From f6dad790823055824a59f9f8239d09fffff2f677 Mon Sep 17 00:00:00 2001 From: ened Date: Tue, 9 Dec 2025 18:01:36 +0900 Subject: [PATCH] Update 2025-12-09 240 top30,price --- .../20251209/top30-atvtr-20251209-090002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-091002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-092002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-093002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-094002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-095004.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-100002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-101002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-102002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-103002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-104001.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-105002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-110002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-111002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-112002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-113002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-114002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-115002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-120002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-121002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-122002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-123002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-124002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-125002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-130002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-131001.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-132001.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-133002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-134001.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-135002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-140002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-141001.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-142002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-143002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-144002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-145002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-150001.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-151002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-152002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-153002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-154002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-155002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-160002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-161001.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-162002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-163002.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-164001.csv | 31 +++++++++++++++++++ .../20251209/top30-atvtr-20251209-165001.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-090000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-091000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-092000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-093001.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-094001.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-095002.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-100000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-101000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-102000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-103001.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-104000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-105000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-110000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-111000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-112001.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-113001.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-114000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-115000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-120000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-121000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-122001.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-123000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-124000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-125000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-130000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-131000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-132000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-133001.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-134000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-135000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-140000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-141000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-142000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-143000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-144000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-145001.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-150000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-151000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-152000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-153000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-154000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-155000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-160001.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-161000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-162001.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-163001.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-164000.csv | 31 +++++++++++++++++++ top30/20251209/top30-av-20251209-165000.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-090001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-091001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-092001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-093001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-094002.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-095003.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-100001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-101001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-102001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-103002.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-104001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-105001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-110001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-111001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-112001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-113001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-114001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-115001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-120001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-121001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-122002.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-123001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-124001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-125001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-130001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-131001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-132000.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-133002.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-134001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-135001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-140001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-141001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-142001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-143001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-144001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-145001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-150001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-151001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-152001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-153001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-154001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-155001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-160002.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-161001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-162001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-163001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-164001.csv | 31 +++++++++++++++++++ top30/20251209/top30-avtr-20251209-165001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-090002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-091001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-092002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-093002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-094002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-095003.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-100002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-101002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-102002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-103002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-104001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-105001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-110001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-111001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-112002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-113002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-114001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-115001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-120002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-121002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-122002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-123001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-124001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-125001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-130002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-131001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-132001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-133002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-134001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-135001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-140001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-141001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-142001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-143001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-144001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-145002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-150001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-151001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-152001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-153001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-154001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-155002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-160002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-161001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-162002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-163002.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-164001.csv | 31 +++++++++++++++++++ top30/20251209/top30-tv-20251209-165001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-090001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-091000.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-092001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-093001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-094001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-095003.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-100001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-101001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-102001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-103001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-104000.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-105000.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-110000.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-111001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-112001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-113001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-114001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-115001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-120001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-121001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-122001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-123000.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-124001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-125001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-130001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-131000.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-132000.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-133001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-134000.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-135001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-140001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-141000.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-142001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-143001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-144001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-145001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-150000.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-151001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-152001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-153001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-154001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-155001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-160001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-161000.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-162001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-163001.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-164000.csv | 31 +++++++++++++++++++ top30/20251209/top30-vir-20251209-165000.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20251209/top30-atvtr-20251209-090002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-091002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-092002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-093002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-094002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-095004.csv create mode 100644 top30/20251209/top30-atvtr-20251209-100002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-101002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-102002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-103002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-104001.csv create mode 100644 top30/20251209/top30-atvtr-20251209-105002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-110002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-111002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-112002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-113002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-114002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-115002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-120002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-121002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-122002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-123002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-124002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-125002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-130002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-131001.csv create mode 100644 top30/20251209/top30-atvtr-20251209-132001.csv create mode 100644 top30/20251209/top30-atvtr-20251209-133002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-134001.csv create mode 100644 top30/20251209/top30-atvtr-20251209-135002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-140002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-141001.csv create mode 100644 top30/20251209/top30-atvtr-20251209-142002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-143002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-144002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-145002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-150001.csv create mode 100644 top30/20251209/top30-atvtr-20251209-151002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-152002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-153002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-154002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-155002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-160002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-161001.csv create mode 100644 top30/20251209/top30-atvtr-20251209-162002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-163002.csv create mode 100644 top30/20251209/top30-atvtr-20251209-164001.csv create mode 100644 top30/20251209/top30-atvtr-20251209-165001.csv create mode 100644 top30/20251209/top30-av-20251209-090000.csv create mode 100644 top30/20251209/top30-av-20251209-091000.csv create mode 100644 top30/20251209/top30-av-20251209-092000.csv create mode 100644 top30/20251209/top30-av-20251209-093001.csv create mode 100644 top30/20251209/top30-av-20251209-094001.csv create mode 100644 top30/20251209/top30-av-20251209-095002.csv create mode 100644 top30/20251209/top30-av-20251209-100000.csv create mode 100644 top30/20251209/top30-av-20251209-101000.csv create mode 100644 top30/20251209/top30-av-20251209-102000.csv create mode 100644 top30/20251209/top30-av-20251209-103001.csv create mode 100644 top30/20251209/top30-av-20251209-104000.csv create mode 100644 top30/20251209/top30-av-20251209-105000.csv create mode 100644 top30/20251209/top30-av-20251209-110000.csv create mode 100644 top30/20251209/top30-av-20251209-111000.csv create mode 100644 top30/20251209/top30-av-20251209-112001.csv create mode 100644 top30/20251209/top30-av-20251209-113001.csv create mode 100644 top30/20251209/top30-av-20251209-114000.csv create mode 100644 top30/20251209/top30-av-20251209-115000.csv