01,1200000,0.01,0.01,1200000 +RISE 국채선물5년추종,397420,27,51105,5,-105,-0.21,198,4,102000,198,-0.21,4950.00,0.19,0.19,10135440,0.19,0.19,10135440 +에셋플러스 글로벌다이나믹시니어액티브,462340,28,16950,5,-110,-0.64,3108,69,520000,3108,-0.64,4504.35,0.60,0.60,52708885,0.60,0.60,52708885 +셀바스AI,108860,29,15000,2,2650,21.46,4204893,93641,26914790,4204893,21.46,4490.44,15.62,15.62,60503154595,14.99,14.99,60503154595 +KB제29호스팩,478390,30,2075,5,-5,-0.24,50527,1155,6220000,50527,-0.24,4374.63,0.81,0.81,104139985,0.81,0.81,104139985 diff --git a/top30/20251210/top30-vir-20251210-144000.csv b/top30/20251210/top30-vir-20251210-144000.csv new file mode 100644 index 000000000000..46404a96e187 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스닥 150 선물 ETN,Q500071,1,42230,2,580,1.39,5822,4,2500000,5822,1.39,9999.99,0.23,0.23,240343710,0.23,0.23,240343710 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,6330,5,-55,-0.86,32612,23,2000000,32612,-0.86,9999.99,1.63,1.63,208250735,1.64,1.64,208250735 +한국제13호스팩,464440,3,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,4,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 +하나 레버리지 코스닥150 선물 ETN,Q700017,5,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +신한제13호스팩,474930,6,2170,5,-10,-0.46,53013,61,3620000,53013,-0.46,9999.99,1.46,1.46,115092775,1.47,1.47,115092775 +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,7,6260,2,45,0.72,1612,2,1000000,1612,0.72,9999.99,0.16,0.16,10108530,0.16,0.16,10108530 +하나 레버리지 옥수수 선물 ETN(H),Q700011,8,9315,2,145,1.58,450,1,1000000,450,1.58,9999.99,0.04,0.04,4183055,0.04,0.04,4183055 +에이치엠씨제6호스팩,462020,9,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,13715,2,95,0.70,40033,210,3000000,40033,0.70,9999.99,1.33,1.33,548851845,1.33,1.33,548851845 +SUN&L,002820,11,2495,2,30,1.22,820973,4342,12607989,820973,1.22,9999.99,6.51,6.51,2285224158,7.26,7.26,2285224158 +아이로보틱스,066430,12,1556,1,359,29.99,16576725,94546,39153476,16576725,29.99,9999.99,42.34,42.34,25272301766,41.48,41.48,25272301766 +IBKS제23호스팩,467930,13,2240,2,35,1.59,68479,436,4230000,68479,1.59,9999.99,1.62,1.62,151708135,1.60,1.60,151708135 +KIWOOM 통안채1년,122260,14,105370,5,-25,-0.02,3115,23,420000,3115,-0.02,9999.99,0.74,0.74,328227805,0.74,0.74,328227805 +KoAct 배당성장액티브,476850,15,13480,2,20,0.15,998184,8609,2800000,998184,0.15,9999.99,35.65,35.65,13486142270,35.73,35.73,13486142270 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,16,1745,5,-218,-11.11,84100,769,1000000,84100,-11.11,9999.99,8.41,8.41,149037438,8.54,8.54,149037438 +모아텍,033200,17,3125,5,-295,-8.63,499856,5550,14331185,499856,-8.63,9006.42,3.49,3.49,1889699818,4.22,4.22,1889699818 +KIWOOM K-반도체북미공급망,488210,18,12775,2,60,0.47,96027,1078,1350000,96027,0.47,8907.88,7.11,7.11,1236043072,7.17,7.17,1236043072 +삼성 레버리지 China A50 선물 ETN(H),Q530023,19,45770,5,-925,-1.98,1533,18,1000000,1533,-1.98,8516.67,0.15,0.15,70279520,0.15,0.15,70279520 +키움 바이오TOP10 ETN,Q760014,20,11400,2,235,2.10,3967,48,700000,3967,2.10,8264.58,0.57,0.57,45189855,0.57,0.57,45189855 +폴라리스AI파마,041910,21,6880,2,630,10.08,2596904,38704,13501607,2596904,10.08,6709.65,19.23,19.23,18417754850,19.83,19.83,18417754850 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,22,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,23,20450,2,195,0.96,3359,54,500000,3359,0.96,6220.37,0.67,0.67,68994581,0.67,0.67,68994581 +SOL 유럽탄소배출권선물인버스ICE(H),459370,24,9775,5,-125,-1.26,7133,118,200000,7133,-1.26,6044.92,3.57,3.57,69495715,3.55,3.55,69495715 +ACE MSCI필리핀(합성),261920,25,13335,5,-95,-0.71,3156,56,400000,3156,-0.71,5635.71,0.79,0.79,42159360,0.79,0.79,42159360 +셀바스AI,108860,26,14900,2,2550,20.65,4843607,93641,26914790,4843607,20.65,5172.53,18.00,18.00,69978850455,17.45,17.45,69978850455 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,27,12000,5,-15,-0.12,100,2,1000000,100,-0.12,5000.00,0.01,0.01,1200000,0.01,0.01,1200000 +RISE 국채선물5년추종,397420,28,51105,5,-105,-0.21,198,4,102000,198,-0.21,4950.00,0.19,0.19,10135440,0.19,0.19,10135440 +에셋플러스 글로벌다이나믹시니어액티브,462340,29,16950,5,-110,-0.64,3108,69,520000,3108,-0.64,4504.35,0.60,0.60,52708885,0.60,0.60,52708885 +KB제29호스팩,478390,30,2075,5,-5,-0.24,50527,1155,6220000,50527,-0.24,4374.63,0.81,0.81,104139985,0.81,0.81,104139985 diff --git a/top30/20251210/top30-vir-20251210-145001.csv b/top30/20251210/top30-vir-20251210-145001.csv new file mode 100644 index 000000000000..f1667bc5f9f5 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,1,6260,2,45,0.72,2912,2,1000000,2912,0.72,9999.99,0.29,0.29,18252530,0.29,0.29,18252530 +신한 레버리지 코스닥 150 선물 ETN,Q500071,2,42230,2,580,1.39,5822,4,2500000,5822,1.39,9999.99,0.23,0.23,240343710,0.23,0.23,240343710 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6360,5,-25,-0.39,32615,23,2000000,32615,-0.39,9999.99,1.63,1.63,208269815,1.64,1.64,208269815 +한국제13호스팩,464440,4,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,5,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +신한제13호스팩,474930,7,2170,5,-10,-0.46,53013,61,3620000,53013,-0.46,9999.99,1.46,1.46,115092775,1.47,1.47,115092775 +하나 레버리지 옥수수 선물 ETN(H),Q700011,8,9315,2,145,1.58,450,1,1000000,450,1.58,9999.99,0.04,0.04,4183055,0.04,0.04,4183055 +에이치엠씨제6호스팩,462020,9,2080,3,0,0.00,1756,5,4345000,1756,0.00,9999.99,0.04,0.04,3648920,0.04,0.04,3648920 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,13715,2,95,0.70,40033,210,3000000,40033,0.70,9999.99,1.33,1.33,548851845,1.33,1.33,548851845 +SUN&L,002820,11,2500,2,35,1.42,821622,4342,12607989,821622,1.42,9999.99,6.52,6.52,2286846043,7.26,7.26,2286846043 +아이로보틱스,066430,12,1556,1,359,29.99,16578420,94546,39153476,16578420,29.99,9999.99,42.34,42.34,25274939186,41.49,41.49,25274939186 +IBKS제23호스팩,467930,13,2215,2,10,0.45,69479,436,4230000,69479,0.45,9999.99,1.64,1.64,153923135,1.64,1.64,153923135 +KIWOOM 통안채1년,122260,14,105370,5,-25,-0.02,3115,23,420000,3115,-0.02,9999.99,0.74,0.74,328227805,0.74,0.74,328227805 +KoAct 배당성장액티브,476850,15,13490,2,30,0.22,999312,8609,2800000,999312,0.22,9999.99,35.69,35.69,13501358990,35.74,35.74,13501358990 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,16,1744,5,-219,-11.16,84168,769,1000000,84168,-11.16,9999.99,8.42,8.42,149156030,8.55,8.55,149156030 +모아텍,033200,17,3110,5,-310,-9.06,508955,5550,14331185,508955,-9.06,9170.36,3.55,3.55,1917990638,4.30,4.30,1917990638 +KIWOOM K-반도체북미공급망,488210,18,12775,2,60,0.47,96078,1078,1350000,96078,0.47,8912.62,7.12,7.12,1236693597,7.17,7.17,1236693597 +삼성 레버리지 China A50 선물 ETN(H),Q530023,19,45770,5,-925,-1.98,1533,18,1000000,1533,-1.98,8516.67,0.15,0.15,70279520,0.15,0.15,70279520 +키움 바이오TOP10 ETN,Q760014,20,11400,2,235,2.10,3967,48,700000,3967,2.10,8264.58,0.57,0.57,45189855,0.57,0.57,45189855 +폴라리스AI파마,041910,21,6770,2,520,8.32,2781443,38704,13501607,2781443,8.32,7186.45,20.60,20.60,19678714335,21.53,21.53,19678714335 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,22,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,23,20455,2,200,0.99,3360,54,500000,3360,0.99,6222.22,0.67,0.67,69015036,0.67,0.67,69015036 +SOL 유럽탄소배출권선물인버스ICE(H),459370,24,9775,5,-125,-1.26,7133,118,200000,7133,-1.26,6044.92,3.57,3.57,69495715,3.55,3.55,69495715 +ACE MSCI필리핀(합성),261920,25,13335,5,-95,-0.71,3156,56,400000,3156,-0.71,5635.71,0.79,0.79,42159360,0.79,0.79,42159360 +셀바스AI,108860,26,14850,2,2500,20.24,5202082,93641,26914790,5202082,20.24,5555.35,19.33,19.33,75266870240,18.83,18.83,75266870240 +메리츠 천연가스 선물 ETN(H),Q610094,27,10915,5,-555,-4.84,859,17,1000000,859,-4.84,5052.94,0.09,0.09,9398995,0.09,0.09,9398995 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,28,12000,5,-15,-0.12,100,2,1000000,100,-0.12,5000.00,0.01,0.01,1200000,0.01,0.01,1200000 +RISE 국채선물5년추종,397420,29,51105,5,-105,-0.21,198,4,102000,198,-0.21,4950.00,0.19,0.19,10135440,0.19,0.19,10135440 +에셋플러스 글로벌다이나믹시니어액티브,462340,30,16950,5,-110,-0.64,3108,69,520000,3108,-0.64,4504.35,0.60,0.60,52708885,0.60,0.60,52708885 diff --git a/top30/20251210/top30-vir-20251210-150000.csv b/top30/20251210/top30-vir-20251210-150000.csv new file mode 100644 index 000000000000..f7a3c30e2fc3 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,1,6260,2,45,0.72,2912,2,1000000,2912,0.72,9999.99,0.29,0.29,18252530,0.29,0.29,18252530 +신한 레버리지 코스닥 150 선물 ETN,Q500071,2,42230,2,580,1.39,5822,4,2500000,5822,1.39,9999.99,0.23,0.23,240343710,0.23,0.23,240343710 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6370,5,-15,-0.23,32756,23,2000000,32756,-0.23,9999.99,1.64,1.64,209167985,1.64,1.64,209167985 +한국제13호스팩,464440,4,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,5,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +신한제13호스팩,474930,7,2170,5,-10,-0.46,53013,61,3620000,53013,-0.46,9999.99,1.46,1.46,115092775,1.47,1.47,115092775 +에이치엠씨제6호스팩,462020,8,2080,3,0,0.00,4136,5,4345000,4136,0.00,9999.99,0.10,0.10,8599320,0.10,0.10,8599320 +하나 레버리지 옥수수 선물 ETN(H),Q700011,9,9315,2,145,1.58,450,1,1000000,450,1.58,9999.99,0.04,0.04,4183055,0.04,0.04,4183055 +미래에셋 미국 자율주행대표기업 ETN,Q520082,10,13695,2,75,0.55,80033,210,3000000,80033,0.55,9999.99,2.67,2.67,1096651845,2.67,2.67,1096651845 +SUN&L,002820,11,2490,2,25,1.01,824320,4342,12607989,824320,1.01,9999.99,6.54,6.54,2293557313,7.31,7.31,2293557313 +아이로보틱스,066430,12,1556,1,359,29.99,16590205,94546,39153476,16590205,29.99,9999.99,42.37,42.37,25293276646,41.52,41.52,25293276646 +IBKS제23호스팩,467930,13,2215,2,10,0.45,69479,436,4230000,69479,0.45,9999.99,1.64,1.64,153923135,1.64,1.64,153923135 +KIWOOM 통안채1년,122260,14,105370,5,-25,-0.02,3115,23,420000,3115,-0.02,9999.99,0.74,0.74,328227805,0.74,0.74,328227805 +KoAct 배당성장액티브,476850,15,13470,2,10,0.07,1000815,8609,2800000,1000815,0.07,9999.99,35.74,35.74,13521604695,35.85,35.85,13521604695 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,16,1740,5,-223,-11.36,86594,769,1000000,86594,-11.36,9999.99,8.66,8.66,153379380,8.81,8.81,153379380 +모아텍,033200,17,3145,5,-275,-8.04,520889,5550,14331185,520889,-8.04,9385.39,3.63,3.63,1955111088,4.34,4.34,1955111088 +KIWOOM K-반도체북미공급망,488210,18,12755,2,40,0.31,96079,1078,1350000,96079,0.31,8912.71,7.12,7.12,1236706352,7.18,7.18,1236706352 +삼성 레버리지 China A50 선물 ETN(H),Q530023,19,45770,5,-925,-1.98,1533,18,1000000,1533,-1.98,8516.67,0.15,0.15,70279520,0.15,0.15,70279520 +키움 바이오TOP10 ETN,Q760014,20,11400,2,235,2.10,3967,48,700000,3967,2.10,8264.58,0.57,0.57,45189855,0.57,0.57,45189855 +폴라리스AI파마,041910,21,6780,2,530,8.48,2910868,38704,13501607,2910868,8.48,7520.85,21.56,21.56,20555968120,22.46,22.46,20555968120 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,22,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +SOL 유럽탄소배출권선물인버스ICE(H),459370,23,9775,5,-125,-1.26,7517,118,200000,7517,-1.26,6370.34,3.76,3.76,73249315,3.75,3.75,73249315 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,24,20455,2,200,0.99,3360,54,500000,3360,0.99,6222.22,0.67,0.67,69015036,0.67,0.67,69015036 +셀바스AI,108860,25,14930,2,2580,20.89,5760633,93641,26914790,5760633,20.89,6151.83,21.40,21.40,83609979535,20.81,20.81,83609979535 +ACE MSCI필리핀(합성),261920,26,13335,5,-95,-0.71,3156,56,400000,3156,-0.71,5635.71,0.79,0.79,42159360,0.79,0.79,42159360 +메리츠 천연가스 선물 ETN(H),Q610094,27,10915,5,-555,-4.84,859,17,1000000,859,-4.84,5052.94,0.09,0.09,9398995,0.09,0.09,9398995 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,28,12000,5,-15,-0.12,100,2,1000000,100,-0.12,5000.00,0.01,0.01,1200000,0.01,0.01,1200000 +RISE 국채선물5년추종,397420,29,51105,5,-105,-0.21,198,4,102000,198,-0.21,4950.00,0.19,0.19,10135440,0.19,0.19,10135440 +마이티 다이나믹퀀트액티브,442260,30,20225,5,-100,-0.49,993,22,1520000,993,-0.49,4513.64,0.07,0.07,20136415,0.07,0.07,20136415 diff --git a/top30/20251210/top30-vir-20251210-151001.csv b/top30/20251210/top30-vir-20251210-151001.csv new file mode 100644 index 000000000000..91e6c727c958 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,1,6260,2,45,0.72,2912,2,1000000,2912,0.72,9999.99,0.29,0.29,18252530,0.29,0.29,18252530 +신한 레버리지 코스닥 150 선물 ETN,Q500071,2,42230,2,580,1.39,5822,4,2500000,5822,1.39,9999.99,0.23,0.23,240343710,0.23,0.23,240343710 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6370,5,-15,-0.23,32756,23,2000000,32756,-0.23,9999.99,1.64,1.64,209167985,1.64,1.64,209167985 +한국제13호스팩,464440,4,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,5,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +신한제13호스팩,474930,7,2190,2,10,0.46,53014,61,3620000,53014,0.46,9999.99,1.46,1.46,115094965,1.45,1.45,115094965 +에이치엠씨제6호스팩,462020,8,2080,3,0,0.00,4136,5,4345000,4136,0.00,9999.99,0.10,0.10,8599320,0.10,0.10,8599320 +키움제10호스팩,487720,9,2095,3,0,0.00,25049,36,4230000,25049,0.00,9999.99,0.59,0.59,52477430,0.59,0.59,52477430 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,9315,2,145,1.58,450,1,1000000,450,1.58,9999.99,0.04,0.04,4183055,0.04,0.04,4183055 +미래에셋 미국 자율주행대표기업 ETN,Q520082,11,13695,2,75,0.55,80033,210,3000000,80033,0.55,9999.99,2.67,2.67,1096651845,2.67,2.67,1096651845 +SUN&L,002820,12,2500,2,35,1.42,825878,4342,12607989,825878,1.42,9999.99,6.55,6.55,2297439963,7.29,7.29,2297439963 +아이로보틱스,066430,13,1556,1,359,29.99,16598385,94546,39153476,16598385,29.99,9999.99,42.39,42.39,25306004726,41.54,41.54,25306004726 +IBKS제23호스팩,467930,14,2230,2,25,1.13,69480,436,4230000,69480,1.13,9999.99,1.64,1.64,153925365,1.63,1.63,153925365 +KIWOOM 통안채1년,122260,15,105370,5,-25,-0.02,3115,23,420000,3115,-0.02,9999.99,0.74,0.74,328227805,0.74,0.74,328227805 +KoAct 배당성장액티브,476850,16,13475,2,15,0.11,1003073,8609,2800000,1003073,0.11,9999.99,35.82,35.82,13552009760,35.92,35.92,13552009760 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,17,1742,5,-221,-11.26,86694,769,1000000,86694,-11.26,9999.99,8.67,8.67,153553580,8.81,8.81,153553580 +모아텍,033200,18,3125,5,-295,-8.63,522469,5550,14331185,522469,-8.63,9413.86,3.65,3.65,1960067878,4.38,4.38,1960067878 +KIWOOM K-반도체북미공급망,488210,19,12785,2,70,0.55,98872,1078,1350000,98872,0.55,9171.80,7.32,7.32,1272341412,7.37,7.37,1272341412 +삼성 레버리지 China A50 선물 ETN(H),Q530023,20,45770,5,-925,-1.98,1533,18,1000000,1533,-1.98,8516.67,0.15,0.15,70279520,0.15,0.15,70279520 +키움 바이오TOP10 ETN,Q760014,21,11400,2,235,2.10,3967,48,700000,3967,2.10,8264.58,0.57,0.57,45189855,0.57,0.57,45189855 +폴라리스AI파마,041910,22,6760,2,510,8.16,2973272,38704,13501607,2973272,8.16,7682.08,22.02,22.02,20977706490,22.98,22.98,20977706490 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,23,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +셀바스AI,108860,24,14940,2,2590,20.97,6067933,93641,26914790,6067933,20.97,6480.00,22.54,22.54,88206986315,21.94,21.94,88206986315 +SOL 유럽탄소배출권선물인버스ICE(H),459370,25,9775,5,-125,-1.26,7557,118,200000,7557,-1.26,6404.24,3.78,3.78,73640315,3.77,3.77,73640315 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,26,20470,2,215,1.06,3363,54,500000,3363,1.06,6227.78,0.67,0.67,69076431,0.67,0.67,69076431 +ACE MSCI필리핀(합성),261920,27,13335,5,-95,-0.71,3156,56,400000,3156,-0.71,5635.71,0.79,0.79,42159360,0.79,0.79,42159360 +마이티 다이나믹퀀트액티브,442260,28,20270,5,-55,-0.27,1150,22,1520000,1150,-0.27,5227.27,0.08,0.08,23315390,0.08,0.08,23315390 +메리츠 천연가스 선물 ETN(H),Q610094,29,10915,5,-555,-4.84,859,17,1000000,859,-4.84,5052.94,0.09,0.09,9398995,0.09,0.09,9398995 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,30,12000,5,-15,-0.12,100,2,1000000,100,-0.12,5000.00,0.01,0.01,1200000,0.01,0.01,1200000 diff --git a/top30/20251210/top30-vir-20251210-152001.csv b/top30/20251210/top30-vir-20251210-152001.csv new file mode 100644 index 000000000000..f9f0823d8d77 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,1,6260,2,45,0.72,2912,2,1000000,2912,0.72,9999.99,0.29,0.29,18252530,0.29,0.29,18252530 +신한 레버리지 코스닥 150 선물 ETN,Q500071,2,42230,2,580,1.39,5822,4,2500000,5822,1.39,9999.99,0.23,0.23,240343710,0.23,0.23,240343710 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6350,5,-35,-0.55,32856,23,2000000,32856,-0.55,9999.99,1.64,1.64,209802985,1.65,1.65,209802985 +한국제13호스팩,464440,4,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,5,21770,5,-125,-0.57,303107,300,1200000,303107,-0.57,9999.99,25.26,25.26,6619269185,25.34,25.34,6619269185 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +신한제13호스팩,474930,7,2190,2,10,0.46,53014,61,3620000,53014,0.46,9999.99,1.46,1.46,115094965,1.45,1.45,115094965 +에이치엠씨제6호스팩,462020,8,2080,3,0,0.00,4136,5,4345000,4136,0.00,9999.99,0.10,0.10,8599320,0.10,0.10,8599320 +키움제10호스팩,487720,9,2095,3,0,0.00,25049,36,4230000,25049,0.00,9999.99,0.59,0.59,52477430,0.59,0.59,52477430 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,9315,2,145,1.58,450,1,1000000,450,1.58,9999.99,0.04,0.04,4183055,0.04,0.04,4183055 +미래에셋 미국 자율주행대표기업 ETN,Q520082,11,13695,2,75,0.55,80035,210,3000000,80035,0.55,9999.99,2.67,2.67,1096679235,2.67,2.67,1096679235 +SUN&L,002820,12,2525,2,60,2.43,832319,4342,12607989,832319,2.43,9999.99,6.60,6.60,2313599288,7.27,7.27,2313599288 +아이로보틱스,066430,13,1556,1,359,29.99,16607768,94546,39153476,16607768,29.99,9999.99,42.42,42.42,25320604674,41.56,41.56,25320604674 +RISE V&S셀렉트밸류,234310,14,19995,5,-100,-0.50,341,2,500000,341,-0.50,9999.99,0.07,0.07,6818550,0.07,0.07,6818550 +IBKS제23호스팩,467930,15,2230,2,25,1.13,69480,436,4230000,69480,1.13,9999.99,1.64,1.64,153925365,1.63,1.63,153925365 +KIWOOM 통안채1년,122260,16,105370,5,-25,-0.02,3115,23,420000,3115,-0.02,9999.99,0.74,0.74,328227805,0.74,0.74,328227805 +KoAct 배당성장액티브,476850,17,13490,2,30,0.22,1003820,8609,2800000,1003820,0.22,9999.99,35.85,35.85,13562086790,35.91,35.91,13562086790 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,18,1740,5,-223,-11.36,87696,769,1000000,87696,-11.36,9999.99,8.77,8.77,155296458,8.93,8.93,155296458 +모아텍,033200,19,3115,5,-305,-8.92,525651,5550,14331185,525651,-8.92,9471.19,3.67,3.67,1969965083,4.41,4.41,1969965083 +KIWOOM K-반도체북미공급망,488210,20,12795,2,80,0.63,102007,1078,1350000,102007,0.63,9462.62,7.56,7.56,1312391057,7.60,7.60,1312391057 +삼성 레버리지 China A50 선물 ETN(H),Q530023,21,45770,5,-925,-1.98,1533,18,1000000,1533,-1.98,8516.67,0.15,0.15,70279520,0.15,0.15,70279520 +키움 바이오TOP10 ETN,Q760014,22,11365,2,200,1.79,4013,48,700000,4013,1.79,8360.42,0.57,0.57,45712645,0.57,0.57,45712645 +폴라리스AI파마,041910,23,6730,2,480,7.68,3076712,38704,13501607,3076712,7.68,7949.34,22.79,22.79,21668771310,23.85,23.85,21668771310 +셀바스AI,108860,24,14920,2,2570,20.81,6385815,93641,26914790,6385815,20.81,6819.46,23.73,23.73,92913190530,23.14,23.14,92913190530 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,25,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +SOL 유럽탄소배출권선물인버스ICE(H),459370,26,9775,5,-125,-1.26,7565,118,200000,7565,-1.26,6411.02,3.78,3.78,73718515,3.77,3.77,73718515 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,27,20470,2,215,1.06,3366,54,500000,3366,1.06,6233.33,0.67,0.67,69137846,0.68,0.68,69137846 +ACE MSCI필리핀(합성),261920,28,13450,2,20,0.15,3157,56,400000,3157,0.15,5637.50,0.79,0.79,42172810,0.78,0.78,42172810 +마이티 다이나믹퀀트액티브,442260,29,20285,5,-40,-0.20,1236,22,1520000,1236,-0.20,5618.18,0.08,0.08,25059535,0.08,0.08,25059535 +메리츠 천연가스 선물 ETN(H),Q610094,30,10915,5,-555,-4.84,859,17,1000000,859,-4.84,5052.94,0.09,0.09,9398995,0.09,0.09,9398995 diff --git a/top30/20251210/top30-vir-20251210-153001.csv b/top30/20251210/top30-vir-20251210-153001.csv new file mode 100644 index 000000000000..f9f0823d8d77 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,1,6260,2,45,0.72,2912,2,1000000,2912,0.72,9999.99,0.29,0.29,18252530,0.29,0.29,18252530 +신한 레버리지 코스닥 150 선물 ETN,Q500071,2,42230,2,580,1.39,5822,4,2500000,5822,1.39,9999.99,0.23,0.23,240343710,0.23,0.23,240343710 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6350,5,-35,-0.55,32856,23,2000000,32856,-0.55,9999.99,1.64,1.64,209802985,1.65,1.65,209802985 +한국제13호스팩,464440,4,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,5,21770,5,-125,-0.57,303107,300,1200000,303107,-0.57,9999.99,25.26,25.26,6619269185,25.34,25.34,6619269185 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +신한제13호스팩,474930,7,2190,2,10,0.46,53014,61,3620000,53014,0.46,9999.99,1.46,1.46,115094965,1.45,1.45,115094965 +에이치엠씨제6호스팩,462020,8,2080,3,0,0.00,4136,5,4345000,4136,0.00,9999.99,0.10,0.10,8599320,0.10,0.10,8599320 +키움제10호스팩,487720,9,2095,3,0,0.00,25049,36,4230000,25049,0.00,9999.99,0.59,0.59,52477430,0.59,0.59,52477430 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,9315,2,145,1.58,450,1,1000000,450,1.58,9999.99,0.04,0.04,4183055,0.04,0.04,4183055 +미래에셋 미국 자율주행대표기업 ETN,Q520082,11,13695,2,75,0.55,80035,210,3000000,80035,0.55,9999.99,2.67,2.67,1096679235,2.67,2.67,1096679235 +SUN&L,002820,12,2525,2,60,2.43,832319,4342,12607989,832319,2.43,9999.99,6.60,6.60,2313599288,7.27,7.27,2313599288 +아이로보틱스,066430,13,1556,1,359,29.99,16607768,94546,39153476,16607768,29.99,9999.99,42.42,42.42,25320604674,41.56,41.56,25320604674 +RISE V&S셀렉트밸류,234310,14,19995,5,-100,-0.50,341,2,500000,341,-0.50,9999.99,0.07,0.07,6818550,0.07,0.07,6818550 +IBKS제23호스팩,467930,15,2230,2,25,1.13,69480,436,4230000,69480,1.13,9999.99,1.64,1.64,153925365,1.63,1.63,153925365 +KIWOOM 통안채1년,122260,16,105370,5,-25,-0.02,3115,23,420000,3115,-0.02,9999.99,0.74,0.74,328227805,0.74,0.74,328227805 +KoAct 배당성장액티브,476850,17,13490,2,30,0.22,1003820,8609,2800000,1003820,0.22,9999.99,35.85,35.85,13562086790,35.91,35.91,13562086790 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,18,1740,5,-223,-11.36,87696,769,1000000,87696,-11.36,9999.99,8.77,8.77,155296458,8.93,8.93,155296458 +모아텍,033200,19,3115,5,-305,-8.92,525651,5550,14331185,525651,-8.92,9471.19,3.67,3.67,1969965083,4.41,4.41,1969965083 +KIWOOM K-반도체북미공급망,488210,20,12795,2,80,0.63,102007,1078,1350000,102007,0.63,9462.62,7.56,7.56,1312391057,7.60,7.60,1312391057 +삼성 레버리지 China A50 선물 ETN(H),Q530023,21,45770,5,-925,-1.98,1533,18,1000000,1533,-1.98,8516.67,0.15,0.15,70279520,0.15,0.15,70279520 +키움 바이오TOP10 ETN,Q760014,22,11365,2,200,1.79,4013,48,700000,4013,1.79,8360.42,0.57,0.57,45712645,0.57,0.57,45712645 +폴라리스AI파마,041910,23,6730,2,480,7.68,3076712,38704,13501607,3076712,7.68,7949.34,22.79,22.79,21668771310,23.85,23.85,21668771310 +셀바스AI,108860,24,14920,2,2570,20.81,6385815,93641,26914790,6385815,20.81,6819.46,23.73,23.73,92913190530,23.14,23.14,92913190530 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,25,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +SOL 유럽탄소배출권선물인버스ICE(H),459370,26,9775,5,-125,-1.26,7565,118,200000,7565,-1.26,6411.02,3.78,3.78,73718515,3.77,3.77,73718515 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,27,20470,2,215,1.06,3366,54,500000,3366,1.06,6233.33,0.67,0.67,69137846,0.68,0.68,69137846 +ACE MSCI필리핀(합성),261920,28,13450,2,20,0.15,3157,56,400000,3157,0.15,5637.50,0.79,0.79,42172810,0.78,0.78,42172810 +마이티 다이나믹퀀트액티브,442260,29,20285,5,-40,-0.20,1236,22,1520000,1236,-0.20,5618.18,0.08,0.08,25059535,0.08,0.08,25059535 +메리츠 천연가스 선물 ETN(H),Q610094,30,10915,5,-555,-4.84,859,17,1000000,859,-4.84,5052.94,0.09,0.09,9398995,0.09,0.09,9398995 diff --git a/top30/20251210/top30-vir-20251210-154001.csv b/top30/20251210/top30-vir-20251210-154001.csv new file mode 100644 index 000000000000..5d6ff7c9dac9 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,1,6225,2,10,0.16,2914,2,1000000,2914,0.16,9999.99,0.29,0.29,18264980,0.29,0.29,18264980 +신한 레버리지 코스닥 150 선물 ETN,Q500071,2,42095,2,445,1.07,5823,4,2500000,5823,1.07,9999.99,0.23,0.23,240385805,0.23,0.23,240385805 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6350,5,-35,-0.55,32856,23,2000000,32856,-0.55,9999.99,1.64,1.64,209802985,1.65,1.65,209802985 +한국제13호스팩,464440,4,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,5,21885,5,-10,-0.05,303108,300,1200000,303108,-0.05,9999.99,25.26,25.26,6619291070,25.20,25.20,6619291070 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +신한제13호스팩,474930,7,2190,2,10,0.46,53014,61,3620000,53014,0.46,9999.99,1.46,1.46,115094965,1.45,1.45,115094965 +에이치엠씨제6호스팩,462020,8,2080,3,0,0.00,4136,5,4345000,4136,0.00,9999.99,0.10,0.10,8599320,0.10,0.10,8599320 +키움제10호스팩,487720,9,2095,3,0,0.00,25049,36,4230000,25049,0.00,9999.99,0.59,0.59,52477430,0.59,0.59,52477430 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,9315,2,145,1.58,450,1,1000000,450,1.58,9999.99,0.04,0.04,4183055,0.04,0.04,4183055 +미래에셋 미국 자율주행대표기업 ETN,Q520082,11,13695,2,75,0.55,80035,210,3000000,80035,0.55,9999.99,2.67,2.67,1096679235,2.67,2.67,1096679235 +SUN&L,002820,12,2550,2,85,3.45,839708,4342,12607989,839708,3.45,9999.99,6.66,6.66,2332441238,7.25,7.25,2332441238 +아이로보틱스,066430,13,1556,1,359,29.99,16609546,94546,39153476,16609546,29.99,9999.99,42.42,42.42,25323371242,41.57,41.57,25323371242 +RISE V&S셀렉트밸류,234310,14,19995,5,-100,-0.50,341,2,500000,341,-0.50,9999.99,0.07,0.07,6818550,0.07,0.07,6818550 +IBKS제23호스팩,467930,15,2210,2,5,0.23,70239,436,4230000,70239,0.23,9999.99,1.66,1.66,155602755,1.66,1.66,155602755 +KIWOOM 통안채1년,122260,16,105370,5,-25,-0.02,3115,23,420000,3115,-0.02,9999.99,0.74,0.74,328227805,0.74,0.74,328227805 +KoAct 배당성장액티브,476850,17,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,18,1734,5,-229,-11.67,87776,769,1000000,87776,-11.67,9999.99,8.78,8.78,155435178,8.96,8.96,155435178 +삼성 레버리지 China A50 선물 ETN(H),Q530023,19,46420,5,-275,-0.59,2043,18,1000000,2043,-0.59,9999.99,0.20,0.20,93953720,0.20,0.20,93953720 +모아텍,033200,20,3100,5,-320,-9.36,532834,5550,14331185,532834,-9.36,9600.61,3.72,3.72,1992232383,4.48,4.48,1992232383 +KIWOOM K-반도체북미공급망,488210,21,12795,2,80,0.63,102007,1078,1350000,102007,0.63,9462.62,7.56,7.56,1312391057,7.60,7.60,1312391057 +키움 바이오TOP10 ETN,Q760014,22,11350,2,185,1.66,4014,48,700000,4014,1.66,8362.50,0.57,0.57,45723995,0.58,0.58,45723995 +폴라리스AI파마,041910,23,6800,2,550,8.80,3109979,38704,13501607,3109979,8.80,8035.29,23.03,23.03,21894986910,23.85,23.85,21894986910 +셀바스AI,108860,24,14870,2,2520,20.40,6503090,93641,26914790,6503090,20.40,6944.70,24.16,24.16,94657069780,23.65,23.65,94657069780 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,25,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +SOL 유럽탄소배출권선물인버스ICE(H),459370,26,9775,5,-125,-1.26,7565,118,200000,7565,-1.26,6411.02,3.78,3.78,73718515,3.77,3.77,73718515 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,27,20470,2,215,1.06,3366,54,500000,3366,1.06,6233.33,0.67,0.67,69137846,0.68,0.68,69137846 +ACE MSCI필리핀(합성),261920,28,13365,5,-65,-0.48,3173,56,400000,3173,-0.48,5666.07,0.79,0.79,42386650,0.79,0.79,42386650 +마이티 다이나믹퀀트액티브,442260,29,20365,2,40,0.20,1241,22,1520000,1241,0.20,5640.91,0.08,0.08,25161360,0.08,0.08,25161360 +메리츠 천연가스 선물 ETN(H),Q610094,30,10915,5,-555,-4.84,859,17,1000000,859,-4.84,5052.94,0.09,0.09,9398995,0.09,0.09,9398995 diff --git a/top30/20251210/top30-vir-20251210-155001.csv b/top30/20251210/top30-vir-20251210-155001.csv new file mode 100644 index 000000000000..20774fefda66 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,1,6225,2,10,0.16,2914,2,1000000,2914,0.16,9999.99,0.29,0.29,18264980,0.29,0.29,18264980 +신한 레버리지 코스닥 150 선물 ETN,Q500071,2,42095,2,445,1.07,5823,4,2500000,5823,1.07,9999.99,0.23,0.23,240385805,0.23,0.23,240385805 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6350,5,-35,-0.55,32856,23,2000000,32856,-0.55,9999.99,1.64,1.64,209802985,1.65,1.65,209802985 +한국제13호스팩,464440,4,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,5,21885,5,-10,-0.05,303108,300,1200000,303108,-0.05,9999.99,25.26,25.26,6619291070,25.20,25.20,6619291070 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +신한제13호스팩,474930,7,2190,2,10,0.46,53014,61,3620000,53014,0.46,9999.99,1.46,1.46,115094965,1.45,1.45,115094965 +에이치엠씨제6호스팩,462020,8,2080,3,0,0.00,4136,5,4345000,4136,0.00,9999.99,0.10,0.10,8599320,0.10,0.10,8599320 +키움제10호스팩,487720,9,2095,3,0,0.00,25049,36,4230000,25049,0.00,9999.99,0.59,0.59,52477430,0.59,0.59,52477430 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,9315,2,145,1.58,450,1,1000000,450,1.58,9999.99,0.04,0.04,4183055,0.04,0.04,4183055 +미래에셋 미국 자율주행대표기업 ETN,Q520082,11,13695,2,75,0.55,80035,210,3000000,80035,0.55,9999.99,2.67,2.67,1096679235,2.67,2.67,1096679235 +SUN&L,002820,12,2550,2,85,3.45,841374,4342,12607989,841374,3.45,9999.99,6.67,6.67,2336689538,7.27,7.27,2336689538 +아이로보틱스,066430,13,1556,1,359,29.99,16609631,94546,39153476,16609631,29.99,9999.99,42.42,42.42,25323503502,41.57,41.57,25323503502 +RISE V&S셀렉트밸류,234310,14,19995,5,-100,-0.50,341,2,500000,341,-0.50,9999.99,0.07,0.07,6818550,0.07,0.07,6818550 +IBKS제23호스팩,467930,15,2210,2,5,0.23,70239,436,4230000,70239,0.23,9999.99,1.66,1.66,155602755,1.66,1.66,155602755 +KIWOOM 통안채1년,122260,16,105370,5,-25,-0.02,3115,23,420000,3115,-0.02,9999.99,0.74,0.74,328227805,0.74,0.74,328227805 +KoAct 배당성장액티브,476850,17,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,18,1734,5,-229,-11.67,87776,769,1000000,87776,-11.67,9999.99,8.78,8.78,155435178,8.96,8.96,155435178 +삼성 레버리지 China A50 선물 ETN(H),Q530023,19,46420,5,-275,-0.59,2043,18,1000000,2043,-0.59,9999.99,0.20,0.20,93953720,0.20,0.20,93953720 +모아텍,033200,20,3100,5,-320,-9.36,534265,5550,14331185,534265,-9.36,9626.40,3.73,3.73,1996668483,4.49,4.49,1996668483 +KIWOOM K-반도체북미공급망,488210,21,12795,2,80,0.63,102007,1078,1350000,102007,0.63,9462.62,7.56,7.56,1312391057,7.60,7.60,1312391057 +키움 바이오TOP10 ETN,Q760014,22,11350,2,185,1.66,4014,48,700000,4014,1.66,8362.50,0.57,0.57,45723995,0.58,0.58,45723995 +폴라리스AI파마,041910,23,6800,2,550,8.80,3122312,38704,13501607,3122312,8.80,8067.16,23.13,23.13,21978851310,23.94,23.94,21978851310 +셀바스AI,108860,24,14870,2,2520,20.40,6506921,93641,26914790,6506921,20.40,6948.79,24.18,24.18,94714036750,23.67,23.67,94714036750 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,25,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +SOL 유럽탄소배출권선물인버스ICE(H),459370,26,9775,5,-125,-1.26,7565,118,200000,7565,-1.26,6411.02,3.78,3.78,73718515,3.77,3.77,73718515 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,27,20470,2,215,1.06,3366,54,500000,3366,1.06,6233.33,0.67,0.67,69137846,0.68,0.68,69137846 +ACE MSCI필리핀(합성),261920,28,13365,5,-65,-0.48,3173,56,400000,3173,-0.48,5666.07,0.79,0.79,42386650,0.79,0.79,42386650 +마이티 다이나믹퀀트액티브,442260,29,20365,2,40,0.20,1241,22,1520000,1241,0.20,5640.91,0.08,0.08,25161360,0.08,0.08,25161360 +메리츠 천연가스 선물 ETN(H),Q610094,30,10915,5,-555,-4.84,859,17,1000000,859,-4.84,5052.94,0.09,0.09,9398995,0.09,0.09,9398995 diff --git a/top30/20251210/top30-vir-20251210-160001.csv b/top30/20251210/top30-vir-20251210-160001.csv new file mode 100644 index 000000000000..3e9cfc9355e8 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,1,6225,2,10,0.16,2914,2,1000000,2914,0.16,9999.99,0.29,0.29,18264980,0.29,0.29,18264980 +신한 레버리지 코스닥 150 선물 ETN,Q500071,2,42095,2,445,1.07,5823,4,2500000,5823,1.07,9999.99,0.23,0.23,240385805,0.23,0.23,240385805 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6350,5,-35,-0.55,32856,23,2000000,32856,-0.55,9999.99,1.64,1.64,209802985,1.65,1.65,209802985 +한국제13호스팩,464440,4,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,5,21885,5,-10,-0.05,303108,300,1200000,303108,-0.05,9999.99,25.26,25.26,6619291070,25.20,25.20,6619291070 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +신한제13호스팩,474930,7,2190,2,10,0.46,53014,61,3620000,53014,0.46,9999.99,1.46,1.46,115094965,1.45,1.45,115094965 +에이치엠씨제6호스팩,462020,8,2080,3,0,0.00,4136,5,4345000,4136,0.00,9999.99,0.10,0.10,8599320,0.10,0.10,8599320 +키움제10호스팩,487720,9,2095,3,0,0.00,25049,36,4230000,25049,0.00,9999.99,0.59,0.59,52477430,0.59,0.59,52477430 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,9315,2,145,1.58,450,1,1000000,450,1.58,9999.99,0.04,0.04,4183055,0.04,0.04,4183055 +미래에셋 미국 자율주행대표기업 ETN,Q520082,11,13695,2,75,0.55,80035,210,3000000,80035,0.55,9999.99,2.67,2.67,1096679235,2.67,2.67,1096679235 +SUN&L,002820,12,2550,2,85,3.45,841374,4342,12607989,841374,3.45,9999.99,6.67,6.67,2336689538,7.27,7.27,2336689538 +아이로보틱스,066430,13,1556,1,359,29.99,16609831,94546,39153476,16609831,29.99,9999.99,42.42,42.42,25323814702,41.57,41.57,25323814702 +RISE V&S셀렉트밸류,234310,14,19995,5,-100,-0.50,341,2,500000,341,-0.50,9999.99,0.07,0.07,6818550,0.07,0.07,6818550 +IBKS제23호스팩,467930,15,2210,2,5,0.23,70239,436,4230000,70239,0.23,9999.99,1.66,1.66,155602755,1.66,1.66,155602755 +KIWOOM 통안채1년,122260,16,105370,5,-25,-0.02,3115,23,420000,3115,-0.02,9999.99,0.74,0.74,328227805,0.74,0.74,328227805 +KoAct 배당성장액티브,476850,17,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,18,1734,5,-229,-11.67,87776,769,1000000,87776,-11.67,9999.99,8.78,8.78,155435178,8.96,8.96,155435178 +삼성 레버리지 China A50 선물 ETN(H),Q530023,19,46420,5,-275,-0.59,2043,18,1000000,2043,-0.59,9999.99,0.20,0.20,93953720,0.20,0.20,93953720 +모아텍,033200,20,3100,5,-320,-9.36,534584,5550,14331185,534584,-9.36,9632.14,3.73,3.73,1997657383,4.50,4.50,1997657383 +KIWOOM K-반도체북미공급망,488210,21,12795,2,80,0.63,102007,1078,1350000,102007,0.63,9462.62,7.56,7.56,1312391057,7.60,7.60,1312391057 +키움 바이오TOP10 