create mode 100644 top30/20251209/top30-av-20251209-120000.csv create mode 100644 top30/20251209/top30-av-20251209-121000.csv create mode 100644 top30/20251209/top30-av-20251209-122001.csv create mode 100644 top30/20251209/top30-av-20251209-123000.csv create mode 100644 top30/20251209/top30-av-20251209-124000.csv create mode 100644 top30/20251209/top30-av-20251209-125000.csv create mode 100644 top30/20251209/top30-av-20251209-130000.csv create mode 100644 top30/20251209/top30-av-20251209-131000.csv create mode 100644 top30/20251209/top30-av-20251209-132000.csv create mode 100644 top30/20251209/top30-av-20251209-133001.csv create mode 100644 top30/20251209/top30-av-20251209-134000.csv create mode 100644 top30/20251209/top30-av-20251209-135000.csv create mode 100644 top30/20251209/top30-av-20251209-140000.csv create mode 100644 top30/20251209/top30-av-20251209-141000.csv create mode 100644 top30/20251209/top30-av-20251209-142000.csv create mode 100644 top30/20251209/top30-av-20251209-143000.csv create mode 100644 top30/20251209/top30-av-20251209-144000.csv create mode 100644 top30/20251209/top30-av-20251209-145001.csv create mode 100644 top30/20251209/top30-av-20251209-150000.csv create mode 100644 top30/20251209/top30-av-20251209-151000.csv create mode 100644 top30/20251209/top30-av-20251209-152000.csv create mode 100644 top30/20251209/top30-av-20251209-153000.csv create mode 100644 top30/20251209/top30-av-20251209-154000.csv create mode 100644 top30/20251209/top30-av-20251209-155000.csv create mode 100644 top30/20251209/top30-av-20251209-160001.csv create mode 100644 top30/20251209/top30-av-20251209-161000.csv create mode 100644 top30/20251209/top30-av-20251209-162001.csv create mode 100644 top30/20251209/top30-av-20251209-163001.csv create mode 100644 top30/20251209/top30-av-20251209-164000.csv create mode 100644 top30/20251209/top30-av-20251209-165000.csv create mode 100644 top30/20251209/top30-avtr-20251209-090001.csv create mode 100644 top30/20251209/top30-avtr-20251209-091001.csv create mode 100644 top30/20251209/top30-avtr-20251209-092001.csv create mode 100644 top30/20251209/top30-avtr-20251209-093001.csv create mode 100644 top30/20251209/top30-avtr-20251209-094002.csv create mode 100644 top30/20251209/top30-avtr-20251209-095003.csv create mode 100644 top30/20251209/top30-avtr-20251209-100001.csv create mode 100644 top30/20251209/top30-avtr-20251209-101001.csv create mode 100644 top30/20251209/top30-avtr-20251209-102001.csv create mode 100644 top30/20251209/top30-avtr-20251209-103002.csv create mode 100644 top30/20251209/top30-avtr-20251209-104001.csv create mode 100644 top30/20251209/top30-avtr-20251209-105001.csv create mode 100644 top30/20251209/top30-avtr-20251209-110001.csv create mode 100644 top30/20251209/top30-avtr-20251209-111001.csv create mode 100644 top30/20251209/top30-avtr-20251209-112001.csv create mode 100644 top30/20251209/top30-avtr-20251209-113001.csv create mode 100644 top30/20251209/top30-avtr-20251209-114001.csv create mode 100644 top30/20251209/top30-avtr-20251209-115001.csv create mode 100644 top30/20251209/top30-avtr-20251209-120001.csv create mode 100644 top30/20251209/top30-avtr-20251209-121001.csv create mode 100644 top30/20251209/top30-avtr-20251209-122002.csv create mode 100644 top30/20251209/top30-avtr-20251209-123001.csv create mode 100644 top30/20251209/top30-avtr-20251209-124001.csv create mode 100644 top30/20251209/top30-avtr-20251209-125001.csv create mode 100644 top30/20251209/top30-avtr-20251209-130001.csv create mode 100644 top30/20251209/top30-avtr-20251209-131001.csv create mode 100644 top30/20251209/top30-avtr-20251209-132000.csv create mode 100644 top30/20251209/top30-avtr-20251209-133002.csv create mode 100644 top30/20251209/top30-avtr-20251209-134001.csv create mode 100644 top30/20251209/top30-avtr-20251209-135001.csv create mode 100644 top30/20251209/top30-avtr-20251209-140001.csv create mode 100644 top30/20251209/top30-avtr-20251209-141001.csv create mode 100644 top30/20251209/top30-avtr-20251209-142001.csv create mode 100644 top30/20251209/top30-avtr-20251209-143001.csv create mode 100644 top30/20251209/top30-avtr-20251209-144001.csv create mode 100644 top30/20251209/top30-avtr-20251209-145001.csv create mode 100644 top30/20251209/top30-avtr-20251209-150001.csv create mode 100644 top30/20251209/top30-avtr-20251209-151001.csv create mode 100644 top30/20251209/top30-avtr-20251209-152001.csv create mode 100644 top30/20251209/top30-avtr-20251209-153001.csv create mode 100644 top30/20251209/top30-avtr-20251209-154001.csv create mode 100644 top30/20251209/top30-avtr-20251209-155001.csv create mode 100644 top30/20251209/top30-avtr-20251209-160002.csv create mode 100644 top30/20251209/top30-avtr-20251209-161001.csv create mode 100644 top30/20251209/top30-avtr-20251209-162001.csv create mode 100644 top30/20251209/top30-avtr-20251209-163001.csv create mode 100644 top30/20251209/top30-avtr-20251209-164001.csv create mode 100644 top30/20251209/top30-avtr-20251209-165001.csv create mode 100644 top30/20251209/top30-tv-20251209-090002.csv create mode 100644 top30/20251209/top30-tv-20251209-091001.csv create mode 100644 top30/20251209/top30-tv-20251209-092002.csv create mode 100644 top30/20251209/top30-tv-20251209-093002.csv create mode 100644 top30/20251209/top30-tv-20251209-094002.csv create mode 100644 top30/20251209/top30-tv-20251209-095003.csv create mode 100644 top30/20251209/top30-tv-20251209-100002.csv create mode 100644 top30/20251209/top30-tv-20251209-101002.csv create mode 100644 top30/20251209/top30-tv-20251209-102002.csv create mode 100644 top30/20251209/top30-tv-20251209-103002.csv create mode 100644 top30/20251209/top30-tv-20251209-104001.csv create mode 100644 top30/20251209/top30-tv-20251209-105001.csv create mode 100644 top30/20251209/top30-tv-20251209-110001.csv create mode 100644 top30/20251209/top30-tv-20251209-111001.csv create mode 100644 top30/20251209/top30-tv-20251209-112002.csv create mode 100644 top30/20251209/top30-tv-20251209-113002.csv create mode 100644 top30/20251209/top30-tv-20251209-114001.csv create mode 100644 top30/20251209/top30-tv-20251209-115001.csv create mode 100644 top30/20251209/top30-tv-20251209-120002.csv create mode 100644 top30/20251209/top30-tv-20251209-121002.csv create mode 100644 top30/20251209/top30-tv-20251209-122002.csv create mode 100644 top30/20251209/top30-tv-20251209-123001.csv create mode 100644 top30/20251209/top30-tv-20251209-124001.csv create mode 100644 top30/20251209/top30-tv-20251209-125001.csv create mode 100644 top30/20251209/top30-tv-20251209-130002.csv create mode 100644 top30/20251209/top30-tv-20251209-131001.csv create mode 100644 top30/20251209/top30-tv-20251209-132001.csv create mode 100644 top30/20251209/top30-tv-20251209-133002.csv create mode 100644 top30/20251209/top30-tv-20251209-134001.csv create mode 100644 top30/20251209/top30-tv-20251209-135001.csv create mode 100644 top30/20251209/top30-tv-20251209-140001.csv create mode 100644 top30/20251209/top30-tv-20251209-141001.csv create mode 100644 top30/20251209/top30-tv-20251209-142001.csv create mode 100644 top30/20251209/top30-tv-20251209-143001.csv create mode 100644 top30/20251209/top30-tv-20251209-144001.csv create mode 100644 top30/20251209/top30-tv-20251209-145002.csv create mode 100644 top30/20251209/top30-tv-20251209-150001.csv create mode 100644 top30/20251209/top30-tv-20251209-151001.csv create mode 100644 top30/20251209/top30-tv-20251209-152001.csv create mode 100644 top30/20251209/top30-tv-20251209-153001.csv create mode 100644 top30/20251209/top30-tv-20251209-154001.csv create mode 100644 top30/20251209/top30-tv-20251209-155002.csv create mode 100644 top30/20251209/top30-tv-20251209-160002.csv create mode 100644 top30/20251209/top30-tv-20251209-161001.csv create mode 100644 top30/20251209/top30-tv-20251209-162002.csv create mode 100644 top30/20251209/top30-tv-20251209-163002.csv create mode 100644 top30/20251209/top30-tv-20251209-164001.csv create mode 100644 top30/20251209/top30-tv-20251209-165001.csv create mode 100644 top30/20251209/top30-vir-20251209-090001.csv create mode 100644 top30/20251209/top30-vir-20251209-091000.csv create mode 100644 top30/20251209/top30-vir-20251209-092001.csv create mode 100644 top30/20251209/top30-vir-20251209-093001.csv create mode 100644 top30/20251209/top30-vir-20251209-094001.csv create mode 100644 top30/20251209/top30-vir-20251209-095003.csv create mode 100644 top30/20251209/top30-vir-20251209-100001.csv create mode 100644 top30/20251209/top30-vir-20251209-101001.csv create mode 100644 top30/20251209/top30-vir-20251209-102001.csv create mode 100644 top30/20251209/top30-vir-20251209-103001.csv create mode 100644 top30/20251209/top30-vir-20251209-104000.csv create mode 100644 top30/20251209/top30-vir-20251209-105000.csv create mode 100644 top30/20251209/top30-vir-20251209-110000.csv create mode 100644 top30/20251209/top30-vir-20251209-111001.csv create mode 100644 top30/20251209/top30-vir-20251209-112001.csv create mode 100644 top30/20251209/top30-vir-20251209-113001.csv create mode 100644 top30/20251209/top30-vir-20251209-114001.csv create mode 100644 top30/20251209/top30-vir-20251209-115001.csv create mode 100644 top30/20251209/top30-vir-20251209-120001.csv create mode 100644 top30/20251209/top30-vir-20251209-121001.csv create mode 100644 top30/20251209/top30-vir-20251209-122001.csv create mode 100644 top30/20251209/top30-vir-20251209-123000.csv create mode 100644 top30/20251209/top30-vir-20251209-124001.csv create mode 100644 top30/20251209/top30-vir-20251209-125001.csv create mode 100644 top30/20251209/top30-vir-20251209-130001.csv create mode 100644 top30/20251209/top30-vir-20251209-131000.csv create mode 100644 top30/20251209/top30-vir-20251209-132000.csv create mode 100644 top30/20251209/top30-vir-20251209-133001.csv create mode 100644 top30/20251209/top30-vir-20251209-134000.csv create mode 100644 top30/20251209/top30-vir-20251209-135001.csv create mode 100644 top30/20251209/top30-vir-20251209-140001.csv create mode 100644 top30/20251209/top30-vir-20251209-141000.csv create mode 100644 top30/20251209/top30-vir-20251209-142001.csv create mode 100644 top30/20251209/top30-vir-20251209-143001.csv create mode 100644 top30/20251209/top30-vir-20251209-144001.csv create mode 100644 top30/20251209/top30-vir-20251209-145001.csv create mode 100644 top30/20251209/top30-vir-20251209-150000.csv create mode 100644 top30/20251209/top30-vir-20251209-151001.csv create mode 100644 top30/20251209/top30-vir-20251209-152001.csv create mode 100644 top30/20251209/top30-vir-20251209-153001.csv create mode 100644 top30/20251209/top30-vir-20251209-154001.csv create mode 100644 top30/20251209/top30-vir-20251209-155001.csv create mode 100644 top30/20251209/top30-vir-20251209-160001.csv create mode 100644 top30/20251209/top30-vir-20251209-161000.csv create mode 100644 top30/20251209/top30-vir-20251209-162001.csv create mode 100644 top30/20251209/top30-vir-20251209-163001.csv create mode 100644 top30/20251209/top30-vir-20251209-164000.csv create mode 100644 top30/20251209/top30-vir-20251209-165000.csv diff --git a/top30/20251209/top30-atvtr-20251209-090002.csv b/top30/20251209/top30-atvtr-20251209-090002.csv new file mode 100644 index 000000000000..205d0869061e --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 테슬라위클리커버드콜채권혼합,0132K0,1,10200,2,205,2.05,2889,0,900000,2889,2.05,0.00,0.32,0.32,29467800,0.32,0.32,29467800 +이랜시스,264850,2,6200,2,80,1.31,85428,4233695,30294612,85428,1.31,2.02,0.28,0.28,530430800,0.28,0.28,530430800 +현대무벡스,319400,3,10630,5,-310,-2.83,177440,20244588,111376039,177440,-2.83,0.88,0.16,0.16,1888895460,0.16,0.16,1888895460 +앱코,129890,4,1299,5,-6,-0.46,47147,4637001,45545602,47147,-0.46,1.02,0.10,0.10,61482946,0.10,0.10,61482946 +그린광학,0015G0,5,19500,5,-400,-2.01,9314,577529,11702541,9314,-2.01,1.61,0.08,0.08,183775260,0.08,0.08,183775260 +셀바스헬스케어,208370,6,4415,2,250,6.00,12636,246137,25740564,12636,6.00,5.13,0.05,0.05,55720070,0.05,0.05,55720070 +KoAct 바이오헬스케어액티브,462900,7,22770,2,260,1.16,8452,2337080,20400000,8452,1.16,0.36,0.04,0.04,192407725,0.04,0.04,192407725 +코칩,126730,8,15700,5,-70,-0.44,3106,317780,8503460,3106,-0.44,0.98,0.04,0.04,48765110,0.04,0.04,48765110 +유진로봇,056080,9,12690,5,-50,-0.39,13376,889533,37512152,13376,-0.39,1.50,0.04,0.04,170355170,0.04,0.04,170355170 +KODEX 로봇액티브,445290,10,24950,5,-270,-1.07,5584,1066729,16450000,5584,-1.07,0.52,0.03,0.03,139296640,0.03,0.03,139296640 +램테크놀러지,171010,11,4200,2,55,1.33,4544,719155,14298752,4544,1.33,0.63,0.03,0.03,19060050,0.03,0.03,19060050 +서진시스템,178320,12,27350,2,900,3.40,16526,416661,56282149,16526,3.40,3.97,0.03,0.03,453576700,0.03,0.03,453576700 +에이프릴바이오,397030,13,41250,2,750,1.85,6815,1102493,23208326,6815,1.85,0.62,0.03,0.03,279532900,0.03,0.03,279532900 +미래에셋 -1.5X 천연가스 선물 ETN,Q520077,14,13895,2,1045,8.13,700,629064,2500000,700,8.13,0.11,0.03,0.03,9726500,0.03,0.03,9726500 +코오롱모빌리티그룹우,45014K,15,28400,3,0,0.00,685,710146,2456120,685,0.00,0.10,0.03,0.03,19454000,0.03,0.03,19454000 +티엑스알로보틱스,484810,16,15120,5,-240,-1.56,4097,423634,15450915,4097,-1.56,0.97,0.03,0.03,61507880,0.03,0.03,61507880 +글로벌텍스프리,204620,17,4870,5,-25,-0.51,17038,2061176,70283330,17038,-0.51,0.83,0.02,0.02,83361880,0.02,0.02,83361880 +다원시스,068240,18,3675,5,-45,-1.21,7777,1248607,38163437,7777,-1.21,0.62,0.02,0.02,28784380,0.02,0.02,28784380 +나이벡,138610,19,39800,2,550,1.40,2305,111345,11361970,2305,1.40,2.07,0.02,0.02,91739000,0.02,0.02,91739000 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,16475,2,745,4.74,200,18463,1000000,200,4.74,1.08,0.02,0.02,3295000,0.02,0.02,3295000 +BNK 2차전지양극재,466810,21,6890,3,0,0.00,420,135761,2150000,420,0.00,0.31,0.02,0.02,2893800,0.02,0.02,2893800 +이구산업,025820,22,5030,3,0,0.00,6469,155252,33442000,6469,0.00,4.17,0.02,0.02,32539070,0.02,0.02,32539070 +화천기계,010660,23,5040,3,0,0.00,4242,333015,22000000,4242,0.00,1.27,0.02,0.02,21379680,0.02,0.02,21379680 +오가노이드사이언스,476040,24,43200,3,0,0.00,1241,1647583,6572704,1241,0.00,0.08,0.02,0.02,53611200,0.02,0.02,53611200 +한미반도체,042700,25,121200,5,-200,-0.16,17177,779744,95312200,17177,-0.16,2.20,0.02,0.02,2084658500,0.02,0.02,2084658500 +SOL 전고체배터리&실리콘음극재,0005D0,26,14240,3,0,0.00,500,366938,2900000,500,0.00,0.14,0.02,0.02,7120000,0.02,0.02,7120000 +KODEX 최소변동성,279540,27,15240,3,0,0.00,100,11,600000,100,0.00,909.09,0.02,0.02,1524000,0.02,0.02,1524000 +삼영엠텍,054540,28,14550,3,0,0.00,2135,686816,13000000,2135,0.00,0.31,0.02,0.02,31064250,0.02,0.02,31064250 +ACE 미국주식베스트셀러,473590,29,21170,3,0,0.00,494,18328,3500000,494,0.00,2.70,0.01,0.01,10457980,0.01,0.01,10457980 +SOL K방산,490480,30,24960,5,-45,-0.18,449,92913,3500000,449,-0.18,0.48,0.01,0.01,11200335,0.01,0.01,11200335 diff --git a/top30/20251209/top30-atvtr-20251209-091002.csv b/top30/20251209/top30-atvtr-20251209-091002.csv new file mode 100644 index 000000000000..da480580e127 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10005,2,10,0.10,322302,0,750000,322302,0.10,0.00,42.97,42.97,3229042957,43.03,43.03,3229042957 +테라뷰,950250,2,14350,2,6350,79.38,12213537,0,35517731,12213537,79.38,0.00,34.39,34.39,168627790245,33.09,33.09,168627790245 +현대약품,004310,3,7600,2,1030,15.68,6513866,3545645,32000000,6513866,15.68,183.71,20.36,20.36,47356810090,19.47,19.47,47356810090 +에이비온,203400,4,2950,5,-605,-17.02,6051729,1250939,29456280,6051729,-17.02,483.77,20.54,20.54,16757630913,19.28,19.28,16757630913 +KIWOOM 미국S&P500&GOLD,0137W0,5,9980,5,-10,-0.10,127853,0,750000,127853,-0.10,0.00,17.05,17.05,1275250551,17.04,17.04,1275250551 +팸텍,271830,6,2155,2,55,2.62,3746372,3145429,29490202,3746372,2.62,119.11,12.70,12.70,8419669840,13.25,13.25,8419669840 +서암기계공업,100660,7,4300,2,485,12.71,1262867,714478,12600000,1262867,12.71,176.75,10.02,10.02,5433671933,10.03,10.03,5433671933 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9935,5,-60,-0.60,86321,0,900000,86321,-0.60,0.00,9.59,9.59,860182966,9.62,9.62,860182966 +엔에이치스팩32호,0054V0,9,2190,5,-500,-18.59,572582,5400739,6216500,572582,-18.59,10.60,9.21,9.21,1308296190,9.61,9.61,1308296190 +상지건설,042940,10,12840,5,-1180,-8.42,608289,8278594,6828712,608289,-8.42,7.35,8.91,8.91,8346966025,9.52,9.52,8346966025 +삼성제약,001360,11,2285,2,512,28.88,9361184,15173945,94162079,9361184,28.88,61.69,9.94,9.94,19535314129,9.08,9.08,19535314129 +동양고속,084670,12,36050,1,8300,29.91,276712,0,2895569,276712,29.91,0.00,9.56,9.56,9100653625,8.72,8.72,9100653625 +KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9870,5,-25,-0.25,51810,431757,800000,51810,-0.25,12.00,6.48,6.48,512501930,6.49,6.49,512501930 +클로봇,466100,14,48150,2,2050,4.45,1632696,7473670,24992139,1632696,4.45,21.85,6.53,6.53,77365643325,6.43,6.43,77365643325 +우림피티에스,101170,15,11860,2,180,1.54,825694,8009317,13500000,825694,1.54,10.31,6.12,6.12,9949161665,6.21,6.21,9949161665 +RISE 5G테크,367760,16,22505,2,75,0.33,198703,420211,3600000,198703,0.33,47.29,5.52,5.52,4450024880,5.49,5.49,4450024880 +TIGER 미국AI데이터센터TOP4Plus,0142D0,17,10155,2,160,1.60,162353,0,3000000,162353,1.60,0.00,5.41,5.41,1649044485,5.41,5.41,1649044485 +미래에셋비전스팩3호,448830,18,3705,2,235,6.77,238894,1722537,4920000,238894,6.77,13.87,4.86,4.86,872375860,4.79,4.79,872375860 +성호전자,043260,19,5010,1,1150,29.79,3512399,14944802,70922823,3512399,29.79,23.50,4.95,4.95,16411321887,4.62,4.62,16411321887 +TIMEFOLIO 글로벌소비트렌드액티브,494180,20,13515,2,45,0.33,64576,125156,1400000,64576,0.33,51.60,4.61,4.61,871280640,4.60,4.60,871280640 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,3755,2,5,0.13,444069,916484,10000000,444069,0.13,48.45,4.44,4.44,1675772240,4.46,4.46,1675772240 +코오롱모빌리티그룹우,45014K,22,27550,5,-850,-2.99,101582,710146,2456120,101582,-2.99,14.30,4.14,4.14,2960119650,4.37,4.37,2960119650 +천일고속,000650,23,403500,2,35500,9.65,64150,134310,1429220,64150,9.65,47.76,4.49,4.49,24985979500,4.33,4.33,24985979500 +KODEX 코스닥150선물인버스,251340,24,2850,2,5,0.18,3569855,16955982,83900000,3569855,0.18,21.05,4.25,4.25,10184480835,4.26,4.26,10184480835 +KODEX 200선물인버스2X,252670,25,662,2,1,0.15,81643113,603053376,2156100000,81643113,0.15,13.54,3.79,3.79,54322974425,3.81,3.81,54322974425 +SOL 미국넥스트테크TOP10액티브,0118S0,26,9340,2,105,1.14,253519,572453,6750000,253519,1.14,44.29,3.76,3.76,2367938975,3.76,3.76,2367938975 +에스피시스템스,317830,27,12820,5,-780,-5.74,388811,10745351,10773818,388811,-5.74,3.62,3.61,3.61,5002565190,3.62,3.62,5002565190 +ACE 구글밸류체인액티브,483340,28,15840,2,90,0.57,204421,1373947,5650000,204421,0.57,14.88,3.62,3.62,3218542239,3.60,3.60,3218542239 +캠시스,050110,29,517,5,-205,-28.39,2665545,246665,73824118,2665545,-28.39,1080.63,3.61,3.61,1372589826,3.60,3.60,1372589826 +태영건설우,009415,30,10940,1,2520,29.93,22569,51589,649974,22569,29.93,43.75,3.47,3.47,246904860,3.47,3.47,246904860 diff --git a/top30/20251209/top30-atvtr-20251209-092002.csv b/top30/20251209/top30-atvtr-20251209-092002.csv new file mode 100644 index 000000000000..b88efb9556de --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,431540,0,750000,431540,0.35,0.00,57.54,57.54,4323189813,57.47,57.47,4323189813 +테라뷰,950250,2,15450,2,7450,93.12,17416047,0,35517731,17416047,93.12,0.00,49.03,49.03,246851160505,44.98,44.98,246851160505 +현대약품,004310,3,7420,2,850,12.94,8948021,3545645,32000000,8948021,12.94,252.37,27.96,27.96,65377528040,27.53,27.53,65377528040 +에이비온,203400,4,2990,5,-565,-15.89,7746910,1250939,29456280,7746910,-15.89,619.29,26.30,26.30,21835712473,24.79,24.79,21835712473 +KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,176421,0,750000,176421,-0.15,0.00,23.52,23.52,1759377670,23.52,23.52,1759377670 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,154050,0,900000,154050,-0.75,0.00,17.12,17.12,1532510036,17.17,17.17,1532510036 +팸텍,271830,7,2235,2,135,6.43,4872438,3145429,29490202,4872438,6.43,154.91,16.52,16.52,10899746429,16.54,16.54,10899746429 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9885,5,-10,-0.10,130330,431757,800000,130330,-0.10,30.19,16.29,16.29,1290053008,16.31,16.31,1290053008 +삼성제약,001360,9,2200,2,427,24.08,15035310,15173945,94162079,15035310,24.08,99.09,15.97,15.97,32075676914,15.48,15.48,32075676914 +엔에이치스팩32호,0054V0,10,2195,5,-495,-18.40,842996,5400739,6216500,842996,-18.40,15.61,13.56,13.56,1902692424,13.94,13.94,1902692424 +상지건설,042940,11,12700,5,-1320,-9.42,811747,8278594,6828712,811747,-9.42,9.81,11.89,11.89,10942906090,12.62,12.62,10942906090 +서암기계공업,100660,12,4305,2,490,12.84,1579267,714478,12600000,1579267,12.84,221.04,12.53,12.53,6790185191,12.52,12.52,6790185191 +TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10160,2,165,1.65,277760,0,3000000,277760,1.65,0.00,9.26,9.26,2820824742,9.25,9.25,2820824742 +클로봇,466100,14,46750,2,650,1.41,2256238,7473670,24992139,2256238,1.41,30.19,9.03,9.03,106922073400,9.15,9.15,106922073400 +동양고속,084670,15,36050,1,8300,29.91,283000,0,2895569,283000,29.91,0.00,9.77,9.77,9327336025,8.94,8.94,9327336025 +우림피티에스,101170,16,11550,5,-130,-1.11,1054863,8009317,13500000,1054863,-1.11,13.17,7.81,7.81,12615882160,8.09,8.09,12615882160 +캠시스,050110,17,509,5,-213,-29.50,5554949,246665,73824118,5554949,-29.50,2252.02,7.52,7.52,2837939697,7.55,7.55,2837939697 +SOL 차이나소비트렌드,0131A0,18,10030,2,90,0.91,73313,78495,1000000,73313,0.91,93.40,7.33,7.33,735023695,7.33,7.33,735023695 +코오롱모빌리티그룹우,45014K,19,26200,5,-2200,-7.75,159208,710146,2456120,159208,-7.75,22.42,6.48,6.48,4496899350,6.99,6.99,4496899350 +천일고속,000650,20,379000,2,11000,2.99,88121,134310,1429220,88121,2.99,65.61,6.17,6.17,34338732250,6.34,6.34,34338732250 +KODEX 코스닥150선물인버스,251340,21,2830,5,-15,-0.53,5216837,16955982,83900000,5216837,-0.53,30.77,6.22,6.22,14868160854,6.26,6.26,14868160854 +미래에셋비전스팩3호,448830,22,3775,2,305,8.79,305665,1722537,4920000,305665,8.79,17.75,6.21,6.21,1121518535,6.04,6.04,1121518535 +RISE 5G테크,367760,23,22410,5,-20,-0.09,204396,420211,3600000,204396,-0.09,48.64,5.68,5.68,4577683150,5.67,5.67,4577683150 +KODEX 200선물인버스2X,252670,24,665,2,4,0.61,120771568,603053376,2156100000,120771568,0.61,20.03,5.60,5.60,80312708130,5.60,5.60,80312708130 +에스피시스템스,317830,25,12630,5,-970,-7.13,570910,10745351,10773818,570910,-7.13,5.31,5.30,5.30,7317555570,5.38,5.38,7317555570 +시지메드텍,056090,26,1300,2,161,14.14,5450562,3760166,103259036,5450562,14.14,144.96,5.28,5.28,6800720343,5.07,5.07,6800720343 +ACE 구글밸류체인액티브,483340,27,15820,2,70,0.44,282326,1373947,5650000,282326,0.44,20.55,5.00,5.00,4451222044,4.98,4.98,4451222044 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,3785,2,35,0.93,495653,916484,10000000,495653,0.93,54.08,4.96,4.96,1869822115,4.94,4.94,1869822115 +성호전자,043260,29,5010,1,1150,29.79,3660224,14944802,70922823,3660224,29.79,24.49,5.16,5.16,17151925137,4.83,4.83,17151925137 +디아이씨,092200,30,11740,5,-1100,-8.57,1807191,17949644,38888569,1807191,-8.57,10.07,4.65,4.65,21736965120,4.76,4.76,21736965120 diff --git a/top30/20251209/top30-atvtr-20251209-093002.csv b/top30/20251209/top30-atvtr-20251209-093002.csv new file mode 100644 index 000000000000..c42303f99433 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10050,2,55,0.55,511885,0,750000,511885,0.55,0.00,68.25,68.25,5129220953,68.05,68.05,5129220953 +테라뷰,950250,2,14720,2,6720,84.00,20301620,0,35517731,20301620,84.00,0.00,57.16,57.16,290003458985,55.47,55.47,290003458985 +현대약품,004310,3,7990,2,1420,21.61,14121042,3545645,32000000,14121042,21.61,398.26,44.13,44.13,106106719650,41.50,41.50,106106719650 +KIWOOM 미국S&P500&GOLD,0137W0,4,9980,5,-10,-0.10,211519,0,750000,211519,-0.10,0.00,28.20,28.20,2109483165,28.18,28.18,2109483165 +에이비온,203400,5,3000,5,-555,-15.61,8432766,1250939,29456280,8432766,-15.61,674.11,28.63,28.63,23906758470,27.05,27.05,23906758470 +KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9870,5,-25,-0.25,172619,431757,800000,172619,-0.25,39.98,21.58,21.58,1708447443,21.64,21.64,1708447443 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9925,5,-70,-0.70,185408,0,900000,185408,-0.70,0.00,20.60,20.60,1843557873,20.64,20.64,1843557873 +팸텍,271830,8,2275,2,175,8.33,5724851,3145429,29490202,5724851,8.33,182.01,19.41,19.41,12817696711,19.11,19.11,12817696711 +삼성제약,001360,9,2165,2,392,22.11,17511971,15173945,94162079,17511971,22.11,115.41,18.60,18.60,37513371467,18.40,18.40,37513371467 +엔에이치스팩32호,0054V0,10,2165,5,-525,-19.52,988576,5400739,6216500,988576,-19.52,18.30,15.90,15.90,2217858560,16.48,16.48,2217858560 +서암기계공업,100660,11,4155,2,340,8.91,1830942,714478,12600000,1830942,8.91,256.26,14.53,14.53,7846185145,14.99,14.99,7846185145 +상지건설,042940,12,13390,5,-630,-4.49,970596,8278594,6828712,970596,-4.49,11.72,14.21,14.21,13010128770,14.23,14.23,13010128770 +TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10160,2,165,1.65,346210,0,3000000,346210,1.65,0.00,11.54,11.54,3516158834,11.54,11.54,3516158834 +클로봇,466100,14,45950,5,-150,-0.33,2663970,7473670,24992139,2663970,-0.33,35.64,10.66,10.66,125574385800,10.93,10.93,125574385800 +RISE 미국AI클라우드인프라,0127R0,15,11900,5,-75,-0.63,99823,143089,1000000,99823,-0.63,69.76,9.98,9.98,1188058809,9.98,9.98,1188058809 +태영건설우,009415,16,10940,1,2520,29.93,62832,51589,649974,62832,29.93,121.79,9.67,9.67,687382080,9.67,9.67,687382080 +동양고속,084670,17,36050,1,8300,29.91,286513,0,2895569,286513,29.91,0.00,9.89,9.89,9453979675,9.06,9.06,9453979675 +우림피티에스,101170,18,11750,2,70,0.60,1157059,8009317,13500000,1157059,0.60,14.45,8.57,8.57,13807376145,8.70,8.70,13807376145 +미래에셋비전스팩3호,448830,19,3680,2,210,6.05,413061,1722537,4920000,413061,6.05,23.98,8.40,8.40,1523463784,8.41,8.41,1523463784 +코오롱모빌리티그룹우,45014K,20,25450,5,-2950,-10.39,185177,710146,2456120,185177,-10.39,26.08,7.54,7.54,5157263000,8.25,8.25,5157263000 +캠시스,050110,21,506,4,-216,-29.92,5979316,246665,73824118,5979316,-29.92,2424.06,8.10,8.10,3052930798,8.17,8.17,3052930798 +시지메드텍,056090,22,1259,2,120,10.54,8069542,3760166,103259036,8069542,10.54,214.61,7.81,7.81,10156221464,7.81,7.81,10156221464 +KODEX 코스닥150선물인버스,251340,23,2835,5,-10,-0.35,6490966,16955982,83900000,6490966,-0.35,38.28,7.74,7.74,18477303016,7.77,7.77,18477303016 +SOL 차이나소비트렌드,0131A0,24,10020,2,80,0.80,75415,78495,1000000,75415,0.80,96.08,7.54,7.54,756105735,7.55,7.55,756105735 +TIGER 200 산업재,227550,25,10850,2,15,0.14,152129,30870,2140000,152129,0.14,492.81,7.11,7.11,1650657880,7.11,7.11,1650657880 +천일고속,000650,26,377500,2,9500,2.58,98821,134310,1429220,98821,2.58,73.58,6.91,6.91,38331101750,7.10,7.10,38331101750 +이노메트리,302430,27,8275,2,995,13.67,645444,8227,9833208,645444,13.67,7845.44,6.56,6.56,5381664125,6.61,6.61,5381664125 +KODEX 200선물인버스2X,252670,28,669,2,8,1.21,143216242,603053376,2156100000,143216242,1.21,23.75,6.64,6.64,95304858411,6.61,6.61,95304858411 +에스피시스템스,317830,29,12600,5,-1000,-7.35,648287,10745351,10773818,648287,-7.35,6.03,6.02,6.02,8291742290,6.11,6.11,8291742290 +KODEX 2차전지산업레버리지,462330,30,1830,2,12,0.66,19982908,66307520,333500000,19982908,0.66,30.14,5.99,5.99,36435955984,5.97,5.97,36435955984 diff --git a/top30/20251209/top30-atvtr-20251209-094002.csv b/top30/20251209/top30-atvtr-20251209-094002.csv new file mode 100644 index 000000000000..5e7d85df2600 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10040,2,45,0.45,620252,0,750000,620252,0.45,0.00,82.70,82.70,6217820953,82.57,82.57,6217820953 +테라뷰,950250,2,15010,2,7010,87.62,22068043,0,35517731,22068043,87.62,0.00,62.13,62.13,316438929635,59.36,59.36,316438929635 +현대약품,004310,3,7790,2,1220,18.57,16076173,3545645,32000000,16076173,18.57,453.41,50.24,50.24,121506395100,48.74,48.74,121506395100 +KIWOOM 미국S&P500&GOLD,0137W0,4,9975,5,-15,-0.15,230724,0,750000,230724,-0.15,0.00,30.76,30.76,2301131786,30.76,30.76,2301131786 +에이비온,203400,5,2980,5,-575,-16.17,8867034,1250939,29456280,8867034,-16.17,708.83,30.10,30.10,25210433110,28.72,28.72,25210433110 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9925,5,-70,-0.70,205889,0,900000,205889,-0.70,0.00,22.88,22.88,2046748536,22.91,22.91,2046748536 +KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9930,2,35,0.35,174206,431757,800000,174206,0.35,40.35,21.78,21.78,1724123203,21.70,21.70,1724123203 +팸텍,271830,8,2220,2,120,5.71,6173089,3145429,29490202,6173089,5.71,196.26,20.93,20.93,13827875372,21.12,21.12,13827875372 +삼성제약,001360,9,2165,2,392,22.11,19146774,15173945,94162079,19146774,22.11,126.18,20.33,20.33,41066009173,20.14,20.14,41066009173 +상지건설,042940,10,13240,5,-780,-5.56,1260300,8278594,6828712,1260300,-5.56,15.22,18.46,18.46,16912674870,18.71,18.71,16912674870 +엔에이치스팩32호,0054V0,11,2230,5,-460,-17.10,1121171,5400739,6216500,1121171,-17.10,20.76,18.04,18.04,2510615577,18.11,18.11,2510615577 +서암기계공업,100660,12,4170,2,355,9.31,1891964,714478,12600000,1891964,9.31,264.80,15.02,15.02,8100422103,15.42,15.42,8100422103 +TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10155,2,160,1.60,438055,0,3000000,438055,1.60,0.00,14.60,14.60,4448943708,14.60,14.60,4448943708 +클로봇,466100,14,46200,2,100,0.22,2805524,7473670,24992139,2805524,0.22,37.54,11.23,11.23,132107477425,11.44,11.44,132107477425 +RISE 미국AI클라우드인프라,0127R0,15,11915,5,-60,-0.50,104528,143089,1000000,104528,-0.50,73.05,10.45,10.45,1244075889,10.44,10.44,1244075889 +코오롱모빌리티그룹우,45014K,16,27550,5,-850,-2.99,247284,710146,2456120,247284,-2.99,34.82,10.07,10.07,6836023775,10.10,10.10,6836023775 +우림피티에스,101170,17,11860,2,180,1.54,1329406,8009317,13500000,1329406,1.54,16.60,9.85,9.85,15861395315,9.91,9.91,15861395315 +태영건설우,009415,18,10940,1,2520,29.93,62832,51589,649974,62832,29.93,121.79,9.67,9.67,687382080,9.67,9.67,687382080 +TIGER 200 산업재,227550,19,10860,2,25,0.23,206470,30870,2140000,206470,0.23,668.84,9.65,9.65,2240533975,9.64,9.64,2240533975 +동양고속,084670,20,36050,1,8300,29.91,290259,0,2895569,290259,29.91,0.00,10.02,10.02,9589022975,9.19,9.19,9589022975 +KODEX 코스닥150선물인버스,251340,21,2847,2,2,0.07,7698807,16955982,83900000,7698807,0.07,45.40,9.18,9.18,21908403051,9.17,9.17,21908403051 +미래에셋비전스팩3호,448830,22,3685,2,215,6.20,441668,1722537,4920000,441668,6.20,25.64,8.98,8.98,1629009164,8.99,8.99,1629009164 +시지메드텍,056090,23,1253,2,114,10.01,9192805,3760166,103259036,9192805,10.01,244.48,8.90,8.90,11573199634,8.94,8.94,11573199634 +캠시스,050110,24,506,4,-216,-29.92,6057950,246665,73824118,6057950,-29.92,2455.94,8.21,8.21,3092719602,8.28,8.28,3092719602 +일성건설,013360,25,2405,2,90,3.89,4307921,37094716,54024880,4307921,3.89,11.61,7.97,7.97,10256180457,7.89,7.89,10256180457 +천일고속,000650,26,381000,2,13000,3.53,110124,134310,1429220,110124,3.53,81.99,7.71,7.71,42659908750,7.83,7.83,42659908750 +SOL 차이나소비트렌드,0131A0,27,10040,2,100,1.01,75426,78495,1000000,75426,1.01,96.09,7.54,7.54,756216175,7.53,7.53,756216175 +KODEX 200선물인버스2X,252670,28,664,2,3,0.45,160873112,603053376,2156100000,160873112,0.45,26.68,7.46,7.46,107078223765,7.48,7.48,107078223765 +KODEX 2차전지산업레버리지,462330,29,1806,5,-12,-0.66,23616834,66307520,333500000,23616834,-0.66,35.62,7.08,7.08,43047687862,7.15,7.15,43047687862 +한라캐스트,125490,30,19030,2,740,4.05,2651757,5467847,36502352,2651757,4.05,48.50,7.26,7.26,49643001200,7.15,7.15,49643001200 diff --git a/top30/20251209/top30-atvtr-20251209-095004.csv b/top30/20251209/top30-atvtr-20251209-095004.csv new file mode 100644 index 000000000000..24620297e1a0 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-095004.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10040,2,45,0.45,652368,0,750000,652368,0.45,0.00,86.98,86.98,6540265593,86.86,86.86,6540265593 +테라뷰,950250,2,13980,2,5980,74.75,24163163,0,35517731,24163163,74.75,0.00,68.03,68.03,346833680505,69.85,69.85,346833680505 +현대약품,004310,3,8000,2,1430,21.77,17105454,3545645,32000000,17105454,21.77,482.44,53.45,53.45,129541933695,50.60,50.60,129541933695 +KIWOOM 미국S&P500&GOLD,0137W0,4,9970,5,-20,-0.20,261634,0,750000,261634,-0.20,0.00,34.88,34.88,2609026660,34.89,34.89,2609026660 +에이비온,203400,5,3010,5,-545,-15.33,9193586,1250939,29456280,9193586,-15.33,734.93,31.21,31.21,26187400469,29.54,29.54,26187400469 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,237557,0,900000,237557,-0.75,0.00,26.40,26.40,2360755428,26.44,26.44,2360755428 +팸텍,271830,7,2215,2,115,5.48,6724945,3145429,29490202,6724945,5.48,213.80,22.80,22.80,15068655578,23.07,23.07,15068655578 +삼성제약,001360,8,2120,2,347,19.57,21278443,15173945,94162079,21278443,19.57,140.23,22.60,22.60,45592020531,22.84,22.84,45592020531 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9890,5,-5,-0.05,174216,431757,800000,174216,-0.05,40.35,21.78,21.78,1724222103,21.79,21.79,1724222103 +상지건설,042940,10,12860,5,-1160,-8.27,1364556,8278594,6828712,1364556,-8.27,16.48,19.98,19.98,18270903610,20.81,20.81,18270903610 +엔에이치스팩32호,0054V0,11,2190,5,-500,-18.59,1182820,5400739,6216500,1182820,-18.59,21.90,19.03,19.03,2646586362,19.44,19.44,2646586362 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10155,2,160,1.60,493043,0,3000000,493043,1.60,0.00,16.43,16.43,5007136613,16.44,16.44,5007136613 +코오롱모빌리티그룹우,45014K,13,28200,5,-200,-0.70,403015,710146,2456120,403015,-0.70,56.75,16.41,16.41,11367016150,16.41,16.41,11367016150 +서암기계공업,100660,14,4150,2,335,8.78,1942249,714478,12600000,1942249,8.78,271.84,15.41,15.41,8309880569,15.89,15.89,8309880569 +RISE 미국AI클라우드인프라,0127R0,15,11917,5,-58,-0.48,133965,143089,1000000,133965,-0.48,93.62,13.40,13.40,1594790558,13.38,13.38,1594790558 +네오이뮨텍,950220,16,798,1,184,29.97,21255563,1438312,164391655,21255563,29.97,1477.81,12.93,12.93,15898572410,12.12,12.12,15898572410 +TIGER 200 산업재,227550,17,10820,5,-15,-0.14,257160,30870,2140000,257160,-0.14,833.04,12.02,12.02,2790869755,12.05,12.05,2790869755 +클로봇,466100,18,46300,2,200,0.43,2887190,7473670,24992139,2887190,0.43,38.63,11.55,11.55,135882169925,11.74,11.74,135882169925 +우림피티에스,101170,19,11890,2,210,1.80,1369076,8009317,13500000,1369076,1.80,17.09,10.14,10.14,16332716730,10.18,10.18,16332716730 +KODEX 코스닥150선물인버스,251340,20,2835,5,-10,-0.35,8316562,16955982,83900000,8316562,-0.35,49.05,9.91,9.91,23663057952,9.95,9.95,23663057952 +미래에셋비전스팩3호,448830,21,3630,2,160,4.61,478252,1722537,4920000,478252,4.61,27.76,9.72,9.72,1762605404,9.87,9.87,1762605404 +삼영엠텍,054540,22,15470,2,920,6.32,1265606,686816,13000000,1265606,6.32,184.27,9.74,9.74,19486353155,9.69,9.69,19486353155 +태영건설우,009415,23,10940,1,2520,29.93,62832,51589,649974,62832,29.93,121.79,9.67,9.67,687382080,9.67,9.67,687382080 +시지메드텍,056090,24,1257,2,118,10.36,9880576,3760166,103259036,9880576,10.36,262.77,9.57,9.57,12434692769,9.58,9.58,12434692769 +동양고속,084670,25,36050,1,8300,29.91,291372,0,2895569,291372,29.91,0.00,10.06,10.06,9629146625,9.22,9.22,9629146625 +ACE 구글밸류체인액티브,483340,26,15840,2,90,0.57,512605,1373947,5650000,512605,0.57,37.31,9.07,9.07,8095486806,9.05,9.05,8095486806 +일성건설,013360,27,2385,2,70,3.02,4876760,37094716,54024880,4876760,3.02,13.15,9.03,9.03,11632577737,9.03,9.03,11632577737 +한라캐스트,125490,28,18940,2,650,3.55,3131335,5467847,36502352,3131335,3.55,57.27,8.58,8.58,58780231760,8.50,8.50,58780231760 +KODEX 200선물인버스2X,252670,29,669,2,8,1.21,183786963,603053376,2156100000,183786963,1.21,30.48,8.52,8.52,122353117677,8.48,8.48,122353117677 +캠시스,050110,30,506,4,-216,-29.92,6138339,246665,73824118,6138339,-29.92,2488.53,8.31,8.31,3133396436,8.39,8.39,3133396436 diff --git a/top30/20251209/top30-atvtr-20251209-100002.csv b/top30/20251209/top30-atvtr-20251209-100002.csv new file mode 100644 index 000000000000..2fc5c02323eb --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10045,2,50,0.50,695368,0,750000,695368,0.50,0.00,92.72,92.72,6972092228,92.54,92.54,6972092228 +테라뷰,950250,2,14360,2,6360,79.50,25165866,0,35517731,25165866,79.50,0.00,70.85,70.85,361287356865,70.84,70.84,361287356865 +현대약품,004310,3,7800,2,1230,18.72,17884516,3545645,32000000,17884516,18.72,504.41,55.89,55.89,135679021340,54.36,54.36,135679021340 +KIWOOM 미국S&P500&GOLD,0137W0,4,9980,5,-10,-0.10,269588,0,750000,269588,-0.10,0.00,35.95,35.95,2688357483,35.92,35.92,2688357483 +에이비온,203400,5,3000,5,-555,-15.61,9369587,1250939,29456280,9369587,-15.61,749.00,31.81,31.81,26714629407,30.23,30.23,26714629407 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,265673,0,900000,265673,-0.80,0.00,29.52,29.52,2639327636,29.58,29.58,2639327636 +삼성제약,001360,7,2190,2,417,23.52,23363822,15173945,94162079,23363822,23.52,153.97,24.81,24.81,50111612563,24.30,24.30,50111612563 +팸텍,271830,8,2245,2,145,6.90,7030243,3145429,29490202,7030243,6.90,223.51,23.84,23.84,15748081839,23.79,23.79,15748081839 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9890,5,-5,-0.05,174218,431757,800000,174218,-0.05,40.35,21.78,21.78,1724241883,21.79,21.79,1724241883 +상지건설,042940,10,13160,5,-860,-6.13,1419800,8278594,6828712,1419800,-6.13,17.15,20.79,20.79,18988382790,21.13,21.13,18988382790 +엔에이치스팩32호,0054V0,11,2175,5,-515,-19.14,1250658,5400739,6216500,1250658,-19.14,23.16,20.12,20.12,2794117743,20.67,20.67,2794117743 +코오롱모빌리티그룹우,45014K,12,27550,5,-850,-2.99,454751,710146,2456120,454751,-2.99,64.04,18.52,18.52,12819801250,18.95,18.95,12819801250 +TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10155,2,160,1.60,531330,0,3000000,531330,1.60,0.00,17.71,17.71,5395870250,17.71,17.71,5395870250 +서암기계공업,100660,14,4190,2,375,9.83,1978563,714478,12600000,1978563,9.83,276.92,15.70,15.70,8461241659,16.03,16.03,8461241659 +RISE 미국AI클라우드인프라,0127R0,15,11905,5,-70,-0.58,145742,143089,1000000,145742,-0.58,101.85,14.57,14.57,1734995652,14.57,14.57,1734995652 +TIGER 200 산업재,227550,16,10835,3,0,0.00,308906,30870,2140000,308906,0.00,1000.67,14.43,14.43,3351257870,14.45,14.45,3351257870 +클로봇,466100,17,48400,2,2300,4.99,3646838,7473670,24992139,3646838,4.99,48.80,14.59,14.59,172234937800,14.24,14.24,172234937800 +네오이뮨텍,950220,18,798,1,184,29.97,21537586,1438312,164391655,21537586,29.97,1497.42,13.10,13.10,16123626764,12.29,12.29,16123626764 +삼영엠텍,054540,19,15250,2,700,4.81,1449171,686816,13000000,1449171,4.81,211.00,11.15,11.15,22295634245,11.25,11.25,22295634245 +우림피티에스,101170,20,11870,2,190,1.63,1505959,8009317,13500000,1505959,1.63,18.80,11.16,11.16,17977215915,11.22,11.22,17977215915 +KODEX 코스닥150선물인버스,251340,21,2835,5,-10,-0.35,9144096,16955982,83900000,9144096,-0.35,53.93,10.90,10.90,26009162762,10.93,10.93,26009162762 +시지메드텍,056090,22,1270,2,131,11.50,10490171,3760166,103259036,10490171,11.50,278.98,10.16,10.16,13202496365,10.07,10.07,13202496365 +미래에셋비전스팩3호,448830,23,3690,2,220,6.34,493311,1722537,4920000,493311,6.34,28.64,10.03,10.03,1818312469,10.02,10.02,1818312469 +태영건설우,009415,24,10940,1,2520,29.93,62832,51589,649974,62832,29.93,121.79,9.67,9.67,687382080,9.67,9.67,687382080 +일성건설,013360,25,2405,2,90,3.89,5169003,37094716,54024880,5169003,3.89,13.93,9.57,9.57,12338603125,9.50,9.50,12338603125 +KODEX 200선물인버스2X,252670,26,669,2,8,1.21,205541089,603053376,2156100000,205541089,1.21,34.08,9.53,9.53,136905145036,9.49,9.49,136905145036 +엔젯,419080,27,5610,2,620,12.42,975575,41166,10652637,975575,12.42,2369.86,9.16,9.16,5647850150,9.45,9.45,5647850150 +한라캐스트,125490,28,18800,2,510,2.79,3404926,5467847,36502352,3404926,2.79,62.27,9.33,9.33,63961718065,9.32,9.32,63961718065 +ACE 구글밸류체인액티브,483340,29,15840,2,90,0.57,526538,1373947,5650000,526538,0.57,38.32,9.32,9.32,8316178233,9.29,9.29,8316178233 +동양고속,084670,30,36050,1,8300,29.91,292356,0,2895569,292356,29.91,0.00,10.10,10.10,9664619825,9.26,9.26,9664619825 diff --git a/top30/20251209/top30-atvtr-20251209-101002.csv b/top30/20251209/top30-atvtr-20251209-101002.csv new file mode 100644 index 000000000000..2338d8a90847 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,761420,0,750000,761420,0.40,0.00,101.52,101.52,7635141550,101.45,101.45,7635141550 +테라뷰,950250,2,14520,2,6520,81.50,26046576,0,35517731,26046576,81.50,0.00,73.33,73.33,374071715325,72.53,72.53,374071715325 +현대약품,004310,3,7590,2,1020,15.53,18651848,3545645,32000000,18651848,15.53,526.05,58.29,58.29,141560175610,58.28,58.28,141560175610 +KIWOOM 미국S&P500&GOLD,0137W0,4,9980,5,-10,-0.10,277863,0,750000,277863,-0.10,0.00,37.05,37.05,2770934670,37.02,37.02,2770934670 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9915,5,-80,-0.80,277082,0,900000,277082,-0.80,0.00,30.79,30.79,2752442863,30.84,30.84,2752442863 +에이비온,203400,6,2995,5,-560,-15.75,9518850,1250939,29456280,9518850,-15.75,760.94,32.32,32.32,27160919565,30.79,30.79,27160919565 +삼성제약,001360,7,2215,2,442,24.93,26049284,15173945,94162079,26049284,24.93,171.67,27.66,27.66,56030286681,26.86,26.86,56030286681 +팸텍,271830,8,2235,2,135,6.43,7174033,3145429,29490202,7174033,6.43,228.08,24.33,24.33,16070038609,24.38,24.38,16070038609 +엔에이치스팩32호,0054V0,9,2135,5,-555,-20.63,1363564,5400739,6216500,1363564,-20.63,25.25,21.93,21.93,3035864127,22.87,22.87,3035864127 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9875,5,-20,-0.20,178094,431757,800000,178094,-0.20,41.25,22.26,22.26,1762456083,22.31,22.31,1762456083 +상지건설,042940,11,13040,5,-980,-6.99,1456385,8278594,6828712,1456385,-6.99,17.59,21.33,21.33,19465765470,21.86,21.86,19465765470 +코오롱모빌리티그룹우,45014K,12,26900,5,-1500,-5.28,472073,710146,2456120,472073,-5.28,66.48,19.22,19.22,13286974275,20.11,20.11,13286974275 +TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10150,2,155,1.55,573325,0,3000000,573325,1.55,0.00,19.11,19.11,5822247990,19.12,19.12,5822247990 +클로봇,466100,14,47700,2,1600,3.47,4395165,7473670,24992139,4395165,3.47,58.81,17.59,17.59,208410377700,17.48,17.48,208410377700 +TIGER 200 산업재,227550,15,10830,5,-5,-0.05,372519,30870,2140000,372519,-0.05,1206.73,17.41,17.41,4039915855,17.43,17.43,4039915855 +서암기계공업,100660,16,4160,2,345,9.04,2007550,714478,12600000,2007550,9.04,280.98,15.93,15.93,8582383034,16.37,16.37,8582383034 +알파AI,043100,17,2320,2,383,19.77,3238699,202383,20110080,3238699,19.77,1600.28,16.10,16.10,7324512876,15.70,15.70,7324512876 +RISE 미국AI클라우드인프라,0127R0,18,11915,5,-60,-0.50,146682,143089,1000000,146682,-0.50,102.51,14.67,14.67,1746190987,14.66,14.66,1746190987 +네오이뮨텍,950220,19,798,1,184,29.97,21621489,1438312,164391655,21621489,29.97,1503.25,13.15,13.15,16190581358,12.34,12.34,16190581358 +우림피티에스,101170,20,11730,2,50,0.43,1573503,8009317,13500000,1573503,0.43,19.65,11.66,11.66,18775339050,11.86,11.86,18775339050 +삼영엠텍,054540,21,15330,2,780,5.36,1525870,686816,13000000,1525870,5.36,222.17,11.74,11.74,23467158425,11.78,11.78,23467158425 +KODEX 코스닥150선물인버스,251340,22,2840,5,-5,-0.18,9818509,16955982,83900000,9818509,-0.18,57.91,11.70,11.70,27925457553,11.72,11.72,27925457553 +미래에셋비전스팩3호,448830,23,3800,2,330,9.51,544016,1722537,4920000,544016,9.51,31.58,11.06,11.06,2009635359,10.75,10.75,2009635359 +시지메드텍,056090,24,1271,2,132,11.59,10962585,3760166,103259036,10962585,11.59,291.55,10.62,10.62,13799506215,10.51,10.51,13799506215 +KODEX 200선물인버스2X,252670,25,670,2,9,1.36,222708598,603053376,2156100000,222708598,1.36,36.93,10.33,10.33,148402831403,10.27,10.27,148402831403 +태영건설우,009415,26,10940,1,2520,29.93,65724,51589,649974,65724,29.93,127.40,10.11,10.11,719020560,10.11,10.11,719020560 +한라캐스트,125490,27,18520,2,230,1.26,3601526,5467847,36502352,3601526,1.26,65.87,9.87,9.87,67634308920,10.00,10.00,67634308920 +일성건설,013360,28,2430,2,115,4.97,5438884,37094716,54024880,5438884,4.97,14.66,10.07,10.07,12992523130,9.90,9.90,12992523130 +ACE 구글밸류체인액티브,483340,29,15840,2,90,0.57,546913,1373947,5650000,546913,0.57,39.81,9.68,9.68,8638907965,9.65,9.65,8638907965 +엔젯,419080,30,5680,2,690,13.83,1003579,41166,10652637,1003579,13.83,2437.88,9.42,9.42,5806082920,9.60,9.60,5806082920 diff --git a/top30/20251209/top30-atvtr-20251209-102002.csv b/top30/20251209/top30-atvtr-20251209-102002.csv new file mode 100644 index 000000000000..a6ec7b694181 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,787223,0,750000,787223,0.40,0.00,104.96,104.96,7894073195,104.89,104.89,7894073195 +테라뷰,950250,2,14930,2,6930,86.62,27208263,0,35517731,27208263,86.62,0.00,76.60,76.60,391146201805,73.76,73.76,391146201805 +현대약품,004310,3,7430,2,860,13.09,19340932,3545645,32000000,19340932,13.09,545.48,60.44,60.44,146780153290,61.73,61.73,146780153290 +KIWOOM 미국S&P500&GOLD,0137W0,4,9980,5,-10,-0.10,312578,0,750000,312578,-0.10,0.00,41.68,41.68,3116787197,41.64,41.64,3116787197 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9920,5,-75,-0.75,329720,0,900000,329720,-0.75,0.00,36.64,36.64,3274076808,36.67,36.67,3274076808 +에이비온,203400,6,2960,5,-595,-16.74,9703437,1250939,29456280,9703437,-16.74,775.69,32.94,32.94,27708751327,31.78,31.78,27708751327 +삼성제약,001360,7,2185,2,412,23.24,28032602,15173945,94162079,28032602,23.24,184.74,29.77,29.77,60433251179,29.37,29.37,60433251179 +팸텍,271830,8,2230,2,130,6.19,7276033,3145429,29490202,7276033,6.19,231.32,24.67,24.67,16297993654,24.78,24.78,16297993654 +엔에이치스팩32호,0054V0,9,2160,5,-530,-19.70,1385177,5400739,6216500,1385177,-19.70,25.65,22.28,22.28,3082382888,22.96,22.96,3082382888 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9870,5,-25,-0.25,180269,431757,800000,180269,-0.25,41.75,22.53,22.53,1783884478,22.59,22.59,1783884478 +상지건설,042940,11,13100,5,-920,-6.56,1487359,8278594,6828712,1487359,-6.56,17.97,21.78,21.78,19870224470,22.21,22.21,19870224470 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10150,2,155,1.55,628214,0,3000000,628214,1.55,0.00,20.94,20.94,6379119844,20.95,20.95,6379119844 +코오롱모빌리티그룹우,45014K,13,27150,5,-1250,-4.40,495560,710146,2456120,495560,-4.40,69.78,20.18,20.18,13938856850,20.90,20.90,13938856850 +알파AI,043100,14,2215,2,278,14.35,3937821,202383,20110080,3937821,14.35,1945.73,19.58,19.58,8902042232,19.98,19.98,8902042232 +TIGER 200 산업재,227550,15,10825,5,-10,-0.09,424209,30870,2140000,424209,-0.09,1374.18,19.82,19.82,4599851425,19.86,19.86,4599851425 +클로봇,466100,16,48500,2,2400,5.21,4698564,7473670,24992139,4698564,5.21,62.87,18.80,18.80,222984476525,18.40,18.40,222984476525 +서암기계공업,100660,17,4200,2,385,10.09,2050402,714478,12600000,2050402,10.09,286.98,16.27,16.27,8761170889,16.56,16.56,8761170889 +RISE 미국AI클라우드인프라,0127R0,18,11910,5,-65,-0.54,146868,143089,1000000,146868,-0.54,102.64,14.69,14.69,1748406997,14.68,14.68,1748406997 +삼영엠텍,054540,19,15350,2,800,5.50,1609312,686816,13000000,1609312,5.50,234.31,12.38,12.38,24747328100,12.40,12.40,24747328100 +네오이뮨텍,950220,20,798,1,184,29.97,21636917,1438312,164391655,21636917,29.97,1504.33,13.16,13.16,16202892902,12.35,12.35,16202892902 +우림피티에스,101170,21,11680,3,0,0.00,1611532,8009317,13500000,1611532,0.00,20.12,11.94,11.94,19220064135,12.19,12.19,19220064135 +KODEX 코스닥150선물인버스,251340,22,2835,5,-10,-0.35,10163737,16955982,83900000,10163737,-0.35,59.94,12.11,12.11,28904460933,12.15,12.15,28904460933 +TIGER 증권,157500,23,10160,5,-145,-1.41,2253299,423210,19440000,2253299,-1.41,532.43,11.59,11.59,22955402171,11.62,11.62,22955402171 +미래에셋비전스팩3호,448830,24,3745,2,275,7.93,561418,1722537,4920000,561418,7.93,32.59,11.41,11.41,2075292729,11.26,11.26,2075292729 +시지메드텍,056090,25,1257,2,118,10.36,11416468,3760166,103259036,11416468,10.36,303.62,11.06,11.06,14374382212,11.07,11.07,14374382212 +일성건설,013360,26,2510,2,195,8.42,6175129,37094716,54024880,6175129,8.42,16.65,11.43,11.43,14818352240,10.93,10.93,14818352240 +ACE 구글밸류체인액티브,483340,27,15765,2,15,0.10,604553,1373947,5650000,604553,0.10,44.00,10.70,10.70,9550162190,10.72,10.72,9550162190 +KODEX 200선물인버스2X,252670,28,669,2,8,1.21,231819904,603053376,2156100000,231819904,1.21,38.44,10.75,10.75,154500447321,10.71,10.71,154500447321 +한라캐스트,125490,29,18360,2,70,0.38,3779545,5467847,36502352,3779545,0.38,69.12,10.35,10.35,70916458650,10.58,10.58,70916458650 +엔젯,419080,30,5850,2,860,17.23,1108794,41166,10652637,1108794,17.23,2693.47,10.41,10.41,6410812730,10.29,10.29,6410812730 diff --git a/top30/20251209/top30-atvtr-20251209-103002.csv b/top30/20251209/top30-atvtr-20251209-103002.csv new file mode 100644 index 000000000000..7039ab28ce51 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,861285,0,750000,861285,0.35,0.00,114.84,114.84,8636996266,114.82,114.82,8636996266 +테라뷰,950250,2,14430,2,6430,80.38,28348336,0,35517731,28348336,80.38,0.00,79.81,79.81,407740665445,79.56,79.56,407740665445 +현대약품,004310,3,7420,2,850,12.94,20215293,3545645,32000000,20215293,12.94,570.14,63.17,63.17,153220315735,64.53,64.53,153220315735 +KIWOOM 미국S&P500&GOLD,0137W0,4,9975,5,-15,-0.15,320794,0,750000,320794,-0.15,0.00,42.77,42.77,3198738578,42.76,42.76,3198738578 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9925,5,-70,-0.70,350751,0,900000,350751,-0.70,0.00,38.97,38.97,3482658839,38.99,38.99,3482658839 +에이비온,203400,6,2980,5,-575,-16.17,9855818,1250939,29456280,9855818,-16.17,787.87,33.46,33.46,28161575627,32.08,32.08,28161575627 +삼성제약,001360,7,2185,2,412,23.24,28845758,15173945,94162079,28845758,23.24,190.10,30.63,30.63,62209269882,30.24,30.24,62209269882 +팸텍,271830,8,2270,2,170,8.10,7642283,3145429,29490202,7642283,8.10,242.96,25.91,25.91,17119048609,25.57,25.57,17119048609 +엔에이치스팩32호,0054V0,9,2140,5,-550,-20.45,1424139,5400739,6216500,1424139,-20.45,26.37,22.91,22.91,3165969566,23.80,23.80,3165969566 +TIGER 미국AI데이터센터TOP4Plus,0142D0,10,10140,2,145,1.45,692412,0,3000000,692412,1.45,0.00,23.08,23.08,7030181739,23.11,23.11,7030181739 +상지건설,042940,11,13170,5,-850,-6.06,1547329,8278594,6828712,1547329,-6.06,18.69,22.66,22.66,20664249215,22.98,22.98,20664249215 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9840,5,-55,-0.56,180395,431757,800000,180395,-0.56,41.78,22.55,22.55,1785124763,22.68,22.68,1785124763 +TIGER 200 산업재,227550,13,10835,3,0,0.00,476965,30870,2140000,476965,0.00,1545.08,22.29,22.29,5171418810,22.30,22.30,5171418810 +알파AI,043100,14,2170,2,233,12.03,4307510,202383,20110080,4307510,12.03,2128.40,21.42,21.42,9710059586,22.25,22.25,9710059586 +코오롱모빌리티그룹우,45014K,15,27100,5,-1300,-4.58,499937,710146,2456120,499937,-4.58,70.40,20.35,20.35,14058952900,21.12,21.12,14058952900 +클로봇,466100,16,47450,2,1350,2.93,4970416,7473670,24992139,4970416,2.93,66.51,19.89,19.89,235973508850,19.90,19.90,235973508850 +서암기계공업,100660,17,4170,2,355,9.31,2092693,714478,12600000,2092693,9.31,292.90,16.61,16.61,8938656289,17.01,17.01,8938656289 +RISE 미국AI클라우드인프라,0127R0,18,11915,5,-60,-0.50,146962,143089,1000000,146962,-0.50,102.71,14.70,14.70,1749527127,14.68,14.68,1749527127 +엔젯,419080,19,5570,2,580,11.62,1338228,41166,10652637,1338228,11.62,3250.81,12.56,12.56,7726066435,13.02,13.02,7726066435 +TIGER 증권,157500,20,10165,5,-140,-1.36,2510710,423210,19440000,2510710,-1.36,593.25,12.92,12.92,25570017281,12.94,12.94,25570017281 +KODEX 코스닥150선물인버스,251340,21,2830,5,-15,-0.53,10733876,16955982,83900000,10733876,-0.53,63.30,12.79,12.79,30518200465,12.85,12.85,30518200465 +삼영엠텍,054540,22,15350,2,800,5.50,1653875,686816,13000000,1653875,5.50,240.80,12.72,12.72,25431514625,12.74,12.74,25431514625 +일성건설,013360,23,2455,2,140,6.05,6914815,37094716,54024880,6914815,6.05,18.64,12.80,12.80,16669139697,12.57,12.57,16669139697 +우림피티에스,101170,24,11660,5,-20,-0.17,1642549,8009317,13500000,1642549,-0.17,20.51,12.17,12.17,19582422130,12.44,12.44,19582422130 +네오이뮨텍,950220,25,798,1,184,29.97,21726848,1438312,164391655,21726848,29.97,1510.58,13.22,13.22,16274657840,12.41,12.41,16274657840 +미래에셋비전스팩3호,448830,26,3795,2,325,9.37,585502,1722537,4920000,585502,9.37,33.99,11.90,11.90,2166789724,11.60,11.60,2166789724 +시지메드텍,056090,27,1250,2,111,9.75,11639626,3760166,103259036,11639626,9.75,309.55,11.27,11.27,14654503379,11.35,11.35,14654503379 +KODEX 200선물인버스2X,252670,28,668,2,7,1.06,241297364,603053376,2156100000,241297364,1.06,40.01,11.19,11.19,160832110677,11.17,11.17,160832110677 +ACE 구글밸류체인액티브,483340,29,15765,2,15,0.10,620270,1373947,5650000,620270,0.10,45.15,10.98,10.98,9797958274,11.00,11.00,9797958274 +한라캐스트,125490,30,18350,2,60,0.33,3897070,5467847,36502352,3897070,0.33,71.27,10.68,10.68,73078875930,10.91,10.91,73078875930 diff --git a/top30/20251209/top30-atvtr-20251209-104001.csv b/top30/20251209/top30-atvtr-20251209-104001.csv new file mode 100644 index 000000000000..738681de3327 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,889445,0,750000,889445,0.35,0.00,118.59,118.59,8919368665,118.57,118.57,8919368665 +테라뷰,950250,2,14490,2,6490,81.12,28803389,0,35517731,28803389,81.12,0.00,81.10,81.10,414278349455,80.50,80.50,414278349455 +현대약품,004310,3,7300,2,730,11.11,20758755,3545645,32000000,20758755,11.11,585.47,64.87,64.87,157269540930,67.32,67.32,157269540930 +KIWOOM 미국S&P500&GOLD,0137W0,4,9975,5,-15,-0.15,335925,0,750000,335925,-0.15,0.00,44.79,44.79,3349656343,44.77,44.77,3349656343 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9920,5,-75,-0.75,371143,0,900000,371143,-0.75,0.00,41.24,41.24,3684809384,41.27,41.27,3684809384 +팸텍,271830,6,2450,2,350,16.67,11230097,3145429,29490202,11230097,16.67,357.03,38.08,38.08,25741617107,35.63,35.63,25741617107 +에이비온,203400,7,3015,5,-540,-15.19,10018220,1250939,29456280,10018220,-15.19,800.86,34.01,34.01,28651617767,32.26,32.26,28651617767 +삼성제약,001360,8,2170,2,397,22.39,29323570,15173945,94162079,29323570,22.39,193.25,31.14,31.14,63250905647,30.96,30.96,63250905647 +TIGER 200 산업재,227550,9,10830,5,-5,-0.05,531616,30870,2140000,531616,-0.05,1722.11,24.84,24.84,5763860365,24.87,24.87,5763860365 +엔에이치스팩32호,0054V0,10,2125,5,-565,-21.00,1476064,5400739,6216500,1476064,-21.00,27.33,23.74,23.74,3276811658,24.81,24.81,3276811658 +TIGER 미국AI데이터센터TOP4Plus,0142D0,11,10145,2,150,1.50,742260,0,3000000,742260,1.50,0.00,24.74,24.74,7535374053,24.76,24.76,7535374053 +상지건설,042940,12,13210,5,-810,-5.78,1587412,8278594,6828712,1587412,-5.78,19.17,23.25,23.25,21190473175,23.49,23.49,21190473175 +알파AI,043100,13,2200,2,263,13.58,4462160,202383,20110080,4462160,13.58,2204.81,22.19,22.19,10049486730,22.71,22.71,10049486730 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9860,5,-35,-0.35,180730,431757,800000,180730,-0.35,41.86,22.59,22.59,1788420288,22.67,22.67,1788420288 +코오롱모빌리티그룹우,45014K,15,26600,5,-1800,-6.34,519948,710146,2456120,519948,-6.34,73.22,21.17,21.17,14591215850,22.33,22.33,14591215850 +삼영엠텍,054540,16,15700,2,1150,7.90,2892748,686816,13000000,2892748,7.90,421.18,22.25,22.25,45259012915,22.17,22.17,45259012915 +클로봇,466100,17,47350,2,1250,2.71,5065446,7473670,24992139,5065446,2.71,67.78,20.27,20.27,240475965650,20.32,20.32,240475965650 +서암기계공업,100660,18,4190,2,375,9.83,2127120,714478,12600000,2127120,9.83,297.72,16.88,16.88,9081822444,17.20,17.20,9081822444 +RISE 미국AI클라우드인프라,0127R0,19,11910,5,-65,-0.54,147899,143089,1000000,147899,-0.54,103.36,14.79,14.79,1760685197,14.78,14.78,1760685197 +TIGER 증권,157500,20,10155,5,-150,-1.46,2814138,423210,19440000,2814138,-1.46,664.95,14.48,14.48,28654548787,14.52,14.52,28654548787 +미래에셋비전스팩3호,448830,21,3770,2,300,8.65,717415,1722537,4920000,717415,8.65,41.65,14.58,14.58,2674824705,14.42,14.42,2674824705 +엔젯,419080,22,5540,2,550,11.02,1390829,41166,10652637,1390829,11.02,3378.59,13.06,13.06,8015594495,13.58,13.58,8015594495 +일성건설,013360,23,2475,2,160,6.91,7475001,37094716,54024880,7475001,6.91,20.15,13.84,13.84,18066438009,13.51,13.51,18066438009 +KODEX 코스닥150선물인버스,251340,24,2835,5,-10,-0.35,10881406,16955982,83900000,10881406,-0.35,64.17,12.97,12.97,30936447967,13.01,13.01,30936447967 +우림피티에스,101170,25,11680,3,0,0.00,1664411,8009317,13500000,1664411,0.00,20.78,12.33,12.33,19837750930,12.58,12.58,19837750930 +네오이뮨텍,950220,26,798,1,184,29.97,21761689,1438312,164391655,21761689,29.97,1513.00,13.24,13.24,16302460958,12.43,12.43,16302460958 +KODEX 200선물인버스2X,252670,27,669,2,8,1.21,255210891,603053376,2156100000,255210891,1.21,42.32,11.84,11.84,170114549385,11.79,11.79,170114549385 +시지메드텍,056090,28,1241,2,102,8.96,11987194,3760166,103259036,11987194,8.96,318.79,11.61,11.61,15087814352,11.77,11.77,15087814352 +한라캐스트,125490,29,18340,2,50,0.27,4055137,5467847,36502352,4055137,0.27,74.16,11.11,11.11,75971327740,11.35,11.35,75971327740 +ACE 구글밸류체인액티브,483340,30,15775,2,25,0.16,639092,1373947,5650000,639092,0.16,46.52,11.31,11.31,10094798634,11.33,11.33,10094798634 diff --git a/top30/20251209/top30-atvtr-20251209-105002.csv b/top30/20251209/top30-atvtr-20251209-105002.csv new file mode 100644 index 000000000000..0131945bb5ff --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,910912,0,750000,910912,0.35,0.00,121.45,121.45,9134697406,121.43,121.43,9134697406 +테라뷰,950250,2,14060,2,6060,75.75,29289927,0,35517731,29289927,75.75,0.00,82.47,82.47,421222108075,84.35,84.35,421222108075 +현대약품,004310,3,7160,2,590,8.98,21526795,3545645,32000000,21526795,8.98,607.13,67.27,67.27,162832514015,71.07,71.07,162832514015 +KIWOOM 미국S&P500&GOLD,0137W0,4,9980,5,-10,-0.10,345282,0,750000,345282,-0.10,0.00,46.04,46.04,3442914266,46.00,46.00,3442914266 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9915,5,-80,-0.80,384572,0,900000,384572,-0.80,0.00,42.73,42.73,3817879964,42.78,42.78,3817879964 +팸텍,271830,6,2455,2,355,16.90,13303206,3145429,29490202,13303206,16.90,422.94,45.11,45.11,30756399428,42.48,42.48,30756399428 +에이비온,203400,7,2995,5,-560,-15.75,10099347,1250939,29456280,10099347,-15.75,807.34,34.29,34.29,28895130401,32.75,32.75,28895130401 +삼성제약,001360,8,2150,2,377,21.26,30058286,15173945,94162079,30058286,21.26,198.09,31.92,31.92,64836203128,32.03,32.03,64836203128 +TIGER 200 산업재,227550,9,10850,2,15,0.14,596087,30870,2140000,596087,0.14,1930.96,27.85,27.85,6462770475,27.83,27.83,6462770475 +삼영엠텍,054540,10,15820,2,1270,8.73,3458245,686816,13000000,3458245,8.73,503.52,26.60,26.60,54304627615,26.41,26.41,54304627615 +TIGER 미국AI데이터센터TOP4Plus,0142D0,11,10145,2,150,1.50,783634,0,3000000,783634,1.50,0.00,26.12,26.12,7954771661,26.14,26.14,7954771661 +엔에이치스팩32호,0054V0,12,2130,5,-560,-20.82,1506971,5400739,6216500,1506971,-20.82,27.90,24.24,24.24,3342590333,25.24,25.24,3342590333 +상지건설,042940,13,13140,5,-880,-6.28,1608401,8278594,6828712,1608401,-6.28,19.43,23.55,23.55,21467508955,23.92,23.92,21467508955 +코오롱모빌리티그룹우,45014K,14,26000,5,-2400,-8.45,530954,710146,2456120,530954,-8.45,74.77,21.62,21.62,14876701750,23.30,23.30,14876701750 +알파AI,043100,15,2195,2,258,13.32,4547894,202383,20110080,4547894,13.32,2247.17,22.61,22.61,10238268720,23.19,23.19,10238268720 +KoAct 글로벌K컬처밸류체인액티브,0132D0,16,9850,5,-45,-0.45,180909,431757,800000,180909,-0.45,41.90,22.61,22.61,1790185138,22.72,22.72,1790185138 +클로봇,466100,17,47750,2,1650,3.58,5144162,7473670,24992139,5144162,3.58,68.83,20.58,20.58,244221870075,20.46,20.46,244221870075 +미래에셋비전스팩3호,448830,18,3950,2,480,13.83,916606,1722537,4920000,916606,13.83,53.21,18.63,18.63,3459375360,17.80,17.80,3459375360 +서암기계공업,100660,19,4220,2,405,10.62,2142742,714478,12600000,2142742,10.62,299.90,17.01,17.01,9147486237,17.20,17.20,9147486237 +RISE 미국AI클라우드인프라,0127R0,20,11905,5,-70,-0.58,148335,143089,1000000,148335,-0.58,103.67,14.83,14.83,1765875202,14.83,14.83,1765875202 +TIGER 증권,157500,21,10175,5,-130,-1.26,2863948,423210,19440000,2863948,-1.26,676.72,14.73,14.73,29160833722,14.74,14.74,29160833722 +엔젯,419080,22,5450,2,460,9.22,1425171,41166,10652637,1425171,9.22,3462.01,13.38,13.38,8203532235,14.13,14.13,8203532235 +일성건설,013360,23,2495,2,180,7.78,7743563,37094716,54024880,7743563,7.78,20.88,14.33,14.33,18730772528,13.90,13.90,18730772528 +KODEX 코스닥150선물인버스,251340,24,2840,5,-5,-0.18,11304986,16955982,83900000,11304986,-0.18,66.67,13.47,13.47,32139406027,13.49,13.49,32139406027 +우림피티에스,101170,25,11820,2,140,1.20,1698819,8009317,13500000,1698819,1.20,21.21,12.58,12.58,20240276210,12.68,12.68,20240276210 +1Q 미국우주항공테크,0131V0,26,11770,2,110,0.94,126413,306896,1000000,126413,0.94,41.19,12.64,12.64,1488178283,12.64,12.64,1488178283 +네오이뮨텍,950220,27,798,1,184,29.97,21799080,1438312,164391655,21799080,29.97,1515.60,13.26,13.26,16332298976,12.45,12.45,16332298976 +고영,098460,28,28950,2,2450,9.25,8778716,5218172,68654755,8778716,9.25,168.23,12.79,12.79,241704261900,12.16,12.16,241704261900 +KODEX 200선물인버스2X,252670,29,668,2,7,1.06,259593448,603053376,2156100000,259593448,1.06,43.05,12.04,12.04,173041073058,12.01,12.01,173041073058 +시지메드텍,056090,30,1239,2,100,8.78,12147299,3760166,103259036,12147299,8.78,323.05,11.76,11.76,15286326602,11.95,11.95,15286326602 diff --git a/top30/20251209/top30-atvtr-20251209-110002.csv b/top30/20251209/top30-atvtr-20251209-110002.csv new file mode 100644 index 000000000000..91cbcbd519fa --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,930735,0,750000,930735,0.30,0.00,124.10,124.10,9333476146,124.14,124.14,9333476146 +테라뷰,950250,2,13830,2,5830,72.88,30206899,0,35517731,30206899,72.88,0.00,85.05,85.05,434012069140,88.36,88.36,434012069140 +현대약품,004310,3,7180,2,610,9.28,21950784,3545645,32000000,21950784,9.28,619.09,68.60,68.60,165888786845,72.20,72.20,165888786845 +팸텍,271830,4,2375,2,275,13.10,15272905,3145429,29490202,15272905,13.10,485.56,51.79,51.79,35575822681,50.79,50.79,35575822681 +KIWOOM 미국S&P500&GOLD,0137W0,5,9970,5,-20,-0.20,350199,0,750000,350199,-0.20,0.00,46.69,46.69,3491952711,46.70,46.70,3491952711 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,387432,0,900000,387432,-0.75,0.00,43.05,43.05,3846246219,43.08,43.08,3846246219 +에이비온,203400,7,2965,5,-590,-16.60,10220363,1250939,29456280,10220363,-16.60,817.02,34.70,34.70,29254672949,33.50,33.50,29254672949 +삼성제약,001360,8,2130,2,357,20.14,30961106,15173945,94162079,30961106,20.14,204.04,32.88,32.88,66761186417,33.29,33.29,66761186417 +TIGER 200 산업재,227550,9,10830,5,-5,-0.05,634844,30870,2140000,634844,-0.05,2056.51,29.67,29.67,6882821760,29.70,29.70,6882821760 +삼영엠텍,054540,10,15580,2,1030,7.08,3723963,686816,13000000,3723963,7.08,542.21,28.65,28.65,58468046545,28.87,28.87,58468046545 +TIGER 미국AI데이터센터TOP4Plus,0142D0,11,10135,2,140,1.40,839934,0,3000000,839934,1.40,0.00,28.00,28.00,8525567861,28.04,28.04,8525567861 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9842,5,-53,-0.54,208911,431757,800000,208911,-0.54,48.39,26.11,26.11,2065781133,26.24,26.24,2065781133 +엔에이치스팩32호,0054V0,13,2115,5,-575,-21.38,1538778,5400739,6216500,1538778,-21.38,28.49,24.75,24.75,3409945743,25.94,25.94,3409945743 +상지건설,042940,14,13650,5,-370,-2.64,1748575,8278594,6828712,1748575,-2.64,21.12,25.61,25.61,23373308850,25.08,25.08,23373308850 +알파AI,043100,15,2255,2,318,16.42,4899533,202383,20110080,4899533,16.42,2420.92,24.36,24.36,11029767266,24.32,24.32,11029767266 +코오롱모빌리티그룹우,45014K,16,25800,5,-2600,-9.15,540109,710146,2456120,540109,-9.15,76.06,21.99,21.99,15115508675,23.85,23.85,15115508675 +미래에셋비전스팩3호,448830,17,3750,2,280,8.07,1093764,1722537,4920000,1093764,8.07,63.50,22.23,22.23,4130040563,22.39,22.39,4130040563 +클로봇,466100,18,48300,2,2200,4.77,5501243,7473670,24992139,5501243,4.77,73.61,22.01,22.01,261465174475,21.66,21.66,261465174475 +서암기계공업,100660,19,4230,2,415,10.88,2178148,714478,12600000,2178148,10.88,304.86,17.29,17.29,9296884322,17.44,17.44,9296884322 +나노엔텍,039860,20,3700,2,625,20.33,6264991,124281,38093053,6264991,20.33,5040.99,16.45,16.45,23237528515,16.49,16.49,23237528515 +고영,098460,21,30000,2,3500,13.21,11859060,5218172,68654755,11859060,13.21,227.26,17.27,17.27,333269809950,16.18,16.18,333269809950 +TIGER 증권,157500,22,10175,5,-130,-1.26,3061064,423210,19440000,3061064,-1.26,723.30,15.75,15.75,31167401967,15.76,15.76,31167401967 +RISE 미국AI클라우드인프라,0127R0,23,11905,5,-70,-0.58,149798,143089,1000000,149798,-0.58,104.69,14.98,14.98,1783285687,14.98,14.98,1783285687 +일성건설,013360,24,2500,2,185,7.99,8086567,37094716,54024880,8086567,7.99,21.80,14.97,14.97,19588444266,14.50,14.50,19588444266 +엔젯,419080,25,5480,2,490,9.82,1444638,41166,10652637,1444638,9.82,3509.30,13.56,13.56,8310001775,14.24,14.24,8310001775 +KODEX 코스닥150선물인버스,251340,26,2840,5,-5,-0.18,11493282,16955982,83900000,11493282,-0.18,67.78,13.70,13.70,32674172915,13.71,13.71,32674172915 +1Q 미국우주항공테크,0131V0,27,11765,2,105,0.90,132787,306896,1000000,132787,0.90,43.27,13.28,13.28,1563186753,13.29,13.29,1563186753 +우림피티에스,101170,28,11830,2,150,1.28,1724561,8009317,13500000,1724561,1.28,21.53,12.77,12.77,20544202470,12.86,12.86,20544202470 +시지메드텍,056090,29,1213,2,74,6.50,12537871,3760166,103259036,12537871,6.50,333.44,12.14,12.14,15765022028,12.59,12.59,15765022028 +네오이뮨텍,950220,30,798,1,184,29.97,21820536,1438312,164391655,21820536,29.97,1517.09,13.27,13.27,16349420864,12.46,12.46,16349420864 diff --git a/top30/20251209/top30-atvtr-20251209-111002.csv b/top30/20251209/top30-atvtr-20251209-111002.csv new file mode 100644 index 000000000000..332fe0f93018 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,938855,0,750000,938855,0.35,0.00,125.18,125.18,9414892573,125.16,125.16,9414892573 +테라뷰,950250,2,13830,2,5830,72.88,30752050,0,35517731,30752050,72.88,0.00,86.58,86.58,441543917230,89.89,89.89,441543917230 +현대약품,004310,3,7210,2,640,9.74,22352030,3545645,32000000,22352030,9.74,630.41,69.85,69.85,168772235340,73.15,73.15,168772235340 +팸텍,271830,4,2310,2,210,10.00,16089273,3145429,29490202,16089273,10.00,511.51,54.56,54.56,37489577850,55.03,55.03,37489577850 +KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,354074,0,750000,354074,-0.15,0.00,47.21,47.21,3530589981,47.19,47.19,3530589981 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,392328,0,900000,392328,-0.75,0.00,43.59,43.59,3894793204,43.62,43.62,3894793204 +KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9840,5,-55,-0.56,273642,431757,800000,273642,-0.56,63.38,34.21,34.21,2702863688,34.34,34.34,2702863688 +삼성제약,001360,8,2105,2,332,18.73,31519953,15173945,94162079,31519953,18.73,207.72,33.47,33.47,67945884272,34.28,34.28,67945884272 +에이비온,203400,9,2960,5,-595,-16.74,10324364,1250939,29456280,10324364,-16.74,825.33,35.05,35.05,29562992334,33.91,33.91,29562992334 +TIGER 200 산업재,227550,10,10830,5,-5,-0.05,683683,30870,2140000,683683,-0.05,2214.72,31.95,31.95,7411824935,31.98,31.98,7411824935 +삼영엠텍,054540,11,15500,2,950,6.53,3870067,686816,13000000,3870067,6.53,563.48,29.77,29.77,60751630325,30.15,30.15,60751630325 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10140,2,145,1.45,855734,0,3000000,855734,1.45,0.00,28.52,28.52,8685642183,28.55,28.55,8685642183 +상지건설,042940,13,13250,5,-770,-5.49,1815394,8278594,6828712,1815394,-5.49,21.93,26.58,26.58,24266477725,26.82,26.82,24266477725 +엔에이치스팩32호,0054V0,14,2110,5,-580,-21.56,1585799,5400739,6216500,1585799,-21.56,29.36,25.51,25.51,3509241471,26.75,26.75,3509241471 +알파AI,043100,15,2215,2,278,14.35,4958305,202383,20110080,4958305,14.35,2449.96,24.66,24.66,11161018858,25.06,25.06,11161018858 +코오롱모빌리티그룹우,45014K,16,25600,5,-2800,-9.86,553437,710146,2456120,553437,-9.86,77.93,22.53,22.53,15458854875,24.59,24.59,15458854875 +클로봇,466100,17,48700,2,2600,5.64,5849463,7473670,24992139,5849463,5.64,78.27,23.41,23.41,278390893600,22.87,22.87,278390893600 +미래에셋비전스팩3호,448830,18,3805,2,335,9.65,1123074,1722537,4920000,1123074,9.65,65.20,22.83,22.83,4241235238,22.66,22.66,4241235238 +나노엔텍,039860,19,3675,2,600,19.51,7660898,124281,38093053,7660898,19.51,6164.17,20.11,20.11,28421301624,20.30,20.30,28421301624 +고영,098460,20,29450,2,2950,11.13,13768441,5218172,68654755,13768441,11.13,263.86,20.05,20.05,390209278050,19.30,19.30,390209278050 +서암기계공업,100660,21,4150,2,335,8.78,2234608,714478,12600000,2234608,8.78,312.76,17.73,17.73,9531424535,18.23,18.23,9531424535 +TIGER 증권,157500,22,10170,5,-135,-1.31,3244000,423210,19440000,3244000,-1.31,766.52,16.69,16.69,33027393107,16.71,16.71,33027393107 +일성건설,013360,23,2475,2,160,6.91,8290312,37094716,54024880,8290312,6.91,22.35,15.35,15.35,20093274978,15.03,15.03,20093274978 +RISE 미국AI클라우드인프라,0127R0,24,11900,5,-75,-0.63,150075,143089,1000000,150075,-0.63,104.88,15.01,15.01,1786582022,15.01,15.01,1786582022 +엔젯,419080,25,5500,2,510,10.22,1482405,41166,10652637,1482405,10.22,3601.04,13.92,13.92,8518904085,14.54,14.54,8518904085 +KODEX 코스닥150선물인버스,251340,26,2840,5,-5,-0.18,11664348,16955982,83900000,11664348,-0.18,68.79,13.90,13.90,33160216588,13.92,13.92,33160216588 +우림피티에스,101170,27,11860,2,180,1.54,1829547,8009317,13500000,1829547,1.54,22.84,13.55,13.55,21797681085,13.61,13.61,21797681085 +1Q 미국우주항공테크,0131V0,28,11765,2,105,0.90,134785,306896,1000000,134785,0.90,43.92,13.48,13.48,1586698170,13.49,13.49,1586698170 +KODEX 200선물인버스2X,252670,29,669,2,8,1.21,281776726,603053376,2156100000,281776726,1.21,46.73,13.07,13.07,187894561493,13.03,13.03,187894561493 +시지메드텍,056090,30,1249,2,110,9.66,13092671,3760166,103259036,13092671,9.66,348.19,12.68,12.68,16445202572,12.75,12.75,16445202572 diff --git a/top30/20251209/top30-atvtr-20251209-112002.csv b/top30/20251209/top30-atvtr-20251209-112002.csv new file mode 100644 index 000000000000..d81c8e6f1cca --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,953010,0,750000,953010,0.40,0.00,127.07,127.07,9556873348,126.98,126.98,9556873348 +테라뷰,950250,2,13640,2,5640,70.50,31741960,0,35517731,31741960,70.50,0.00,89.37,89.37,454901039610,93.90,93.90,454901039610 +현대약품,004310,3,7220,2,650,9.89,22975703,3545645,32000000,22975703,9.89,648.00,71.80,71.80,173319832745,75.02,75.02,173319832745 +팸텍,271830,4,2405,2,305,14.52,16809467,3145429,29490202,16809467,14.52,534.41,57.00,57.00,39196974240,55.27,55.27,39196974240 +KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,359630,0,750000,359630,-0.15,0.00,47.95,47.95,3585994195,47.93,47.93,3585994195 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,394523,0,900000,394523,-0.75,0.00,43.84,43.84,3916567604,43.87,43.87,3916567604 +에이비온,203400,7,2945,5,-610,-17.16,10479330,1250939,29456280,10479330,-17.16,837.72,35.58,35.58,30020065742,34.61,34.61,30020065742 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9850,5,-45,-0.45,273972,431757,800000,273972,-0.45,63.46,34.25,34.25,2706110988,34.34,34.34,2706110988 +삼성제약,001360,9,2150,2,377,21.26,32139459,15173945,94162079,32139459,21.26,211.81,34.13,34.13,69262467539,34.21,34.21,69262467539 +TIGER 200 산업재,227550,10,10835,3,0,0.00,726936,30870,2140000,726936,0.00,2354.83,33.97,33.97,7880175470,33.99,33.99,7880175470 +삼영엠텍,054540,11,15580,2,1030,7.08,3942940,686816,13000000,3942940,7.08,574.09,30.33,30.33,61885917730,30.55,30.55,61885917730 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10150,2,155,1.55,878179,0,3000000,878179,1.55,0.00,29.27,29.27,8913255508,29.27,29.27,8913255508 +엔에이치스팩32호,0054V0,13,2085,5,-605,-22.49,1723108,5400739,6216500,1723108,-22.49,31.91,27.72,27.72,3792798561,29.26,29.26,3792798561 +상지건설,042940,14,13120,5,-900,-6.42,1859570,8278594,6828712,1859570,-6.42,22.46,27.23,27.23,24847372200,27.73,27.73,24847372200 +코오롱모빌리티그룹우,45014K,15,24700,5,-3700,-13.03,567945,710146,2456120,567945,-13.03,79.98,23.12,23.12,15823203550,26.08,26.08,15823203550 +알파AI,043100,16,2200,2,263,13.58,5018077,202383,20110080,5018077,13.58,2479.50,24.95,24.95,11292281958,25.52,25.52,11292281958 +클로봇,466100,17,49000,2,2900,6.29,6532897,7473670,24992139,6532897,6.29,87.41,26.14,26.14,311819504450,25.46,25.46,311819504450 +미래에셋비전스팩3호,448830,18,3785,2,315,9.08,1160025,1722537,4920000,1160025,9.08,67.34,23.58,23.58,4382312507,23.53,23.53,4382312507 +나노엔텍,039860,19,3625,2,550,17.89,8449476,124281,38093053,8449476,17.89,6798.69,22.18,22.18,31263014844,22.64,22.64,31263014844 +고영,098460,20,29200,2,2700,10.19,15111941,5218172,68654755,15111941,10.19,289.60,22.01,22.01,429576266650,21.43,21.43,429576266650 +서암기계공업,100660,21,4150,2,335,8.78,2241172,714478,12600000,2241172,8.78,313.68,17.79,17.79,9558722270,18.28,18.28,9558722270 +TIGER 증권,157500,22,10175,5,-130,-1.26,3277277,423210,19440000,3277277,-1.26,774.39,16.86,16.86,33365648452,16.87,16.87,33365648452 +우림피티에스,101170,23,12000,2,320,2.74,2112562,8009317,13500000,2112562,2.74,26.38,15.65,15.65,25226458825,15.57,15.57,25226458825 +일성건설,013360,24,2500,2,185,7.99,8485131,37094716,54024880,8485131,7.99,22.87,15.71,15.71,20576789611,15.24,15.24,20576789611 +RISE 미국AI클라우드인프라,0127R0,25,11900,5,-75,-0.63,150089,143089,1000000,150089,-0.63,104.89,15.01,15.01,1786748622,15.01,15.01,1786748622 +엔젯,419080,26,5500,2,510,10.22,1500926,41166,10652637,1500926,10.22,3646.03,14.09,14.09,8620825040,14.71,14.71,8620825040 +KODEX 코스닥150선물인버스,251340,27,2835,5,-10,-0.35,11999453,16955982,83900000,11999453,-0.35,70.77,14.30,14.30,34110871522,14.34,14.34,34110871522 +1Q 미국우주항공테크,0131V0,28,11775,2,115,0.99,135500,306896,1000000,135500,0.99,44.15,13.55,13.55,1595116275,13.55,13.55,1595116275 +KODEX 200선물인버스2X,252670,29,669,2,8,1.21,288163061,603053376,2156100000,288163061,1.21,47.78,13.37,13.37,192170753144,13.32,13.32,192170753144 +시지메드텍,056090,30,1243,2,104,9.13,13229693,3760166,103259036,13229693,9.13,351.84,12.81,12.81,16615838693,12.95,12.95,16615838693 diff --git a/top30/20251209/top30-atvtr-20251209-113002.csv b/top30/20251209/top30-atvtr-20251209-113002.csv new file mode 100644 index 000000000000..f4e37f3dc9a7 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,960479,0,750000,960479,0.40,0.00,128.06,128.06,9631846843,127.98,127.98,9631846843 +테라뷰,950250,2,13340,2,5340,66.75,32539180,0,35517731,32539180,66.75,0.00,91.61,91.61,465623699485,98.27,98.27,465623699485 +현대약품,004310,3,7370,2,800,12.18,23340542,3545645,32000000,23340542,12.18,658.29,72.94,72.94,175994625945,74.62,74.62,175994625945 +팸텍,271830,4,2390,2,290,13.81,17438414,3145429,29490202,17438414,13.81,554.40,59.13,59.13,40712831312,57.76,57.76,40712831312 +KIWOOM 미국S&P500&GOLD,0137W0,5,9965,5,-25,-0.25,366316,0,750000,366316,-0.25,0.00,48.84,48.84,3652648347,48.87,48.87,3652648347 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,397536,0,900000,397536,-0.75,0.00,44.17,44.17,3946456316,44.20,44.20,3946456316 +TIGER 200 산업재,227550,7,10840,2,5,0.05,780174,30870,2140000,780174,0.05,2527.29,36.46,36.46,8457111140,36.46,36.46,8457111140 +에이비온,203400,8,2955,5,-600,-16.88,10622016,1250939,29456280,10622016,-16.88,849.12,36.06,36.06,30442877018,34.97,34.97,30442877018 +삼성제약,001360,9,2165,2,392,22.11,32509329,15173945,94162079,32509329,22.11,214.24,34.52,34.52,70056560216,34.36,34.36,70056560216 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9850,5,-45,-0.45,273983,431757,800000,273983,-0.45,63.46,34.25,34.25,2706219338,34.34,34.34,2706219338 +삼영엠텍,054540,11,15650,2,1100,7.56,3990967,686816,13000000,3990967,7.56,581.08,30.70,30.70,62636276330,30.79,30.79,62636276330 +엔에이치스팩32호,0054V0,12,2070,5,-620,-23.05,1761264,5400739,6216500,1761264,-23.05,32.61,28.33,28.33,3871866948,30.09,30.09,3871866948 +TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10150,2,155,1.55,888080,0,3000000,888080,1.55,0.00,29.60,29.60,9013732224,29.60,29.60,9013732224 +상지건설,042940,14,13080,5,-940,-6.70,1875729,8278594,6828712,1875729,-6.70,22.66,27.47,27.47,25059112360,28.06,28.06,25059112360 +클로봇,466100,15,49250,2,3150,6.83,6862129,7473670,24992139,6862129,6.83,91.82,27.46,27.46,327882260775,26.64,26.64,327882260775 +코오롱모빌리티그룹우,45014K,16,25150,5,-3250,-11.44,586785,710146,2456120,586785,-11.44,82.63,23.89,23.89,16287494075,26.37,26.37,16287494075 +알파AI,043100,17,2200,2,263,13.58,5050275,202383,20110080,5050275,13.58,2495.40,25.11,25.11,11363375885,25.68,25.68,11363375885 +나노엔텍,039860,18,3655,2,580,18.86,9105444,124281,38093053,9105444,18.86,7326.50,23.90,23.90,33654413958,24.17,24.17,33654413958 +미래에셋비전스팩3호,448830,19,3840,2,370,10.66,1180389,1722537,4920000,1180389,10.66,68.53,23.99,23.99,4458998772,23.60,23.60,4458998772 +고영,098460,20,29300,2,2800,10.57,15873099,5218172,68654755,15873099,10.57,304.19,23.12,23.12,451744139900,22.46,22.46,451744139900 +서암기계공업,100660,21,4160,2,345,9.04,2278650,714478,12600000,2278650,9.04,318.93,18.08,18.08,9712966420,18.53,18.53,9712966420 +TIGER 증권,157500,22,10190,5,-115,-1.12,3320855,423210,19440000,3320855,-1.12,784.68,17.08,17.08,33809660332,17.07,17.07,33809660332 +우림피티에스,101170,23,11950,2,270,2.31,2140428,8009317,13500000,2140428,2.31,26.72,15.86,15.86,25560360990,15.84,15.84,25560360990 +일성건설,013360,24,2480,2,165,7.13,8632240,37094716,54024880,8632240,7.13,23.27,15.98,15.98,20942525328,15.63,15.63,20942525328 +엔젯,419080,25,5440,2,450,9.02,1541278,41166,10652637,1541278,9.02,3744.06,14.47,14.47,8840599900,15.26,15.26,8840599900 +RISE 