ETN,Q760014,22,11350,2,185,1.66,4014,48,700000,4014,1.66,8362.50,0.57,0.57,45723995,0.58,0.58,45723995 +폴라리스AI파마,041910,23,6800,2,550,8.80,3122327,38704,13501607,3122327,8.80,8067.19,23.13,23.13,21978953310,23.94,23.94,21978953310 +셀바스AI,108860,24,14870,2,2520,20.40,6506952,93641,26914790,6506952,20.40,6948.83,24.18,24.18,94714497720,23.67,23.67,94714497720 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,25,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +SOL 유럽탄소배출권선물인버스ICE(H),459370,26,9775,5,-125,-1.26,7565,118,200000,7565,-1.26,6411.02,3.78,3.78,73718515,3.77,3.77,73718515 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,27,20470,2,215,1.06,3366,54,500000,3366,1.06,6233.33,0.67,0.67,69137846,0.68,0.68,69137846 +ACE MSCI필리핀(합성),261920,28,13365,5,-65,-0.48,3173,56,400000,3173,-0.48,5666.07,0.79,0.79,42386650,0.79,0.79,42386650 +마이티 다이나믹퀀트액티브,442260,29,20365,2,40,0.20,1241,22,1520000,1241,0.20,5640.91,0.08,0.08,25161360,0.08,0.08,25161360 +메리츠 천연가스 선물 ETN(H),Q610094,30,10915,5,-555,-4.84,859,17,1000000,859,-4.84,5052.94,0.09,0.09,9398995,0.09,0.09,9398995 diff --git a/top30/20251210/top30-vir-20251210-161000.csv b/top30/20251210/top30-vir-20251210-161000.csv new file mode 100644 index 000000000000..3e9cfc9355e8 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,1,6225,2,10,0.16,2914,2,1000000,2914,0.16,9999.99,0.29,0.29,18264980,0.29,0.29,18264980 +신한 레버리지 코스닥 150 선물 ETN,Q500071,2,42095,2,445,1.07,5823,4,2500000,5823,1.07,9999.99,0.23,0.23,240385805,0.23,0.23,240385805 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6350,5,-35,-0.55,32856,23,2000000,32856,-0.55,9999.99,1.64,1.64,209802985,1.65,1.65,209802985 +한국제13호스팩,464440,4,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,5,21885,5,-10,-0.05,303108,300,1200000,303108,-0.05,9999.99,25.26,25.26,6619291070,25.20,25.20,6619291070 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +신한제13호스팩,474930,7,2190,2,10,0.46,53014,61,3620000,53014,0.46,9999.99,1.46,1.46,115094965,1.45,1.45,115094965 +에이치엠씨제6호스팩,462020,8,2080,3,0,0.00,4136,5,4345000,4136,0.00,9999.99,0.10,0.10,8599320,0.10,0.10,8599320 +키움제10호스팩,487720,9,2095,3,0,0.00,25049,36,4230000,25049,0.00,9999.99,0.59,0.59,52477430,0.59,0.59,52477430 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,9315,2,145,1.58,450,1,1000000,450,1.58,9999.99,0.04,0.04,4183055,0.04,0.04,4183055 +미래에셋 미국 자율주행대표기업 ETN,Q520082,11,13695,2,75,0.55,80035,210,3000000,80035,0.55,9999.99,2.67,2.67,1096679235,2.67,2.67,1096679235 +SUN&L,002820,12,2550,2,85,3.45,841374,4342,12607989,841374,3.45,9999.99,6.67,6.67,2336689538,7.27,7.27,2336689538 +아이로보틱스,066430,13,1556,1,359,29.99,16609831,94546,39153476,16609831,29.99,9999.99,42.42,42.42,25323814702,41.57,41.57,25323814702 +RISE V&S셀렉트밸류,234310,14,19995,5,-100,-0.50,341,2,500000,341,-0.50,9999.99,0.07,0.07,6818550,0.07,0.07,6818550 +IBKS제23호스팩,467930,15,2210,2,5,0.23,70239,436,4230000,70239,0.23,9999.99,1.66,1.66,155602755,1.66,1.66,155602755 +KIWOOM 통안채1년,122260,16,105370,5,-25,-0.02,3115,23,420000,3115,-0.02,9999.99,0.74,0.74,328227805,0.74,0.74,328227805 +KoAct 배당성장액티브,476850,17,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,18,1734,5,-229,-11.67,87776,769,1000000,87776,-11.67,9999.99,8.78,8.78,155435178,8.96,8.96,155435178 +삼성 레버리지 China A50 선물 ETN(H),Q530023,19,46420,5,-275,-0.59,2043,18,1000000,2043,-0.59,9999.99,0.20,0.20,93953720,0.20,0.20,93953720 +모아텍,033200,20,3100,5,-320,-9.36,534584,5550,14331185,534584,-9.36,9632.14,3.73,3.73,1997657383,4.50,4.50,1997657383 +KIWOOM K-반도체북미공급망,488210,21,12795,2,80,0.63,102007,1078,1350000,102007,0.63,9462.62,7.56,7.56,1312391057,7.60,7.60,1312391057 +키움 바이오TOP10 ETN,Q760014,22,11350,2,185,1.66,4014,48,700000,4014,1.66,8362.50,0.57,0.57,45723995,0.58,0.58,45723995 +폴라리스AI파마,041910,23,6800,2,550,8.80,3122327,38704,13501607,3122327,8.80,8067.19,23.13,23.13,21978953310,23.94,23.94,21978953310 +셀바스AI,108860,24,14870,2,2520,20.40,6506952,93641,26914790,6506952,20.40,6948.83,24.18,24.18,94714497720,23.67,23.67,94714497720 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,25,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +SOL 유럽탄소배출권선물인버스ICE(H),459370,26,9775,5,-125,-1.26,7565,118,200000,7565,-1.26,6411.02,3.78,3.78,73718515,3.77,3.77,73718515 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,27,20470,2,215,1.06,3366,54,500000,3366,1.06,6233.33,0.67,0.67,69137846,0.68,0.68,69137846 +ACE MSCI필리핀(합성),261920,28,13365,5,-65,-0.48,3173,56,400000,3173,-0.48,5666.07,0.79,0.79,42386650,0.79,0.79,42386650 +마이티 다이나믹퀀트액티브,442260,29,20365,2,40,0.20,1241,22,1520000,1241,0.20,5640.91,0.08,0.08,25161360,0.08,0.08,25161360 +메리츠 천연가스 선물 ETN(H),Q610094,30,10915,5,-555,-4.84,859,17,1000000,859,-4.84,5052.94,0.09,0.09,9398995,0.09,0.09,9398995 diff --git a/top30/20251210/top30-vir-20251210-162000.csv b/top30/20251210/top30-vir-20251210-162000.csv new file mode 100644 index 000000000000..6aa1a1a9fcd7 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,1,6225,2,10,0.16,2914,2,1000000,2914,0.16,9999.99,0.29,0.29,18264980,0.29,0.29,18264980 +신한 레버리지 코스닥 150 선물 ETN,Q500071,2,42095,2,445,1.07,5823,4,2500000,5823,1.07,9999.99,0.23,0.23,240385805,0.23,0.23,240385805 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6350,5,-35,-0.55,32856,23,2000000,32856,-0.55,9999.99,1.64,1.64,209802985,1.65,1.65,209802985 +한국제13호스팩,464440,4,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,5,21885,5,-10,-0.05,303108,300,1200000,303108,-0.05,9999.99,25.26,25.26,6619291070,25.20,25.20,6619291070 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +신한제13호스팩,474930,7,2190,2,10,0.46,53014,61,3620000,53014,0.46,9999.99,1.46,1.46,115094965,1.45,1.45,115094965 +에이치엠씨제6호스팩,462020,8,2080,3,0,0.00,4136,5,4345000,4136,0.00,9999.99,0.10,0.10,8599320,0.10,0.10,8599320 +키움제10호스팩,487720,9,2095,3,0,0.00,25049,36,4230000,25049,0.00,9999.99,0.59,0.59,52477430,0.59,0.59,52477430 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,9315,2,145,1.58,450,1,1000000,450,1.58,9999.99,0.04,0.04,4183055,0.04,0.04,4183055 +미래에셋 미국 자율주행대표기업 ETN,Q520082,11,13695,2,75,0.55,80035,210,3000000,80035,0.55,9999.99,2.67,2.67,1096679235,2.67,2.67,1096679235 +SUN&L,002820,12,2550,2,85,3.45,841374,4342,12607989,841374,3.45,9999.99,6.67,6.67,2336689538,7.27,7.27,2336689538 +아이로보틱스,066430,13,1556,1,359,29.99,16634463,94546,39153476,16634463,29.99,9999.99,42.49,42.49,25362142094,41.63,41.63,25362142094 +RISE V&S셀렉트밸류,234310,14,19995,5,-100,-0.50,345,2,500000,345,-0.50,9999.99,0.07,0.07,6898610,0.07,0.07,6898610 +IBKS제23호스팩,467930,15,2210,2,5,0.23,70239,436,4230000,70239,0.23,9999.99,1.66,1.66,155602755,1.66,1.66,155602755 +KIWOOM 통안채1년,122260,16,105370,5,-25,-0.02,3115,23,420000,3115,-0.02,9999.99,0.74,0.74,328227805,0.74,0.74,328227805 +KoAct 배당성장액티브,476850,17,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,18,1734,5,-229,-11.67,87776,769,1000000,87776,-11.67,9999.99,8.78,8.78,155435178,8.96,8.96,155435178 +삼성 레버리지 China A50 선물 ETN(H),Q530023,19,46420,5,-275,-0.59,2043,18,1000000,2043,-0.59,9999.99,0.20,0.20,93953720,0.20,0.20,93953720 +모아텍,033200,20,3100,5,-320,-9.36,534586,5550,14331185,534586,-9.36,9632.18,3.73,3.73,1997663613,4.50,4.50,1997663613 +KIWOOM K-반도체북미공급망,488210,21,12795,2,80,0.63,102007,1078,1350000,102007,0.63,9462.62,7.56,7.56,1312391057,7.60,7.60,1312391057 +키움 바이오TOP10 ETN,Q760014,22,11350,2,185,1.66,4014,48,700000,4014,1.66,8362.50,0.57,0.57,45723995,0.58,0.58,45723995 +폴라리스AI파마,041910,23,6800,2,550,8.80,3125367,38704,13501607,3125367,8.80,8075.05,23.15,23.15,21999898910,23.96,23.96,21999898910 +셀바스AI,108860,24,14870,2,2520,20.40,6506952,93641,26914790,6506952,20.40,6948.83,24.18,24.18,94714497720,23.67,23.67,94714497720 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,25,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +SOL 유럽탄소배출권선물인버스ICE(H),459370,26,9775,5,-125,-1.26,7565,118,200000,7565,-1.26,6411.02,3.78,3.78,73718515,3.77,3.77,73718515 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,27,20470,2,215,1.06,3366,54,500000,3366,1.06,6233.33,0.67,0.67,69137846,0.68,0.68,69137846 +ACE MSCI필리핀(합성),261920,28,13365,5,-65,-0.48,3173,56,400000,3173,-0.48,5666.07,0.79,0.79,42386650,0.79,0.79,42386650 +마이티 다이나믹퀀트액티브,442260,29,20365,2,40,0.20,1241,22,1520000,1241,0.20,5640.91,0.08,0.08,25161360,0.08,0.08,25161360 +메리츠 천연가스 선물 ETN(H),Q610094,30,10915,5,-555,-4.84,859,17,1000000,859,-4.84,5052.94,0.09,0.09,9398995,0.09,0.09,9398995 diff --git a/top30/20251210/top30-vir-20251210-163000.csv b/top30/20251210/top30-vir-20251210-163000.csv new file mode 100644 index 000000000000..84edfb5f5336 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,1,6225,2,10,0.16,2914,2,1000000,2914,0.16,9999.99,0.29,0.29,18264980,0.29,0.29,18264980 +신한 레버리지 코스닥 150 선물 ETN,Q500071,2,42095,2,445,1.07,5823,4,2500000,5823,1.07,9999.99,0.23,0.23,240385805,0.23,0.23,240385805 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6350,5,-35,-0.55,32856,23,2000000,32856,-0.55,9999.99,1.64,1.64,209802985,1.65,1.65,209802985 +한국제13호스팩,464440,4,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,5,21885,5,-10,-0.05,303108,300,1200000,303108,-0.05,9999.99,25.26,25.26,6619291070,25.20,25.20,6619291070 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +신한제13호스팩,474930,7,2190,2,10,0.46,53014,61,3620000,53014,0.46,9999.99,1.46,1.46,115094965,1.45,1.45,115094965 +에이치엠씨제6호스팩,462020,8,2080,3,0,0.00,4136,5,4345000,4136,0.00,9999.99,0.10,0.10,8599320,0.10,0.10,8599320 +키움제10호스팩,487720,9,2095,3,0,0.00,25049,36,4230000,25049,0.00,9999.99,0.59,0.59,52477430,0.59,0.59,52477430 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,9315,2,145,1.58,450,1,1000000,450,1.58,9999.99,0.04,0.04,4183055,0.04,0.04,4183055 +미래에셋 미국 자율주행대표기업 ETN,Q520082,11,13695,2,75,0.55,80035,210,3000000,80035,0.55,9999.99,2.67,2.67,1096679235,2.67,2.67,1096679235 +SUN&L,002820,12,2550,2,85,3.45,841374,4342,12607989,841374,3.45,9999.99,6.67,6.67,2336689538,7.27,7.27,2336689538 +아이로보틱스,066430,13,1556,1,359,29.99,16634953,94546,39153476,16634953,29.99,9999.99,42.49,42.49,25362904534,41.63,41.63,25362904534 +RISE V&S셀렉트밸류,234310,14,19995,5,-100,-0.50,345,2,500000,345,-0.50,9999.99,0.07,0.07,6898610,0.07,0.07,6898610 +IBKS제23호스팩,467930,15,2210,2,5,0.23,70239,436,4230000,70239,0.23,9999.99,1.66,1.66,155602755,1.66,1.66,155602755 +KIWOOM 통안채1년,122260,16,105370,5,-25,-0.02,3115,23,420000,3115,-0.02,9999.99,0.74,0.74,328227805,0.74,0.74,328227805 +KoAct 배당성장액티브,476850,17,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,18,1734,5,-229,-11.67,87776,769,1000000,87776,-11.67,9999.99,8.78,8.78,155435178,8.96,8.96,155435178 +삼성 레버리지 China A50 선물 ETN(H),Q530023,19,46420,5,-275,-0.59,2043,18,1000000,2043,-0.59,9999.99,0.20,0.20,93953720,0.20,0.20,93953720 +모아텍,033200,20,3100,5,-320,-9.36,535519,5550,14331185,535519,-9.36,9648.99,3.74,3.74,2000579238,4.50,4.50,2000579238 +KIWOOM K-반도체북미공급망,488210,21,12795,2,80,0.63,102007,1078,1350000,102007,0.63,9462.62,7.56,7.56,1312391057,7.60,7.60,1312391057 +키움 바이오TOP10 ETN,Q760014,22,11350,2,185,1.66,4014,48,700000,4014,1.66,8362.50,0.57,0.57,45723995,0.58,0.58,45723995 +폴라리스AI파마,041910,23,6800,2,550,8.80,3128175,38704,13501607,3128175,8.80,8082.30,23.17,23.17,22019133710,23.98,23.98,22019133710 +셀바스AI,108860,24,14870,2,2520,20.40,6506952,93641,26914790,6506952,20.40,6948.83,24.18,24.18,94714497720,23.67,23.67,94714497720 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,25,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +SOL 유럽탄소배출권선물인버스ICE(H),459370,26,9775,5,-125,-1.26,7565,118,200000,7565,-1.26,6411.02,3.78,3.78,73718515,3.77,3.77,73718515 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,27,20470,2,215,1.06,3366,54,500000,3366,1.06,6233.33,0.67,0.67,69137846,0.68,0.68,69137846 +ACE MSCI필리핀(합성),261920,28,13365,5,-65,-0.48,3173,56,400000,3173,-0.48,5666.07,0.79,0.79,42386650,0.79,0.79,42386650 +마이티 다이나믹퀀트액티브,442260,29,20365,2,40,0.20,1241,22,1520000,1241,0.20,5640.91,0.08,0.08,25161360,0.08,0.08,25161360 +메리츠 천연가스 선물 ETN(H),Q610094,30,10915,5,-555,-4.84,859,17,1000000,859,-4.84,5052.94,0.09,0.09,9398995,0.09,0.09,9398995 diff --git a/top30/20251210/top30-vir-20251210-164000.csv b/top30/20251210/top30-vir-20251210-164000.csv new file mode 100644 index 000000000000..82ecd3d9b769 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,1,6225,2,10,0.16,2914,2,1000000,2914,0.16,9999.99,0.29,0.29,18264980,0.29,0.29,18264980 +신한 레버리지 코스닥 150 선물 ETN,Q500071,2,42095,2,445,1.07,5823,4,2500000,5823,1.07,9999.99,0.23,0.23,240385805,0.23,0.23,240385805 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6350,5,-35,-0.55,32856,23,2000000,32856,-0.55,9999.99,1.64,1.64,209802985,1.65,1.65,209802985 +한국제13호스팩,464440,4,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,5,21885,5,-10,-0.05,303108,300,1200000,303108,-0.05,9999.99,25.26,25.26,6619291070,25.20,25.20,6619291070 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +신한제13호스팩,474930,7,2190,2,10,0.46,53014,61,3620000,53014,0.46,9999.99,1.46,1.46,115094965,1.45,1.45,115094965 +에이치엠씨제6호스팩,462020,8,2080,3,0,0.00,4136,5,4345000,4136,0.00,9999.99,0.10,0.10,8599320,0.10,0.10,8599320 +키움제10호스팩,487720,9,2095,3,0,0.00,25049,36,4230000,25049,0.00,9999.99,0.59,0.59,52477430,0.59,0.59,52477430 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,9315,2,145,1.58,450,1,1000000,450,1.58,9999.99,0.04,0.04,4183055,0.04,0.04,4183055 +미래에셋 미국 자율주행대표기업 ETN,Q520082,11,13695,2,75,0.55,80035,210,3000000,80035,0.55,9999.99,2.67,2.67,1096679235,2.67,2.67,1096679235 +SUN&L,002820,12,2550,2,85,3.45,841374,4342,12607989,841374,3.45,9999.99,6.67,6.67,2336689538,7.27,7.27,2336689538 +아이로보틱스,066430,13,1556,1,359,29.99,16635670,94546,39153476,16635670,29.99,9999.99,42.49,42.49,25364020186,41.63,41.63,25364020186 +RISE V&S셀렉트밸류,234310,14,19995,5,-100,-0.50,345,2,500000,345,-0.50,9999.99,0.07,0.07,6898610,0.07,0.07,6898610 +IBKS제23호스팩,467930,15,2210,2,5,0.23,70239,436,4230000,70239,0.23,9999.99,1.66,1.66,155602755,1.66,1.66,155602755 +KIWOOM 통안채1년,122260,16,105370,5,-25,-0.02,3115,23,420000,3115,-0.02,9999.99,0.74,0.74,328227805,0.74,0.74,328227805 +KoAct 배당성장액티브,476850,17,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,18,1734,5,-229,-11.67,87776,769,1000000,87776,-11.67,9999.99,8.78,8.78,155435178,8.96,8.96,155435178 +삼성 레버리지 China A50 선물 ETN(H),Q530023,19,46420,5,-275,-0.59,2043,18,1000000,2043,-0.59,9999.99,0.20,0.20,93953720,0.20,0.20,93953720 +모아텍,033200,20,3100,5,-320,-9.36,535610,5550,14331185,535610,-9.36,9650.63,3.74,3.74,2000863158,4.50,4.50,2000863158 +KIWOOM K-반도체북미공급망,488210,21,12795,2,80,0.63,102007,1078,1350000,102007,0.63,9462.62,7.56,7.56,1312391057,7.60,7.60,1312391057 +키움 바이오TOP10 ETN,Q760014,22,11350,2,185,1.66,4014,48,700000,4014,1.66,8362.50,0.57,0.57,45723995,0.58,0.58,45723995 +폴라리스AI파마,041910,23,6800,2,550,8.80,3130215,38704,13501607,3130215,8.80,8087.57,23.18,23.18,22033005710,24.00,24.00,22033005710 +셀바스AI,108860,24,14870,2,2520,20.40,6506952,93641,26914790,6506952,20.40,6948.83,24.18,24.18,94714497720,23.67,23.67,94714497720 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,25,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +SOL 유럽탄소배출권선물인버스ICE(H),459370,26,9775,5,-125,-1.26,7565,118,200000,7565,-1.26,6411.02,3.78,3.78,73718515,3.77,3.77,73718515 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,27,20470,2,215,1.06,3366,54,500000,3366,1.06,6233.33,0.67,0.67,69137846,0.68,0.68,69137846 +ACE MSCI필리핀(합성),261920,28,13365,5,-65,-0.48,3173,56,400000,3173,-0.48,5666.07,0.79,0.79,42386650,0.79,0.79,42386650 +마이티 다이나믹퀀트액티브,442260,29,20365,2,40,0.20,1241,22,1520000,1241,0.20,5640.91,0.08,0.08,25161360,0.08,0.08,25161360 +메리츠 천연가스 선물 ETN(H),Q610094,30,10915,5,-555,-4.84,859,17,1000000,859,-4.84,5052.94,0.09,0.09,9398995,0.09,0.09,9398995 diff --git a/top30/20251210/top30-vir-20251210-165000.csv b/top30/20251210/top30-vir-20251210-165000.csv new file mode 100644 index 000000000000..d6ddeb134088 --- /dev/null +++ b/top30/20251210/top30-vir-20251210-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미래에셋 -2X 홍콩H 선물 ETN(H),Q520069,1,6225,2,10,0.16,2914,2,1000000,2914,0.16,9999.99,0.29,0.29,18264980,0.29,0.29,18264980 +신한 레버리지 코스닥 150 선물 ETN,Q500071,2,42095,2,445,1.07,5823,4,2500000,5823,1.07,9999.99,0.23,0.23,240385805,0.23,0.23,240385805 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,6350,5,-35,-0.55,32856,23,2000000,32856,-0.55,9999.99,1.64,1.64,209802985,1.65,1.65,209802985 +한국제13호스팩,464440,4,2125,5,-5,-0.23,50184,44,4320000,50184,-0.23,9999.99,1.16,1.16,105553650,1.15,1.15,105553650 +BNK 주주가치액티브,445690,5,21885,5,-10,-0.05,303108,300,1200000,303108,-0.05,9999.99,25.26,25.26,6619291070,25.20,25.20,6619291070 +하나 레버리지 코스닥150 선물 ETN,Q700017,6,42240,2,595,1.43,971,1,1000000,971,1.43,9999.99,0.10,0.10,40337340,0.10,0.10,40337340 +신한제13호스팩,474930,7,2190,2,10,0.46,53014,61,3620000,53014,0.46,9999.99,1.46,1.46,115094965,1.45,1.45,115094965 +에이치엠씨제6호스팩,462020,8,2080,3,0,0.00,4136,5,4345000,4136,0.00,9999.99,0.10,0.10,8599320,0.10,0.10,8599320 +키움제10호스팩,487720,9,2095,3,0,0.00,25049,36,4230000,25049,0.00,9999.99,0.59,0.59,52477430,0.59,0.59,52477430 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,9315,2,145,1.58,450,1,1000000,450,1.58,9999.99,0.04,0.04,4183055,0.04,0.04,4183055 +미래에셋 미국 자율주행대표기업 ETN,Q520082,11,13695,2,75,0.55,80035,210,3000000,80035,0.55,9999.99,2.67,2.67,1096679235,2.67,2.67,1096679235 +SUN&L,002820,12,2550,2,85,3.45,841375,4342,12607989,841375,3.45,9999.99,6.67,6.67,2336692083,7.27,7.27,2336692083 +아이로보틱스,066430,13,1556,1,359,29.99,16635675,94546,39153476,16635675,29.99,9999.99,42.49,42.49,25364027966,41.63,41.63,25364027966 +RISE V&S셀렉트밸류,234310,14,19995,5,-100,-0.50,345,2,500000,345,-0.50,9999.99,0.07,0.07,6898610,0.07,0.07,6898610 +IBKS제23호스팩,467930,15,2210,2,5,0.23,70239,436,4230000,70239,0.23,9999.99,1.66,1.66,155602755,1.66,1.66,155602755 +KIWOOM 통안채1년,122260,16,105370,5,-25,-0.02,3115,23,420000,3115,-0.02,9999.99,0.74,0.74,328227805,0.74,0.74,328227805 +KoAct 배당성장액티브,476850,17,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,18,1734,5,-229,-11.67,87776,769,1000000,87776,-11.67,9999.99,8.78,8.78,155435178,8.96,8.96,155435178 +삼성 레버리지 China A50 선물 ETN(H),Q530023,19,46420,5,-275,-0.59,2043,18,1000000,2043,-0.59,9999.99,0.20,0.20,93953720,0.20,0.20,93953720 +모아텍,033200,20,3100,5,-320,-9.36,536062,5550,14331185,536062,-9.36,9658.77,3.74,3.74,2002275658,4.51,4.51,2002275658 +KIWOOM K-반도체북미공급망,488210,21,12795,2,80,0.63,102007,1078,1350000,102007,0.63,9462.62,7.56,7.56,1312391057,7.60,7.60,1312391057 +키움 바이오TOP10 ETN,Q760014,22,11350,2,185,1.66,4014,48,700000,4014,1.66,8362.50,0.57,0.57,45723995,0.58,0.58,45723995 +폴라리스AI파마,041910,23,6800,2,550,8.80,3133906,38704,13501607,3133906,8.80,8097.11,23.21,23.21,22057919960,24.03,24.03,22057919960 +셀바스AI,108860,24,14870,2,2520,20.40,6506952,93641,26914790,6506952,20.40,6948.83,24.18,24.18,94714497720,23.67,23.67,94714497720 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,25,22690,5,-165,-0.72,132,2,1000000,132,-0.72,6600.00,0.01,0.01,2995080,0.01,0.01,2995080 +SOL 유럽탄소배출권선물인버스ICE(H),459370,26,9775,5,-125,-1.26,7565,118,200000,7565,-1.26,6411.02,3.78,3.78,73718515,3.77,3.77,73718515 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,27,20470,2,215,1.06,3366,54,500000,3366,1.06,6233.33,0.67,0.67,69137846,0.68,0.68,69137846 +ACE MSCI필리핀(합성),261920,28,13365,5,-65,-0.48,3173,56,400000,3173,-0.48,5666.07,0.79,0.79,42386650,0.79,0.79,42386650 +마이티 다이나믹퀀트액티브,442260,29,20365,2,40,0.20,1241,22,1520000,1241,0.20,5640.91,0.08,0.08,25161360,0.08,0.08,25161360 +메리츠 천연가스 선물 ETN(H),Q610094,30,10915,5,-555,-4.84,859,17,1000000,859,-4.84,5052.94,0.09,0.09,9398995,0.09,0.09,9398995