미국AI클라우드인프라,0127R0,26,11895,5,-80,-0.67,150935,143089,1000000,150935,-0.67,105.48,15.09,15.09,1796812327,15.11,15.11,1796812327 +KODEX 코스닥150선물인버스,251340,27,2835,5,-10,-0.35,12141348,16955982,83900000,12141348,-0.35,71.61,14.47,14.47,34513143502,14.51,14.51,34513143502 +1Q 미국우주항공테크,0131V0,28,11775,2,115,0.99,139187,306896,1000000,139187,0.99,45.35,13.92,13.92,1638511085,13.92,13.92,1638511085 +KODEX 200선물인버스2X,252670,29,669,2,8,1.21,292809785,603053376,2156100000,292809785,1.21,48.55,13.58,13.58,195283525287,13.54,13.54,195283525287 +시지메드텍,056090,30,1243,2,104,9.13,13383641,3760166,103259036,13383641,9.13,355.93,12.96,12.96,16806864863,13.09,13.09,16806864863 diff --git a/top30/20251209/top30-atvtr-20251209-114002.csv b/top30/20251209/top30-atvtr-20251209-114002.csv new file mode 100644 index 000000000000..dcaa09ff0611 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,980677,0,750000,980677,0.40,0.00,130.76,130.76,9834455445,130.67,130.67,9834455445 +테라뷰,950250,2,13460,2,5460,68.25,32932651,0,35517731,32932651,68.25,0.00,92.72,92.72,470862571550,98.49,98.49,470862571550 +현대약품,004310,3,7390,2,820,12.48,24553603,3545645,32000000,24553603,12.48,692.50,76.73,76.73,185071513655,78.26,78.26,185071513655 +팸텍,271830,4,2380,2,280,13.33,17685572,3145429,29490202,17685572,13.33,562.26,59.97,59.97,41298197365,58.84,58.84,41298197365 +KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,368532,0,750000,368532,-0.15,0.00,49.14,49.14,3674748673,49.12,49.12,3674748673 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,401080,0,900000,401080,-0.75,0.00,44.56,44.56,3981613814,44.60,44.60,3981613814 +TIGER 200 산업재,227550,7,10830,5,-5,-0.05,832871,30870,2140000,832871,-0.05,2697.99,38.92,38.92,9027878275,38.95,38.95,9027878275 +에이비온,203400,8,2990,5,-565,-15.89,10747102,1250939,29456280,10747102,-15.89,859.12,36.48,36.48,30815350908,34.99,34.99,30815350908 +삼성제약,001360,9,2175,2,402,22.67,33102321,15173945,94162079,33102321,22.67,218.15,35.15,35.15,71344479910,34.84,34.84,71344479910 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9850,5,-45,-0.45,273993,431757,800000,273993,-0.45,63.46,34.25,34.25,2706317838,34.34,34.34,2706317838 +삼영엠텍,054540,11,15760,2,1210,8.32,4048059,686816,13000000,4048059,8.32,589.40,31.14,31.14,63530575410,31.01,31.01,63530575410 +엔에이치스팩32호,0054V0,12,2050,5,-640,-23.79,1787600,5400739,6216500,1787600,-23.79,33.10,28.76,28.76,3926045633,30.81,30.81,3926045633 +TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10145,2,150,1.50,916645,0,3000000,916645,1.50,0.00,30.55,30.55,9303576114,30.57,30.57,9303576114 +코오롱모빌리티그룹우,45014K,14,23350,5,-5050,-17.78,609904,710146,2456120,609904,-17.78,85.88,24.83,24.83,16848867925,29.38,29.38,16848867925 +상지건설,042940,15,13010,5,-1010,-7.20,1917628,8278594,6828712,1917628,-7.20,23.16,28.08,28.08,25603488460,28.82,28.82,25603488460 +클로봇,466100,16,48150,2,2050,4.45,7235524,7473670,24992139,7235524,4.45,96.81,28.95,28.95,346126758300,28.76,28.76,346126758300 +알파AI,043100,17,2215,2,278,14.35,5078168,202383,20110080,5078168,14.35,2509.19,25.25,25.25,11425327929,25.65,25.65,11425327929 +나노엔텍,039860,18,3580,2,505,16.42,9427873,124281,38093053,9427873,16.42,7585.93,24.75,24.75,34816568002,25.53,25.53,34816568002 +미래에셋비전스팩3호,448830,19,3780,2,310,8.93,1199475,1722537,4920000,1199475,8.93,69.63,24.38,24.38,4531888211,24.37,24.37,4531888211 +고영,098460,20,29150,2,2650,10.00,16604805,5218172,68654755,16604805,10.00,318.21,24.19,24.19,473005175425,23.64,23.64,473005175425 +서암기계공업,100660,21,4195,2,380,9.96,2289905,714478,12600000,2289905,9.96,320.50,18.17,18.17,9759978930,18.46,18.46,9759978930 +TIGER 증권,157500,22,10180,5,-125,-1.21,3352252,423210,19440000,3352252,-1.21,792.10,17.24,17.24,34129577592,17.25,17.25,34129577592 +우림피티에스,101170,23,11800,2,120,1.03,2192344,8009317,13500000,2192344,1.03,27.37,16.24,16.24,26176134810,16.43,16.43,26176134810 +일성건설,013360,24,2480,2,165,7.13,8776648,37094716,54024880,8776648,7.13,23.66,16.25,16.25,21299322608,15.90,15.90,21299322608 +엔젯,419080,25,5440,2,450,9.02,1550063,41166,10652637,1550063,9.02,3765.40,14.55,14.55,8888219725,15.34,15.34,8888219725 +RISE 미국AI클라우드인프라,0127R0,26,11895,5,-80,-0.67,151062,143089,1000000,151062,-0.67,105.57,15.11,15.11,1798323027,15.12,15.12,1798323027 +KODEX 코스닥150선물인버스,251340,27,2842,5,-3,-0.11,12404904,16955982,83900000,12404904,-0.11,73.16,14.79,14.79,35261615846,14.79,14.79,35261615846 +1Q 미국우주항공테크,0131V0,28,11780,2,120,1.03,141223,306896,1000000,141223,1.03,46.02,14.12,14.12,1662482575,14.11,14.11,1662482575 +KODEX 200선물인버스2X,252670,29,671,2,10,1.51,301924462,603053376,2156100000,301924462,1.51,50.07,14.00,14.00,201396094641,13.92,13.92,201396094641 +한라캐스트,125490,30,18090,5,-200,-1.09,4670188,5467847,36502352,4670188,-1.09,85.41,12.79,12.79,87114420140,13.19,13.19,87114420140 diff --git a/top30/20251209/top30-atvtr-20251209-115002.csv b/top30/20251209/top30-atvtr-20251209-115002.csv new file mode 100644 index 000000000000..8a0149c44ae5 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,985639,0,750000,985639,0.40,0.00,131.42,131.42,9884249115,131.33,131.33,9884249115 +테라뷰,950250,2,12790,2,4790,59.88,34135066,0,35517731,34135066,59.88,0.00,96.11,96.11,486650261925,107.13,107.13,486650261925 +현대약품,004310,3,7520,2,950,14.46,24950972,3545645,32000000,24950972,14.46,703.71,77.97,77.97,188029848755,78.14,78.14,188029848755 +팸텍,271830,4,2350,2,250,11.90,17942000,3145429,29490202,17942000,11.90,570.42,60.84,60.84,41899711830,60.46,60.46,41899711830 +KIWOOM 미국S&P500&GOLD,0137W0,5,9970,5,-20,-0.20,401791,0,750000,401791,-0.20,0.00,53.57,53.57,4006238416,53.58,53.58,4006238416 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,417089,0,900000,417089,-0.80,0.00,46.34,46.34,4140347948,46.40,46.40,4140347948 +TIGER 200 산업재,227550,7,10820,5,-15,-0.14,875000,30870,2140000,875000,-0.14,2834.47,40.89,40.89,9483847580,40.96,40.96,9483847580 +삼성제약,001360,8,2220,2,447,25.21,34312976,15173945,94162079,34312976,25.21,226.13,36.44,36.44,74016882103,35.41,35.41,74016882103 +에이비온,203400,9,3035,5,-520,-14.63,10902354,1250939,29456280,10902354,-14.63,871.53,37.01,37.01,31283154633,34.99,34.99,31283154633 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9845,5,-50,-0.51,273997,431757,800000,273997,-0.51,63.46,34.25,34.25,2706357213,34.36,34.36,2706357213 +삼영엠텍,054540,11,15590,2,1040,7.15,4097262,686816,13000000,4097262,7.15,596.56,31.52,31.52,64298221770,31.73,31.73,64298221770 +엔에이치스팩32호,0054V0,12,2050,5,-640,-23.79,1826710,5400739,6216500,1826710,-23.79,33.82,29.38,29.38,4006187158,31.44,31.44,4006187158 +TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10140,2,145,1.45,931174,0,3000000,931174,1.45,0.00,31.04,31.04,9450928848,31.07,31.07,9450928848 +코오롱모빌리티그룹우,45014K,14,23650,5,-4750,-16.73,632519,710146,2456120,632519,-16.73,89.07,25.75,25.75,17387840375,29.93,29.93,17387840375 +클로봇,466100,15,47950,2,1850,4.01,7431448,7473670,24992139,7431448,4.01,99.44,29.74,29.74,355549351225,29.67,29.67,355549351225 +상지건설,042940,16,12970,5,-1050,-7.49,1938440,8278594,6828712,1938440,-7.49,23.42,28.39,28.39,25873368650,29.21,29.21,25873368650 +나노엔텍,039860,17,3550,2,475,15.45,9760300,124281,38093053,9760300,15.45,7853.41,25.62,25.62,35993253464,26.62,26.62,35993253464 +알파AI,043100,18,2290,2,353,18.22,5323866,202383,20110080,5323866,18.22,2630.59,26.47,26.47,11987441374,26.03,26.03,11987441374 +미래에셋비전스팩3호,448830,19,3820,2,350,10.09,1239301,1722537,4920000,1239301,10.09,71.95,25.19,25.19,4685345306,24.93,24.93,4685345306 +고영,098460,20,29100,2,2600,9.81,16809625,5218172,68654755,16809625,9.81,322.14,24.48,24.48,478974109550,23.97,23.97,478974109550 +서암기계공업,100660,21,4160,2,345,9.04,2349412,714478,12600000,2349412,9.04,328.83,18.65,18.65,10007036865,19.09,19.09,10007036865 +TIGER 증권,157500,22,10190,5,-115,-1.12,3359672,423210,19440000,3359672,-1.12,793.85,17.28,17.28,34205117759,17.27,17.27,34205117759 +우림피티에스,101170,23,11880,2,200,1.71,2208934,8009317,13500000,2208934,1.71,27.58,16.36,16.36,26372155845,16.44,16.44,26372155845 +일성건설,013360,24,2460,2,145,6.26,8886820,37094716,54024880,8886820,6.26,23.96,16.45,16.45,21570837523,16.23,16.23,21570837523 +유투바이오,221800,25,5300,2,360,7.29,2049961,482696,13544196,2049961,7.29,424.69,15.14,15.14,11093099337,15.45,15.45,11093099337 +엔젯,419080,26,5460,2,470,9.42,1557180,41166,10652637,1557180,9.42,3782.68,14.62,14.62,8927122615,15.35,15.35,8927122615 +KODEX 코스닥150선물인버스,251340,27,2845,3,0,0.00,12728117,16955982,83900000,12728117,0.00,75.07,15.17,15.17,36181115938,15.16,15.16,36181115938 +RISE 미국AI클라우드인프라,0127R0,28,11895,5,-80,-0.67,151143,143089,1000000,151143,-0.67,105.63,15.11,15.11,1799286787,15.13,15.13,1799286787 +아우토크립트,331740,29,16890,2,1640,10.75,1473072,3942008,9633699,1473072,10.75,37.37,15.29,15.29,24091887885,14.81,14.81,24091887885 +KODEX 200선물인버스2X,252670,30,670,2,9,1.36,308852285,603053376,2156100000,308852285,1.36,51.21,14.32,14.32,206043591400,14.26,14.26,206043591400 diff --git a/top30/20251209/top30-atvtr-20251209-120002.csv b/top30/20251209/top30-atvtr-20251209-120002.csv new file mode 100644 index 000000000000..c086e42bc570 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,1002520,0,750000,1002520,0.40,0.00,133.67,133.67,10053654594,133.58,133.58,10053654594 +테라뷰,950250,2,12540,2,4540,56.75,34967236,0,35517731,34967236,56.75,0.00,98.45,98.45,497192518145,111.63,111.63,497192518145 +현대약품,004310,3,7960,2,1390,21.16,26610345,3545645,32000000,26610345,21.16,750.51,83.16,83.16,201025068665,78.92,78.92,201025068665 +팸텍,271830,4,2370,2,270,12.86,18093758,3145429,29490202,18093758,12.86,575.24,61.36,61.36,42256036935,60.46,60.46,42256036935 +KIWOOM 미국S&P500&GOLD,0137W0,5,9967,5,-23,-0.23,445703,0,750000,445703,-0.23,0.00,59.43,59.43,4444060493,59.45,59.45,4444060493 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,420594,0,900000,420594,-0.80,0.00,46.73,46.73,4175100227,46.79,46.79,4175100227 +TIGER 200 산업재,227550,7,10800,5,-35,-0.32,927050,30870,2140000,927050,-0.32,3003.08,43.32,43.32,10046169630,43.47,43.47,10046169630 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9845,5,-50,-0.51,319609,431757,800000,319609,-0.51,74.03,39.95,39.95,3155411557,40.06,40.06,3155411557 +삼성제약,001360,9,2215,2,442,24.93,35581470,15173945,94162079,35581470,24.93,234.49,37.79,37.79,76817928619,36.83,36.83,76817928619 +에이비온,203400,10,3020,5,-535,-15.05,10982044,1250939,29456280,10982044,-15.05,877.90,37.28,37.28,31523757233,35.44,35.44,31523757233 +삼영엠텍,054540,11,15700,2,1150,7.90,4134607,686816,13000000,4134607,7.90,602.00,31.80,31.80,64881552365,31.79,31.79,64881552365 +엔에이치스팩32호,0054V0,12,2050,5,-640,-23.79,1843583,5400739,6216500,1843583,-23.79,34.14,29.66,29.66,4040789441,31.71,31.71,4040789441 +TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10140,2,145,1.45,945630,0,3000000,945630,1.45,0.00,31.52,31.52,9597474843,31.55,31.55,9597474843 +코오롱모빌리티그룹우,45014K,14,23100,5,-5300,-18.66,646720,710146,2456120,646720,-18.66,91.07,26.33,26.33,17717903300,31.23,31.23,17717903300 +클로봇,466100,15,47450,2,1350,2.93,7638899,7473670,24992139,7638899,2.93,102.21,30.57,30.57,365424249875,30.81,30.81,365424249875 +상지건설,042940,16,12860,5,-1160,-8.27,1966901,8278594,6828712,1966901,-8.27,23.76,28.80,28.80,26240605905,29.88,29.88,26240605905 +나노엔텍,039860,17,3560,2,485,15.77,9991377,124281,38093053,9991377,15.77,8039.34,26.23,26.23,36819499821,27.15,27.15,36819499821 +알파AI,043100,18,2260,2,323,16.68,5429895,202383,20110080,5429895,16.68,2682.98,27.00,27.00,12228740312,26.91,26.91,12228740312 +미래에셋비전스팩3호,448830,19,3810,2,340,9.80,1262130,1722537,4920000,1262130,9.80,73.27,25.65,25.65,4772925381,25.46,25.46,4772925381 +고영,098460,20,28750,2,2250,8.49,17453626,5218172,68654755,17453626,8.49,334.48,25.42,25.42,497524986975,25.21,25.21,497524986975 +서암기계공업,100660,21,4140,2,325,8.52,2360448,714478,12600000,2360448,8.52,330.37,18.73,18.73,10052702755,19.27,19.27,10052702755 +유투바이오,221800,22,5200,2,260,5.26,2323903,482696,13544196,2323903,5.26,481.44,17.16,17.16,12533209717,17.80,17.80,12533209717 +아우토크립트,331740,23,16600,2,1350,8.85,1699476,3942008,9633699,1699476,8.85,43.11,17.64,17.64,27848158560,17.41,17.41,27848158560 +TIGER 증권,157500,24,10185,5,-120,-1.16,3360139,423210,19440000,3360139,-1.16,793.96,17.28,17.28,34209872789,17.28,17.28,34209872789 +일성건설,013360,25,2390,2,75,3.24,9130686,37094716,54024880,9130686,3.24,24.61,16.90,16.90,22162921072,17.16,17.16,22162921072 +우림피티에스,101170,26,11750,2,70,0.60,2234552,8009317,13500000,2234552,0.60,27.90,16.55,16.55,26674231055,16.82,16.82,26674231055 +엔젯,419080,27,5380,2,390,7.82,1578411,41166,10652637,1578411,7.82,3834.26,14.82,14.82,9041961215,15.78,15.78,9041961215 +KODEX 코스닥150선물인버스,251340,28,2850,2,5,0.18,12981314,16955982,83900000,12981314,0.18,76.56,15.47,15.47,36902714449,15.43,15.43,36902714449 +RISE 미국AI클라우드인프라,0127R0,29,11900,5,-75,-0.63,151563,143089,1000000,151563,-0.63,105.92,15.16,15.16,1804281057,15.16,15.16,1804281057 +KODEX 200선물인버스2X,252670,30,672,2,11,1.66,320918216,603053376,2156100000,320918216,1.66,53.22,14.88,14.88,214148935022,14.78,14.78,214148935022 diff --git a/top30/20251209/top30-atvtr-20251209-121002.csv b/top30/20251209/top30-atvtr-20251209-121002.csv new file mode 100644 index 000000000000..00cf931696a9 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10032,2,37,0.37,1037695,0,750000,1037695,0.37,0.00,138.36,138.36,10406560296,138.31,138.31,10406560296 +테라뷰,950250,2,12560,2,4560,57.00,35692375,0,35517731,35692375,57.00,0.00,100.49,100.49,506404408615,113.52,113.52,506404408615 +현대약품,004310,3,7730,2,1160,17.66,27932094,3545645,32000000,27932094,17.66,787.79,87.29,87.29,211363271215,85.45,85.45,211363271215 +팸텍,271830,4,2395,2,295,14.05,18634516,3145429,29490202,18634516,14.05,592.43,63.19,63.19,43549639116,61.66,61.66,43549639116 +KIWOOM 미국S&P500&GOLD,0137W0,5,9970,5,-20,-0.20,451332,0,750000,451332,-0.20,0.00,60.18,60.18,4500163886,60.18,60.18,4500163886 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9905,5,-90,-0.90,442927,0,900000,442927,-0.90,0.00,49.21,49.21,4396314122,49.32,49.32,4396314122 +TIGER 200 산업재,227550,7,10800,5,-35,-0.32,949856,30870,2140000,949856,-0.32,3076.96,44.39,44.39,10292449815,44.53,44.53,10292449815 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9835,5,-60,-0.61,354394,431757,800000,354394,-0.61,82.08,44.30,44.30,3497857977,44.46,44.46,3497857977 +삼성제약,001360,9,2210,2,437,24.65,36134805,15173945,94162079,36134805,24.65,238.14,38.38,38.38,78040096769,37.50,37.50,78040096769 +에이비온,203400,10,3055,5,-500,-14.06,11086690,1250939,29456280,11086690,-14.06,886.27,37.64,37.64,31841636062,35.38,35.38,31841636062 +코오롱모빌리티그룹우,45014K,11,21950,5,-6450,-22.71,663847,710146,2456120,663847,-22.71,93.48,27.03,27.03,18103003050,33.58,33.58,18103003050 +삼영엠텍,054540,12,15610,2,1060,7.29,4167628,686816,13000000,4167628,7.29,606.80,32.06,32.06,65399543370,32.23,32.23,65399543370 +TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10145,2,150,1.50,955675,0,3000000,955675,1.50,0.00,31.86,31.86,9699308445,31.87,31.87,9699308445 +엔에이치스팩32호,0054V0,14,2060,5,-630,-23.42,1862728,5400739,6216500,1862728,-23.42,34.49,29.96,29.96,4080089126,31.86,31.86,4080089126 +클로봇,466100,15,47300,2,1200,2.60,7796563,7473670,24992139,7796563,2.60,104.32,31.20,31.20,372872854675,31.54,31.54,372872854675 +상지건설,042940,16,12860,5,-1160,-8.27,1995089,8278594,6828712,1995089,-8.27,24.10,29.22,29.22,26602331305,30.29,30.29,26602331305 +나노엔텍,039860,17,3550,2,475,15.45,10080249,124281,38093053,10080249,15.45,8110.85,26.46,26.46,37134769663,27.46,27.46,37134769663 +알파AI,043100,18,2265,2,328,16.93,5503748,202383,20110080,5503748,16.93,2719.47,27.37,27.37,12395704472,27.21,27.21,12395704472 +고영,098460,19,28500,2,2000,7.55,18364245,5218172,68654755,18364245,7.55,351.93,26.75,26.75,523445208525,26.75,26.75,523445208525 +미래에셋비전스팩3호,448830,20,3795,2,325,9.37,1277511,1722537,4920000,1277511,9.37,74.16,25.97,25.97,4831301371,25.88,25.88,4831301371 +서암기계공업,100660,21,4115,2,300,7.86,2370776,714478,12600000,2370776,7.86,331.82,18.82,18.82,10095312085,19.47,19.47,10095312085 +유투바이오,221800,22,5050,2,110,2.23,2472353,482696,13544196,2472353,2.23,512.20,18.25,18.25,13291502397,19.43,19.43,13291502397 +아우토크립트,331740,23,16610,2,1360,8.92,1796088,3942008,9633699,1796088,8.92,45.56,18.64,18.64,29447094730,18.40,18.40,29447094730 +TIGER 증권,157500,24,10180,5,-125,-1.21,3360526,423210,19440000,3360526,-1.21,794.06,17.29,17.29,34213812304,17.29,17.29,34213812304 +일성건설,013360,25,2435,2,120,5.18,9251294,37094716,54024880,9251294,5.18,24.94,17.12,17.12,22454865832,17.07,17.07,22454865832 +우림피티에스,101170,26,11790,2,110,0.94,2248717,8009317,13500000,2248717,0.94,28.08,16.66,16.66,26841167585,16.86,16.86,26841167585 +KODEX 코스닥150선물인버스,251340,27,2850,2,5,0.18,13835443,16955982,83900000,13835443,0.18,81.60,16.49,16.49,39337001294,16.45,16.45,39337001294 +엔젯,419080,28,5350,2,360,7.21,1591256,41166,10652637,1591256,7.21,3865.46,14.94,14.94,9110956845,15.99,15.99,9110956845 +1Q 미국우주항공테크,0131V0,29,11782,2,122,1.05,155817,306896,1000000,155817,1.05,50.77,15.58,15.58,1834394701,15.57,15.57,1834394701 +RISE 미국AI클라우드인프라,0127R0,30,11900,5,-75,-0.63,151622,143089,1000000,151622,-0.63,105.96,15.16,15.16,1804983157,15.17,15.17,1804983157 diff --git a/top30/20251209/top30-atvtr-20251209-122002.csv b/top30/20251209/top30-atvtr-20251209-122002.csv new file mode 100644 index 000000000000..ee5fd25cbb68 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10040,2,45,0.45,1080249,0,750000,1080249,0.45,0.00,144.03,144.03,10833516672,143.87,143.87,10833516672 +테라뷰,950250,2,12920,2,4920,61.50,36416527,0,35517731,36416527,61.50,0.00,102.53,102.53,515738242260,112.39,112.39,515738242260 +현대약품,004310,3,7890,2,1320,20.09,29047041,3545645,32000000,29047041,20.09,819.23,90.77,90.77,220159928725,87.20,87.20,220159928725 +팸텍,271830,4,2370,2,270,12.86,18847143,3145429,29490202,18847143,12.86,599.19,63.91,63.91,44054187889,63.03,63.03,44054187889 +KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,459240,0,750000,459240,-0.15,0.00,61.23,61.23,4579025221,61.21,61.21,4579025221 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,456787,0,900000,456787,-0.80,0.00,50.75,50.75,4533647447,50.81,50.81,4533647447 +TIGER 200 산업재,227550,7,10800,5,-35,-0.32,949856,30870,2140000,949856,-0.32,3076.96,44.39,44.39,10292449815,44.53,44.53,10292449815 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9835,5,-60,-0.61,354394,431757,800000,354394,-0.61,82.08,44.30,44.30,3497857977,44.46,44.46,3497857977 +삼성제약,001360,9,2230,2,457,25.78,36610486,15173945,94162079,36610486,25.78,241.27,38.88,38.88,79090597070,37.67,37.67,79090597070 +에이비온,203400,10,3065,5,-490,-13.78,11177083,1250939,29456280,11177083,-13.78,893.50,37.94,37.94,32117565800,35.57,35.57,32117565800 +코오롱모빌리티그룹우,45014K,11,21450,5,-6950,-24.47,684895,710146,2456120,684895,-24.47,96.44,27.89,27.89,18560119625,35.23,35.23,18560119625 +삼영엠텍,054540,12,15550,2,1000,6.87,4215493,686816,13000000,4215493,6.87,613.77,32.43,32.43,66145318145,32.72,32.72,66145318145 +클로봇,466100,13,46850,2,750,1.63,7963507,7473670,24992139,7963507,1.63,106.55,31.86,31.86,380702920975,32.51,32.51,380702920975 +엔에이치스팩32호,0054V0,14,2055,5,-635,-23.61,1877546,5400739,6216500,1877546,-23.61,34.76,30.20,30.20,4110515821,32.18,32.18,4110515821 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10140,2,145,1.45,963230,0,3000000,963230,1.45,0.00,32.11,32.11,9775917372,32.14,32.14,9775917372 +상지건설,042940,16,12880,5,-1140,-8.13,2015340,8278594,6828712,2015340,-8.13,24.34,29.51,29.51,26864028100,30.54,30.54,26864028100 +나노엔텍,039860,17,3540,2,465,15.12,10294087,124281,38093053,10294087,15.12,8282.91,27.02,27.02,37897614965,28.10,28.10,37897614965 +알파AI,043100,18,2240,2,303,15.64,5533929,202383,20110080,5533929,15.64,2734.38,27.52,27.52,12463629039,27.67,27.67,12463629039 +고영,098460,19,28450,2,1950,7.36,18657709,5218172,68654755,18657709,7.36,357.55,27.18,27.18,531786807300,27.23,27.23,531786807300 +미래에셋비전스팩3호,448830,20,3765,2,295,8.50,1287815,1722537,4920000,1287815,8.50,74.76,26.18,26.18,4870259876,26.29,26.29,4870259876 +유투바이오,221800,21,5070,2,130,2.63,2551904,482696,13544196,2551904,2.63,528.68,18.84,18.84,13696847457,19.95,19.95,13696847457 +아우토크립트,331740,22,16380,2,1130,7.41,1900063,3942008,9633699,1900063,7.41,48.20,19.72,19.72,31172251215,19.75,19.75,31172251215 +서암기계공업,100660,23,4110,2,295,7.73,2391906,714478,12600000,2391906,7.73,334.78,18.98,18.98,10182112250,19.66,19.66,10182112250 +일성건설,013360,24,2430,2,115,4.97,9484953,37094716,54024880,9484953,4.97,25.57,17.56,17.56,23030466220,17.54,17.54,23030466220 +TIGER 증권,157500,25,10190,5,-115,-1.12,3362574,423210,19440000,3362574,-1.12,794.54,17.30,17.30,34234670384,17.28,17.28,34234670384 +우림피티에스,101170,26,11880,2,200,1.71,2259682,8009317,13500000,2259682,1.71,28.21,16.74,16.74,26970917480,16.82,16.82,26970917480 +1Q 미국우주항공테크,0131V0,27,11785,2,125,1.07,168325,306896,1000000,168325,1.07,54.85,16.83,16.83,1981686866,16.82,16.82,1981686866 +KODEX 코스닥150선물인버스,251340,28,2850,2,5,0.18,13875360,16955982,83900000,13875360,0.18,81.83,16.54,16.54,39450785857,16.50,16.50,39450785857 +엔젯,419080,29,5310,2,320,6.41,1605081,41166,10652637,1605081,6.41,3899.05,15.07,15.07,9184718935,16.24,16.24,9184718935 +대진첨단소재,393970,30,4970,2,560,12.70,2478519,398111,14834820,2478519,12.70,622.57,16.71,16.71,11805001650,16.01,16.01,11805001650 diff --git a/top30/20251209/top30-atvtr-20251209-123002.csv b/top30/20251209/top30-atvtr-20251209-123002.csv new file mode 100644 index 000000000000..0db53a736fba --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,1092356,0,750000,1092356,0.40,0.00,145.65,145.65,10955019652,145.56,145.56,10955019652 +테라뷰,950250,2,13400,2,5400,67.50,37522590,0,35517731,37522590,67.50,0.00,105.64,105.64,530292287760,111.42,111.42,530292287760 +현대약품,004310,3,7770,2,1200,18.26,29626289,3545645,32000000,29626289,18.26,835.57,92.58,92.58,224724529115,90.38,90.38,224724529115 +팸텍,271830,4,2395,2,295,14.05,19184845,3145429,29490202,19184845,14.05,609.93,65.05,65.05,44863516037,63.52,63.52,44863516037 +KIWOOM 미국S&P500&GOLD,0137W0,5,9970,5,-20,-0.20,463669,0,750000,463669,-0.20,0.00,61.82,61.82,4623195811,61.83,61.83,4623195811 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,463491,0,900000,463491,-0.80,0.00,51.50,51.50,4600091217,51.55,51.55,4600091217 +TIGER 200 산업재,227550,7,10790,5,-45,-0.42,950467,30870,2140000,950467,-0.42,3078.93,44.41,44.41,10299042505,44.60,44.60,10299042505 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9835,5,-60,-0.61,354394,431757,800000,354394,-0.61,82.08,44.30,44.30,3497857977,44.46,44.46,3497857977 +삼성제약,001360,9,2225,2,452,25.49,37387131,15173945,94162079,37387131,25.49,246.39,39.71,39.71,80817751363,38.57,38.57,80817751363 +에이비온,203400,10,3010,5,-545,-15.33,11286615,1250939,29456280,11286615,-15.33,902.25,38.32,38.32,32450041610,36.60,36.60,32450041610 +코오롱모빌리티그룹우,45014K,11,21300,5,-7100,-25.00,695686,710146,2456120,695686,-25.00,97.96,28.32,28.32,18790528675,35.92,35.92,18790528675 +삼영엠텍,054540,12,15480,2,930,6.39,4269617,686816,13000000,4269617,6.39,621.65,32.84,32.84,66983992935,33.29,33.29,66983992935 +클로봇,466100,13,47150,2,1050,2.28,8052355,7473670,24992139,8052355,2.28,107.74,32.22,32.22,384877024875,32.66,32.66,384877024875 +엔에이치스팩32호,0054V0,14,2055,5,-635,-23.61,1907273,5400739,6216500,1907273,-23.61,35.32,30.68,30.68,4171704881,32.66,32.66,4171704881 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10140,2,145,1.45,970301,0,3000000,970301,1.45,0.00,32.34,32.34,9847616876,32.37,32.37,9847616876 +상지건설,042940,16,12790,5,-1230,-8.77,2035095,8278594,6828712,2035095,-8.77,24.58,29.80,29.80,27117342725,31.05,31.05,27117342725 +나노엔텍,039860,17,3500,2,425,13.82,10472847,124281,38093053,10472847,13.82,8426.75,27.49,27.49,38526569600,28.90,28.90,38526569600 +알파AI,043100,18,2225,2,288,14.87,5616364,202383,20110080,5616364,14.87,2775.12,27.93,27.93,12646972134,28.26,28.26,12646972134 +고영,098460,19,28250,2,1750,6.60,18898890,5218172,68654755,18898890,6.60,362.17,27.53,27.53,538614187075,27.77,27.77,538614187075 +미래에셋비전스팩3호,448830,20,3775,2,305,8.79,1289168,1722537,4920000,1289168,8.79,74.84,26.20,26.20,4875366026,26.25,26.25,4875366026 +유투바이오,221800,21,5060,2,120,2.43,2645973,482696,13544196,2645973,2.43,548.17,19.54,19.54,14175637697,20.68,20.68,14175637697 +아우토크립트,331740,22,16500,2,1250,8.20,1939237,3942008,9633699,1939237,8.20,49.19,20.13,20.13,31814064930,20.01,20.01,31814064930 +서암기계공업,100660,23,4130,2,315,8.26,2400779,714478,12600000,2400779,8.26,336.02,19.05,19.05,10218864596,19.64,19.64,10218864596 +대진첨단소재,393970,24,4775,2,365,8.28,2901396,398111,14834820,2901396,8.28,728.79,19.56,19.56,13849466011,19.55,19.55,13849466011 +KoAct 미국바이오헬스케어액티브,0113G0,25,10987,2,32,0.29,272717,750238,1400000,272717,0.29,36.35,19.48,19.48,2999659312,19.50,19.50,2999659312 +일성건설,013360,26,2425,2,110,4.75,9567626,37094716,54024880,9567626,4.75,25.79,17.71,17.71,23232181210,17.73,17.73,23232181210 +1Q 미국우주항공테크,0131V0,27,11785,2,125,1.07,175104,306896,1000000,175104,1.07,57.06,17.51,17.51,2061575636,17.49,17.49,2061575636 +TIGER 증권,157500,28,10190,5,-115,-1.12,3370226,423210,19440000,3370226,-1.12,796.35,17.34,17.34,34312639499,17.32,17.32,34312639499 +우림피티에스,101170,29,11980,2,300,2.57,2289363,8009317,13500000,2289363,2.57,28.58,16.96,16.96,27325870215,16.90,16.90,27325870215 +KODEX 코스닥150선물인버스,251340,30,2855,2,10,0.35,13937543,16955982,83900000,13937543,0.35,82.20,16.61,16.61,39628066082,16.54,16.54,39628066082 diff --git a/top30/20251209/top30-atvtr-20251209-124002.csv b/top30/20251209/top30-atvtr-20251209-124002.csv new file mode 100644 index 000000000000..c7a4cf31d669 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,1109010,0,750000,1109010,0.40,0.00,147.87,147.87,11122145599,147.78,147.78,11122145599 +테라뷰,950250,2,13400,2,5400,67.50,38586146,0,35517731,38586146,67.50,0.00,108.64,108.64,544606576130,114.43,114.43,544606576130 +현대약품,004310,3,7700,2,1130,17.20,30560368,3545645,32000000,30560368,17.20,861.91,95.50,95.50,231867803055,94.10,94.10,231867803055 +팸텍,271830,4,2380,2,280,13.33,19569686,3145429,29490202,19569686,13.33,622.16,66.36,66.36,45786679514,65.24,65.24,45786679514 +KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,475622,0,750000,475622,-0.15,0.00,63.42,63.42,4742472206,63.39,63.39,4742472206 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,466003,0,900000,466003,-0.75,0.00,51.78,51.78,4624999717,51.80,51.80,4624999717 +KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9830,5,-65,-0.66,355489,431757,800000,355489,-0.66,82.34,44.44,44.44,3508624512,44.62,44.62,3508624512 +TIGER 200 산업재,227550,8,10800,5,-35,-0.32,950497,30870,2140000,950497,-0.32,3079.03,44.42,44.42,10299366445,44.56,44.56,10299366445 +삼성제약,001360,9,2192,2,419,23.63,38166915,15173945,94162079,38166915,23.63,251.53,40.53,40.53,82536300719,39.99,39.99,82536300719 +에이비온,203400,10,3005,5,-550,-15.47,11347900,1250939,29456280,11347900,-15.47,907.15,38.52,38.52,32634072673,36.87,36.87,32634072673 +코오롱모빌리티그룹우,45014K,11,21250,5,-7150,-25.18,711129,710146,2456120,711129,-25.18,100.14,28.95,28.95,19118325375,36.63,36.63,19118325375 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10135,2,140,1.40,1018826,0,3000000,1018826,1.40,0.00,33.96,33.96,10339100303,34.00,34.00,10339100303 +삼영엠텍,054540,13,15570,2,1020,7.01,4301355,686816,13000000,4301355,7.01,626.27,33.09,33.09,67475968675,33.34,33.34,67475968675 +클로봇,466100,14,47025,2,925,2.01,8101130,7473670,24992139,8101130,2.01,108.40,32.41,32.41,387167163350,32.94,32.94,387167163350 +엔에이치스팩32호,0054V0,15,2080,5,-610,-22.68,1922824,5400739,6216500,1922824,-22.68,35.60,30.93,30.93,4203791016,32.51,32.51,4203791016 +상지건설,042940,16,12780,5,-1240,-8.84,2060831,8278594,6828712,2060831,-8.84,24.89,30.18,30.18,27446769445,31.45,31.45,27446769445 +나노엔텍,039860,17,3560,2,485,15.77,10981782,124281,38093053,10981782,15.77,8836.25,28.83,28.83,40337720928,29.75,29.75,40337720928 +알파AI,043100,18,2195,2,258,13.32,5713119,202383,20110080,5713119,13.32,2822.92,28.41,28.41,12858697041,29.13,29.13,12858697041 +고영,098460,19,28200,2,1700,6.42,19134671,5218172,68654755,19134671,6.42,366.69,27.87,27.87,545297722250,28.17,28.17,545297722250 +미래에셋비전스팩3호,448830,20,3760,2,290,8.36,1305877,1722537,4920000,1305877,8.36,75.81,26.54,26.54,4938014281,26.69,26.69,4938014281 +KoAct 미국바이오헬스케어액티브,0113G0,21,10977,2,22,0.20,342847,750238,1400000,342847,0.20,45.70,24.49,24.49,3770006010,24.53,24.53,3770006010 +유투바이오,221800,22,5080,2,140,2.83,2666142,482696,13544196,2666142,2.83,552.34,19.68,19.68,14277464772,20.75,20.75,14277464772 +대진첨단소재,393970,23,4855,2,445,10.09,3086148,398111,14834820,3086148,10.09,775.20,20.80,20.80,14738059605,20.46,20.46,14738059605 +아우토크립트,331740,24,16500,2,1250,8.20,1969685,3942008,9633699,1969685,8.20,49.97,20.45,20.45,32317501360,20.33,20.33,32317501360 +서암기계공업,100660,25,4160,2,345,9.04,2409024,714478,12600000,2409024,9.04,337.17,19.12,19.12,10253125936,19.56,19.56,10253125936 +일성건설,013360,26,2410,2,95,4.10,9670023,37094716,54024880,9670023,4.10,26.07,17.90,17.90,23480755905,18.03,18.03,23480755905 +1Q 미국우주항공테크,0131V0,27,11785,2,125,1.07,177530,306896,1000000,177530,1.07,57.85,17.75,17.75,2090161474,17.74,17.74,2090161474 +TIGER 증권,157500,28,10185,5,-120,-1.16,3372978,423210,19440000,3372978,-1.16,797.00,17.35,17.35,34340661459,17.34,17.34,34340661459 +우림피티에스,101170,29,11880,2,200,1.71,2314941,8009317,13500000,2314941,1.71,28.90,17.15,17.15,27630896435,17.23,17.23,27630896435 +KODEX 코스닥150선물인버스,251340,30,2855,2,10,0.35,14179885,16955982,83900000,14179885,0.35,83.63,16.90,16.90,40318746972,16.83,16.83,40318746972 diff --git a/top30/20251209/top30-atvtr-20251209-125002.csv b/top30/20251209/top30-atvtr-20251209-125002.csv new file mode 100644 index 000000000000..1d4b1d21b085 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1152225,0,750000,1152225,0.35,0.00,153.63,153.63,11555655470,153.61,153.61,11555655470 +테라뷰,950250,2,14200,2,6200,77.50,40525381,0,35517731,40525381,77.50,0.00,114.10,114.10,571728679980,113.36,113.36,571728679980 +현대약품,004310,3,7740,2,1170,17.81,30984829,3545645,32000000,30984829,17.81,873.88,96.83,96.83,235131852310,94.93,94.93,235131852310 +팸텍,271830,4,2430,2,330,15.71,19960263,3145429,29490202,19960263,15.71,634.58,67.68,67.68,46729272393,65.21,65.21,46729272393 +KIWOOM 미국S&P500&GOLD,0137W0,5,9970,5,-20,-0.20,486044,0,750000,486044,-0.20,0.00,64.81,64.81,4846352456,64.81,64.81,4846352456 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,475496,0,900000,475496,-0.80,0.00,52.83,52.83,4719120947,52.88,52.88,4719120947 +KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9847,5,-48,-0.49,407482,431757,800000,407482,-0.49,94.38,50.94,50.94,4020359622,51.04,51.04,4020359622 +TIGER 200 산업재,227550,8,10800,5,-35,-0.32,1048512,30870,2140000,1048512,-0.32,3396.54,49.00,49.00,11357928445,49.14,49.14,11357928445 +삼성제약,001360,9,2200,2,427,24.08,38536249,15173945,94162079,38536249,24.08,253.96,40.93,40.93,83343424447,40.23,40.23,83343424447 +코오롱모빌리티그룹우,45014K,10,21100,5,-7300,-25.70,716564,710146,2456120,716564,-25.70,100.90,29.17,29.17,19233445025,37.11,37.11,19233445025 +에이비온,203400,11,3005,5,-550,-15.47,11400509,1250939,29456280,11400509,-15.47,911.36,38.70,38.70,32792280723,37.05,37.05,32792280723 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10125,2,130,1.30,1047196,0,3000000,1047196,1.30,0.00,34.91,34.91,10626379785,34.98,34.98,10626379785 +삼영엠텍,054540,13,15490,2,940,6.46,4334911,686816,13000000,4334911,6.46,631.16,33.35,33.35,67995761265,33.77,33.77,67995761265 +엔에이치스팩32호,0054V0,14,2060,5,-630,-23.42,1941291,5400739,6216500,1941291,-23.42,35.94,31.23,31.23,4241994855,33.13,33.13,4241994855 +클로봇,466100,15,47350,2,1250,2.71,8198898,7473670,24992139,8198898,2.71,109.70,32.81,32.81,391790550625,33.11,33.11,391790550625 +상지건설,042940,16,12720,5,-1300,-9.27,2084499,8278594,6828712,2084499,-9.27,25.18,30.53,30.53,27748449470,31.95,31.95,27748449470 +나노엔텍,039860,17,3625,2,550,17.89,11670331,124281,38093053,11670331,17.89,9390.28,30.64,30.64,42833216774,31.02,31.02,42833216774 +알파AI,043100,18,2135,2,198,10.22,5887722,202383,20110080,5887722,10.22,2909.20,29.28,29.28,13232101996,30.82,30.82,13232101996 +고영,098460,19,28100,2,1600,6.04,19413472,5218172,68654755,19413472,6.04,372.04,28.28,28.28,553144896525,28.67,28.67,553144896525 +미래에셋비전스팩3호,448830,20,3775,2,305,8.79,1316297,1722537,4920000,1316297,8.79,76.42,26.75,26.75,4977457061,26.80,26.80,4977457061 +KoAct 미국바이오헬스케어액티브,0113G0,21,10980,2,25,0.23,356521,750238,1400000,356521,0.23,47.52,25.47,25.47,3920105832,25.50,25.50,3920105832 +대진첨단소재,393970,22,4900,2,490,11.11,3348570,398111,14834820,3348570,11.11,841.11,22.57,22.57,16024312726,22.04,22.04,16024312726 +유투바이오,221800,23,5070,2,130,2.63,2679255,482696,13544196,2679255,2.63,555.06,19.78,19.78,14343933267,20.89,20.89,14343933267 +아우토크립트,331740,24,16430,2,1180,7.74,1993819,3942008,9633699,1993819,7.74,50.58,20.70,20.70,32713871830,20.67,20.67,32713871830 +1Q 미국우주항공테크,0131V0,25,11780,2,120,1.03,205119,306896,1000000,205119,1.03,66.84,20.51,20.51,2415211642,20.50,20.50,2415211642 +삼륭물산,014970,26,8600,2,1260,17.17,3131149,88854,15125000,3131149,17.17,3523.93,20.70,20.70,26630822195,20.47,20.47,26630822195 +서암기계공업,100660,27,4195,2,380,9.96,2433162,714478,12600000,2433162,9.96,340.55,19.31,19.31,10353925880,19.59,19.59,10353925880 +일성건설,013360,28,2405,2,90,3.89,9735031,37094716,54024880,9735031,3.89,26.24,18.02,18.02,23637527882,18.19,18.19,23637527882 +TIGER 증권,157500,29,10190,5,-115,-1.12,3382403,423210,19440000,3382403,-1.12,799.23,17.40,17.40,34436665419,17.38,17.38,34436665419 +경인양행,012610,30,3480,2,220,6.75,7046054,10412656,41616365,7046054,6.75,67.67,16.93,16.93,25075161501,17.31,17.31,25075161501 diff --git a/top30/20251209/top30-atvtr-20251209-130002.csv b/top30/20251209/top30-atvtr-20251209-130002.csv new file mode 100644 index 000000000000..95f27b7b1332 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1165412,0,750000,1165412,0.35,0.00,155.39,155.39,11687916090,155.37,155.37,11687916090 +테라뷰,950250,2,14740,2,6740,84.25,42810445,0,35517731,42810445,84.25,0.00,120.53,120.53,604744379400,115.51,115.51,604744379400 +현대약품,004310,3,7620,2,1050,15.98,31266496,3545645,32000000,31266496,15.98,881.83,97.71,97.71,237298295875,97.32,97.32,237298295875 +KIWOOM 미국S&P500&GOLD,0137W0,4,9970,5,-20,-0.20,503449,0,750000,503449,-0.20,0.00,67.13,67.13,5019783963,67.13,67.13,5019783963 +팸텍,271830,5,2430,2,330,15.71,20389813,3145429,29490202,20389813,15.71,648.24,69.14,69.14,47766213829,66.66,66.66,47766213829 +TIGER 200 산업재,227550,6,10800,5,-35,-0.32,1179072,30870,2140000,1179072,-0.32,3819.48,55.10,55.10,12768267440,55.25,55.25,12768267440 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9915,5,-80,-0.80,478899,0,900000,478899,-0.80,0.00,53.21,53.21,4752849892,53.26,53.26,4752849892 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9855,5,-40,-0.40,418098,431757,800000,418098,-0.40,96.84,52.26,52.26,4124878786,52.32,52.32,4124878786 +삼성제약,001360,9,2190,2,417,23.52,38751312,15173945,94162079,38751312,23.52,255.38,41.15,41.15,83813969520,40.64,40.64,83813969520 +코오롱모빌리티그룹우,45014K,10,20550,5,-7850,-27.64,730050,710146,2456120,730050,-27.64,102.80,29.72,29.72,19513845325,38.66,38.66,19513845325 +에이비온,203400,11,3070,5,-485,-13.64,11493163,1250939,29456280,11493163,-13.64,918.76,39.02,39.02,33073408103,36.57,36.57,33073408103 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10130,2,135,1.35,1055405,0,3000000,1055405,1.35,0.00,35.18,35.18,10709544306,35.24,35.24,10709544306 +삼영엠텍,054540,13,15450,2,900,6.19,4364974,686816,13000000,4364974,6.19,635.54,33.58,33.58,68460145860,34.09,34.09,68460145860 +엔에이치스팩32호,0054V0,14,2065,5,-625,-23.23,1952215,5400739,6216500,1952215,-23.23,36.15,31.40,31.40,4264526061,33.22,33.22,4264526061 +클로봇,466100,15,47450,2,1350,2.93,8237764,7473670,24992139,8237764,2.93,110.22,32.96,32.96,393634721200,33.19,33.19,393634721200 +나노엔텍,039860,16,3695,2,620,20.16,12510137,124281,38093053,12510137,20.16,9999.99,32.84,32.84,45944597058,32.64,32.64,45944597058 +상지건설,042940,17,12680,5,-1340,-9.56,2113234,8278594,6828712,2113234,-9.56,25.53,30.95,30.95,28113566515,32.47,32.47,28113566515 +알파AI,043100,18,2125,2,188,9.71,5949878,202383,20110080,5949878,9.71,2939.91,29.59,29.59,13363955196,31.27,31.27,13363955196 +고영,098460,19,28150,2,1650,6.23,19615722,5218172,68654755,19615722,6.23,375.91,28.57,28.57,558835122000,28.92,28.92,558835122000 +미래에셋비전스팩3호,448830,20,3755,2,285,8.21,1332783,1722537,4920000,1332783,8.21,77.37,27.09,27.09,5039229671,27.28,27.28,5039229671 +KoAct 미국바이오헬스케어액티브,0113G0,21,10985,2,30,0.27,372451,750238,1400000,372451,0.27,49.64,26.60,26.60,4095022010,26.63,26.63,4095022010 +대진첨단소재,393970,22,4905,2,495,11.22,3648158,398111,14834820,3648158,11.22,916.37,24.59,24.59,17504426207,24.06,24.06,17504426207 +삼륭물산,014970,23,8510,2,1170,15.94,3426593,88854,15125000,3426593,15.94,3856.43,22.66,22.66,29176357935,22.67,22.67,29176357935 +아우토크립트,331740,24,16220,2,970,6.36,2048703,3942008,9633699,2048703,6.36,51.97,21.27,21.27,33607211570,21.51,21.51,33607211570 +1Q 미국우주항공테크,0131V0,25,11780,2,120,1.03,210414,306896,1000000,210414,1.03,68.56,21.04,21.04,2477568304,21.03,21.03,2477568304 +유투바이오,221800,26,5130,2,190,3.85,2714035,482696,13544196,2714035,3.85,562.27,20.04,20.04,14521888857,20.90,20.90,14521888857 +서암기계공업,100660,27,4165,2,350,9.17,2454695,714478,12600000,2454695,9.17,343.56,19.48,19.48,10444373447,19.90,19.90,10444373447 +SOL 미국500타겟데일리커버드콜액티브,494210,28,11175,5,-45,-0.40,154011,158230,800000,154011,-0.40,97.33,19.25,19.25,1722903204,19.27,19.27,1722903204 +일성건설,013360,29,2410,2,95,4.10,9841778,37094716,54024880,9841778,4.10,26.53,18.22,18.22,23896462745,18.35,18.35,23896462745 +세림B&G,340440,30,1595,2,70,4.59,5024520,273452,28378364,5024520,4.59,1837.44,17.71,17.71,8147911431,18.00,18.00,8147911431 diff --git a/top30/20251209/top30-atvtr-20251209-131001.csv b/top30/20251209/top30-atvtr-20251209-131001.csv new file mode 100644 index 000000000000..a29b03177a8d --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1180918,0,750000,1180918,0.35,0.00,157.46,157.46,11843441267,157.44,157.44,11843441267 +테라뷰,950250,2,15270,2,7270,90.88,46535793,0,35517731,46535793,90.88,0.00,131.02,131.02,661290358470,121.93,121.93,661290358470 +현대약품,004310,3,7620,2,1050,15.98,31618878,3545645,32000000,31618878,15.98,891.77,98.81,98.81,239970236710,98.41,98.41,239970236710 +KIWOOM 미국S&P500&GOLD,0137W0,4,9970,5,-20,-0.20,512557,0,750000,512557,-0.20,0.00,68.34,68.34,5110542798,68.35,68.35,5110542798 +팸텍,271830,5,2475,2,375,17.86,20898114,3145429,29490202,20898114,17.86,664.40,70.86,70.86,49005289223,67.14,67.14,49005289223 +TIGER 200 산업재,227550,6,10815,5,-20,-0.18,1268120,30870,2140000,1268120,-0.18,4107.94,59.26,59.26,13730697062,59.33,59.33,13730697062 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9915,5,-80,-0.80,482737,0,900000,482737,-0.80,0.00,53.64,53.64,4790894782,53.69,53.69,4790894782 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9860,5,-35,-0.35,418120,431757,800000,418120,-0.35,96.84,52.26,52.26,4125095706,52.30,52.30,4125095706 +삼성제약,001360,9,2150,2,377,21.26,39407762,15173945,94162079,39407762,21.26,259.71,41.85,41.85,85230806664,42.10,42.10,85230806664 +코오롱모빌리티그룹우,45014K,10,20600,5,-7800,-27.46,743856,710146,2456120,743856,-27.46,104.75,30.29,30.29,19796845025,39.13,39.13,19796845025 +에이비온,203400,11,3105,5,-450,-12.66,11812848,1250939,29456280,11812848,-12.66,944.32,40.10,40.10,34065115295,37.25,37.25,34065115295 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10120,2,125,1.25,1068032,0,3000000,1068032,1.25,0.00,35.60,35.60,10837405066,35.70,35.70,10837405066 +삼영엠텍,054540,13,15470,2,920,6.32,4383714,686816,13000000,4383714,6.32,638.27,33.72,33.72,68749418490,34.18,34.18,68749418490 +나노엔텍,039860,14,3685,2,610,19.84,12950435,124281,38093053,12950435,19.84,9999.99,34.00,34.00,47572188037,33.89,33.89,47572188037 +엔에이치스팩32호,0054V0,15,2060,5,-630,-23.42,1968047,5400739,6216500,1968047,-23.42,36.44,31.66,31.66,4297083386,33.56,33.56,4297083386 +클로봇,466100,16,47750,2,1650,3.58,8346273,7473670,24992139,8346273,3.58,111.68,33.40,33.40,398804738650,33.42,33.42,398804738650 +상지건설,042940,17,12590,5,-1430,-10.20,2153483,8278594,6828712,2153483,-10.20,26.01,31.54,31.54,28621005665,33.29,33.29,28621005665 +알파AI,043100,18,2105,2,168,8.67,6014364,202383,20110080,6014364,8.67,2971.77,29.91,29.91,13499798978,31.89,31.89,13499798978 +KoAct 미국바이오헬스케어액티브,0113G0,19,10982,2,27,0.25,431316,750238,1400000,431316,0.25,57.49,30.81,30.81,4741828904,30.84,30.84,4741828904 +고영,098460,20,28300,2,1800,6.79,19988900,5218172,68654755,19988900,6.79,383.06,29.12,29.12,569317356725,29.30,29.30,569317356725 +미래에셋비전스팩3호,448830,21,3735,2,265,7.64,1351617,1722537,4920000,1351617,7.64,78.47,27.47,27.47,5109373266,27.80,27.80,5109373266 +대진첨단소재,393970,22,4915,2,505,11.45,3856448,398111,14834820,3856448,11.45,968.69,26.00,26.00,18532801890,25.42,25.42,18532801890 +삼륭물산,014970,23,8390,2,1050,14.31,3758827,88854,15125000,3758827,14.31,4230.34,24.85,24.85,31976217145,25.20,25.20,31976217145 +경인양행,012610,24,3675,2,415,12.73,9265581,10412656,41616365,9265581,12.73,88.98,22.26,22.26,33066546542,21.62,21.62,33066546542 +아우토크립트,331740,25,16290,2,1040,6.82,2067158,3942008,9633699,2067158,6.82,52.44,21.46,21.46,33906022425,21.61,21.61,33906022425 +1Q 미국우주항공테크,0131V0,26,11775,2,115,0.99,215476,306896,1000000,215476,0.99,70.21,21.55,21.55,2537176984,21.55,21.55,2537176984 +유투바이오,221800,27,5120,2,180,3.64,2724552,482696,13544196,2724552,3.64,564.44,20.12,20.12,14575769032,21.02,21.02,14575769032 +서암기계공업,100660,28,4190,2,375,9.83,2459827,714478,12600000,2459827,9.83,344.28,19.52,19.52,10465821167,19.82,19.82,10465821167 +SOL 미국500타겟데일리커버드콜액티브,494210,29,11175,5,-45,-0.40,154011,158230,800000,154011,-0.40,97.33,19.25,19.25,1722903204,19.27,19.27,1722903204 +세림B&G,340440,30,1576,2,51,3.34,5205653,273452,28378364,5205653,3.34,1903.68,18.34,18.34,8434986023,18.86,18.86,8434986023 diff --git a/top30/20251209/top30-atvtr-20251209-132001.csv b/top30/20251209/top30-atvtr-20251209-132001.csv new file mode 100644 index 000000000000..6479aaa62a86 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1244195,0,750000,1244195,0.30,0.00,165.89,165.89,12477698931,165.95,165.95,12477698931 +테라뷰,950250,2,14330,2,6330,79.12,48860633,0,35517731,48860633,79.12,0.00,137.57,137.57,695694617805,136.69,136.69,695694617805 +현대약품,004310,3,7600,2,1030,15.68,31801355,3545645,32000000,31801355,15.68,896.91,99.38,99.38,241355004320,99.24,99.24,241355004320 +팸텍,271830,4,2435,2,335,15.95,21537273,3145429,29490202,21537273,15.95,684.72,73.03,73.03,50568077268,70.42,70.42,50568077268 +KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,515120,0,750000,515120,-0.15,0.00,68.68,68.68,5136092338,68.65,68.65,5136092338 +TIGER 200 산업재,227550,6,10830,5,-5,-0.05,1323735,30870,2140000,1323735,-0.05,4288.10,61.86,61.86,14332584662,61.84,61.84,14332584662 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9895,5,-100,-1.00,498100,0,900000,498100,-1.00,0.00,55.34,55.34,4942983717,55.50,55.50,4942983717 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9860,5,-35,-0.35,418121,431757,800000,418121,-0.35,96.84,52.27,52.27,4125105566,52.30,52.30,4125105566 +삼성제약,001360,9,2150,2,377,21.26,39904428,15173945,94162079,39904428,21.26,262.98,42.38,42.38,86297401762,42.63,42.63,86297401762 +코오롱모빌리티그룹우,45014K,10,20500,5,-7900,-27.82,755907,710146,2456120,755907,-27.82,106.44,30.78,30.78,20042077975,39.81,39.81,20042077975 +에이비온,203400,11,3175,5,-380,-10.69,11986257,1250939,29456280,11986257,-10.69,958.18,40.69,40.69,34608507192,37.01,37.01,34608507192 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10120,2,125,1.25,1089484,0,3000000,1089484,1.25,0.00,36.32,36.32,11054426072,36.41,36.41,11054426072 +나노엔텍,039860,13,3720,2,645,20.98,13285116,124281,38093053,13285116,20.98,9999.99,34.88,34.88,48805362471,34.44,34.44,48805362471 +삼영엠텍,054540,14,15510,2,960,6.60,4400269,686816,13000000,4400269,6.60,640.68,33.85,33.85,69005586045,34.22,34.22,69005586045 +엔에이치스팩32호,0054V0,15,2055,5,-635,-23.61,1987069,5400739,6216500,1987069,-23.61,36.79,31.96,31.96,4336214053,33.94,33.94,4336214053 +클로봇,466100,16,47650,2,1550,3.36,8387610,7473670,24992139,8387610,3.36,112.23,33.56,33.56,400774648100,33.65,33.65,400774648100 +상지건설,042940,17,12620,5,-1400,-9.99,2177417,8278594,6828712,2177417,-9.99,26.30,31.89,31.89,28923800380,33.56,33.56,28923800380 +알파AI,043100,18,2120,2,183,9.45,6055508,202383,20110080,6055508,9.45,2992.10,30.11,30.11,13586261112,31.87,31.87,13586261112 +KoAct 미국바이오헬스케어액티브,0113G0,19,10960,2,5,0.05,444517,750238,1400000,444517,0.05,59.25,31.75,31.75,4886681096,31.85,31.85,4886681096 +경인양행,012610,20,3845,2,585,17.94,13141576,10412656,41616365,13141576,17.94,126.21,31.58,31.58,48015951328,30.01,30.01,48015951328 +고영,098460,21,28250,2,1750,6.60,20231918,5218172,68654755,20231918,6.60,387.72,29.47,29.47,576191951050,29.71,29.71,576191951050 +미래에셋비전스팩3호,448830,22,3750,2,280,8.07,1361700,1722537,4920000,1361700,8.07,79.05,27.68,27.68,5147211586,27.90,27.90,5147211586 +대진첨단소재,393970,23,4990,2,580,13.15,4228891,398111,14834820,4228891,13.15,1062.24,28.51,28.51,20392162665,27.55,27.55,20392162665 +삼륭물산,014970,24,8220,2,880,11.99,4029888,88854,15125000,4029888,11.99,4535.40,26.64,26.64,34221446415,27.53,27.53,34221446415 +아우토크립트,331740,25,16290,2,1040,6.82,2081205,3942008,9633699,2081205,6.82,52.80,21.60,21.60,34134398705,21.75,21.75,34134398705 +1Q 미국우주항공테크,0131V0,26,11775,2,115,0.99,215967,306896,1000000,215967,0.99,70.37,21.60,21.60,2542958464,21.60,21.60,2542958464 +유투바이오,221800,27,5130,2,190,3.85,2747790,482696,13544196,2747790,3.85,569.26,20.29,20.29,14694899412,21.15,21.15,14694899412 +서암기계공업,100660,28,4175,2,360,9.44,2468191,714478,12600000,2468191,9.44,345.45,19.59,19.59,10500830137,19.96,19.96,10500830137 +세림B&G,340440,29,1573,2,48,3.15,5324874,273452,28378364,5324874,3.15,1947.28,18.76,18.76,8622937199,19.32,19.32,8622937199 +SOL 미국500타겟데일리커버드콜액티브,494210,30,11185,5,-35,-0.31,154052,158230,800000,154052,-0.31,97.36,19.26,19.26,1723361789,19.26,19.26,1723361789 diff --git a/top30/20251209/top30-atvtr-20251209-133002.csv b/top30/20251209/top30-atvtr-20251209-133002.csv new file mode 100644 index 000000000000..6608ec4ad22f --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1248133,0,750000,1248133,0.30,0.00,166.42,166.42,12517177376,166.48,166.48,12517177376 +테라뷰,950250,2,14900,2,6900,86.25,50124027,0,35517731,50124027,86.25,0.00,141.12,141.12,714106083595,134.94,134.94,714106083595 +현대약품,004310,3,7570,2,1000,15.22,31944529,3545645,32000000,31944529,15.22,900.95,99.83,99.83,242439212950,100.08,100.08,242439212950 +팸텍,271830,4,2420,2,320,15.24,21802406,3145429,29490202,21802406,15.24,693.15,73.93,73.93,51213902748,71.76,71.76,51213902748 +KIWOOM 미국S&P500&GOLD,0137W0,5,9955,5,-35,-0.35,523920,0,750000,523920,-0.35,0.00,69.86,69.86,5223759818,69.96,69.96,5223759818 +TIGER 200 산업재,227550,6,10835,3,0,0.00,1370782,30870,2140000,1370782,0.00,4440.50,64.06,64.06,14842247802,64.01,64.01,14842247802 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9905,5,-90,-0.90,504339,0,900000,504339,-0.90,0.00,56.04,56.04,5004732577,56.14,56.14,5004732577 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9865,5,-30,-0.30,418755,431757,800000,418755,-0.30,96.99,52.34,52.34,4131357226,52.35,52.35,4131357226 +삼성제약,001360,9,2155,2,382,21.55,40183105,15173945,94162079,40183105,21.55,264.82,42.67,42.67,86898412152,42.82,42.82,86898412152 +코오롱모빌리티그룹우,45014K,10,20650,5,-7750,-27.29,765531,710146,2456120,765531,-27.29,107.80,31.17,31.17,20241820525,39.91,39.91,20241820525 +에이비온,203400,11,3070,5,-485,-13.64,12157339,1250939,29456280,12157339,-13.64,971.86,41.27,41.27,35138900647,38.86,38.86,35138900647 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10120,2,125,1.25,1101641,0,3000000,1101641,1.25,0.00,36.72,36.72,11177403802,36.82,36.82,11177403802 +나노엔텍,039860,13,3715,2,640,20.81,13497703,124281,38093053,13497703,20.81,9999.99,35.43,35.43,49590972605,35.04,35.04,49590972605 +삼영엠텍,054540,14,15530,2,980,6.74,4430784,686816,13000000,4430784,6.74,645.12,34.08,34.08,69480033540,34.41,34.41,69480033540 +상지건설,042940,15,12500,5,-1520,-10.84,2211368,8278594,6828712,2211368,-10.84,26.71,32.38,32.38,29349161265,34.38,34.38,29349161265 +경인양행,012610,16,3840,2,580,17.79,14766795,10412656,41616365,14766795,17.79,141.82,35.48,35.48,54342365050,34.01,34.01,54342365050 +엔에이치스팩32호,0054V0,17,2060,5,-630,-23.42,1993082,5400739,6216500,1993082,-23.42,36.90,32.06,32.06,4348588778,33.96,33.96,4348588778 +클로봇,466100,18,47450,2,1350,2.93,8427202,7473670,24992139,8427202,2.93,112.76,33.72,33.72,402655293275,33.95,33.95,402655293275 +알파AI,043100,19,2095,2,158,8.16,6096676,202383,20110080,6096676,8.16,3012.44,30.32,30.32,13672811407,32.45,32.45,13672811407 +KoAct 미국바이오헬스케어액티브,0113G0,20,10975,2,20,0.18,445326,750238,1400000,445326,0.18,59.36,31.81,31.81,4895553796,31.86,31.86,4895553796 +고영,098460,21,27900,2,1400,5.28,20519350,5218172,68654755,20519350,5.28,393.23,29.89,29.89,584242982500,30.50,30.50,584242982500 +대진첨단소재,393970,22,5050,2,640,14.51,4659060,398111,14834820,4659060,14.51,1170.29,31.41,31.41,22577971375,30.14,30.14,22577971375 +삼륭물산,014970,23,8100,2,760,10.35,4154395,88854,15125000,4154395,10.35,4675.53,27.47,27.47,35238858770,28.76,28.76,35238858770 +미래에셋비전스팩3호,448830,24,3775,2,305,8.79,1364618,1722537,4920000,1364618,8.79,79.22,27.74,27.74,5158207436,27.77,27.77,5158207436 +아우토크립트,331740,25,16330,2,1080,7.08,2096358,3942008,9633699,2096358,7.08,53.18,21.76,21.76,34381793180,21.85,21.85,34381793180 +1Q 미국우주항공테크,0131V0,26,11775,2,115,0.99,216903,306896,1000000,216903,0.99,70.68,21.69,21.69,2553979839,21.69,21.69,2553979839 +유투바이오,221800,27,5100,2,160,3.24,2762218,482696,13544196,2762218,3.24,572.25,20.39,20.39,14768717412,21.38,21.38,14768717412 +서암기계공업,100660,28,4180,2,365,9.57,2479000,714478,12600000,2479000,9.57,346.97,19.67,19.67,10545860982,20.02,20.02,10545860982 +세림B&G,340440,29,1572,2,47,3.08,5380116,273452,28378364,5380116,3.08,1967.48,18.96,18.96,8709539283,19.52,19.52,8709539283 +SOL 미국500타겟데일리커버드콜액티브,494210,30,11185,5,-35,-0.31,154085,158230,800000,154085,-0.31,97.38,19.26,19.26,1723730894,19.26,19.26,1723730894 diff --git a/top30/20251209/top30-atvtr-20251209-134001.csv b/top30/20251209/top30-atvtr-20251209-134001.csv new file mode 100644 index 000000000000..b0f201b16545 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1253900,0,750000,1253900,0.30,0.00,167.19,167.19,12574990698,167.25,167.25,12574990698 +테라뷰,950250,2,15200,2,7200,90.00,51650944,0,35517731,51650944,90.00,0.00,145.42,145.42,736940876090,136.50,136.50,736940876090 +현대약품,004310,3,7560,2,990,15.07,32442456,3545645,32000000,32442456,15.07,914.99,101.38,101.38,246149345810,101.75,101.75,246149345810 +팸텍,271830,4,2435,2,335,15.95,22014154,3145429,29490202,22014154,15.95,699.88,74.65,74.65,51728523475,72.04,72.04,51728523475 +KIWOOM 미국S&P500&GOLD,0137W0,5,9965,5,-25,-0.25,529350,0,750000,529350,-0.25,0.00,70.58,70.58,5277841504,70.62,70.62,5277841504 +TIGER 200 산업재,227550,6,10825,5,-10,-0.09,1420751,30870,2140000,1420751,-0.09,4602.37,66.39,66.39,15383255837,66.41,66.41,15383255837 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9900,5,-95,-0.95,510728,0,900000,510728,-0.95,0.00,56.75,56.75,5067980212,56.88,56.88,5067980212 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9865,5,-30,-0.30,418755,431757,800000,418755,-0.30,96.99,52.34,52.34,4131357226,52.35,52.35,4131357226 +삼성제약,001360,9,2140,2,367,20.70,40629444,15173945,94162079,40629444,20.70,267.76,43.15,43.15,87854808586,43.60,43.60,87854808586 +코오롱모빌리티그룹우,45014K,10,20800,5,-7600,-26.76,770325,710146,2456120,770325,-26.76,108.47,31.36,31.36,20341359575,39.82,39.82,20341359575 +에이비온,203400,11,3095,5,-460,-12.94,12258129,1250939,29456280,12258129,-12.94,979.91,41.61,41.61,35452589114,38.89,38.89,35452589114 +KoAct 미국바이오헬스케어액티브,0113G0,12,10982,2,27,0.25,534179,750238,1400000,534179,0.25,71.20,38.16,38.16,5871015531,38.19,38.19,5871015531 +TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10110,2,115,1.15,1112962,0,3000000,1112962,1.15,0.00,37.10,37.10,11291962298,37.23,37.23,11291962298 +나노엔텍,039860,14,3925,2,850,27.64,14810687,124281,38093053,14810687,27.64,9999.99,38.88,38.88,54633987944,36.54,36.54,54633987944 +경인양행,012610,15,3860,2,600,18.40,15732708,10412656,41616365,15732708,18.40,151.09,37.80,37.80,58093546237,36.16,36.16,58093546237 +상지건설,042940,16,12470,5,-1550,-11.06,2240759,8278594,6828712,2240759,-11.06,27.07,32.81,32.81,29716403880,34.90,34.90,29716403880 +삼영엠텍,054540,17,15510,2,960,6.60,4454437,686816,13000000,4454437,6.60,648.56,34.26,34.26,69846429395,34.64,34.64,69846429395 +엔에이치스팩32호,0054V0,18,2065,5,-625,-23.23,2002168,5400739,6216500,2002168,-23.23,37.07,32.21,32.21,4367289818,34.02,34.02,4367289818 +클로봇,466100,19,47850,2,1750,3.80,8487350,7473670,24992139,8487350,3.80,113.56,33.96,33.96,405519644975,33.91,33.91,405519644975 +알파AI,043100,20,2090,2,153,7.90,6157780,202383,20110080,6157780,7.90,3042.64,30.62,30.62,13800431985,32.83,32.83,13800431985 +대진첨단소재,393970,21,4990,2,580,13.15,4920633,398111,14834820,4920633,13.15,1236.00,33.17,33.17,23889669830,32.27,32.27,23889669830 +고영,098460,22,27950,2,1450,5.47,20729115,5218172,68654755,20729115,5.47,397.25,30.19,30.19,590106395325,30.75,30.75,590106395325 +삼륭물산,014970,23,8120,2,780,10.63,4225622,88854,15125000,4225622,10.63,4755.69,27.94,27.94,35819936185,29.17,29.17,35819936185 +미래에셋비전스팩3호,448830,24,3760,2,290,8.36,1369757,1722537,4920000,1369757,8.36,79.52,27.84,27.84,5177600831,27.99,27.99,5177600831 +ACE 인도컨슈머파워액티브,487910,25,9520,5,-150,-1.55,1223452,4951,4450000,1223452,-1.55,9999.99,27.49,27.49,11644753580,27.49,27.49,11644753580 +아우토크립트,331740,26,16570,2,1320,8.66,2121989,3942008,9633699,2121989,8.66,53.83,22.03,22.03,34803511885,21.80,21.80,34803511885 +1Q 미국우주항공테크,0131V0,27,11775,2,115,0.99,217324,306896,1000000,217324,0.99,70.81,21.73,21.73,2558937094,21.73,21.73,2558937094 +유투바이오,221800,28,5130,2,190,3.85,2780066,482696,13544196,2780066,3.85,575.95,20.53,20.53,14860030462,21.39,21.39,14860030462 +서암기계공업,100660,29,4240,2,425,11.14,2510419,714478,12600000,2510419,11.14,351.36,19.92,19.92,10678096567,19.99,19.99,10678096567 +세림B&G,340440,30,1568,2,43,2.82,5418595,273452,28378364,5418595,2.82,1981.55,19.09,19.09,8770039488,19.71,19.71,8770039488 diff --git a/top30/20251209/top30-atvtr-20251209-135002.csv b/top30/20251209/top30-atvtr-20251209-135002.csv new file mode 100644 index 000000000000..cd6e3caedab8 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1260083,0,750000,1260083,0.30,0.00,168.01,168.01,12636975273,168.07,168.07,12636975273 +테라뷰,950250,2,15230,2,7230,90.38,54665073,0,35517731,54665073,90.38,0.00,153.91,153.91,784133164775,144.96,144.96,784133164775 +현대약품,004310,3,7580,2,1010,15.37,32682113,3545645,32000000,32682113,15.37,921.75,102.13,102.13,247961249880,102.23,102.23,247961249880 +팸텍,271830,4,2445,2,345,16.43,22525500,3145429,29490202,22525500,16.43,716.13,76.38,76.38,52984051555,73.48,73.48,52984051555 +KIWOOM 미국S&P500&GOLD,0137W0,5,9965,5,-25,-0.25,542570,0,750000,542570,-0.25,0.00,72.34,72.34,5409434182,72.38,72.38,5409434182 +TIGER 200 산업재,227550,6,10820,5,-15,-0.14,1459040,30870,2140000,1459040,-0.14,4726.40,68.18,68.18,15797690402,68.23,68.23,15797690402 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9905,5,-90,-0.90,515379,0,900000,515379,-0.90,0.00,57.26,57.26,5114016292,57.37,57.37,5114016292 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9875,5,-20,-0.20,418791,431757,800000,418791,-0.20,97.00,52.35,52.35,4131712726,52.30,52.30,4131712726 +삼성제약,001360,9,2115,2,342,19.29,41046013,15173945,94162079,41046013,19.29,270.50,43.59,43.59,88742140897,44.56,44.56,88742140897 +ACE 인도컨슈머파워액티브,487910,10,9560,5,-110,-1.14,1844749,4951,4450000,1844749,-1.14,9999.99,41.46,41.46,17568393120,41.30,41.30,17568393120 +KoAct 미국바이오헬스케어액티브,0113G0,11,10982,2,27,0.25,574528,750238,1400000,574528,0.25,76.58,41.04,41.04,6314126838,41.07,41.07,6314126838 +경인양행,012610,12,4140,2,880,26.99,18665792,10412656,41616365,18665792,26.99,179.26,44.85,44.85,69983368403,40.62,40.62,69983368403 +코오롱모빌리티그룹우,45014K,13,20600,5,-7800,-27.46,776031,710146,2456120,776031,-27.46,109.28,31.60,31.60,20458010475,40.43,40.43,20458010475 +나노엔텍,039860,14,3995,1,920,29.92,16129022,124281,38093053,16129022,29.92,9999.99,42.34,42.34,59889542435,39.35,39.35,59889542435 +에이비온,203400,15,3090,5,-465,-13.08,12323890,1250939,29456280,12323890,-13.08,985.17,41.84,41.84,35655954289,39.17,39.17,35655954289 +TIGER 미국AI데이터센터TOP4Plus,0142D0,16,10110,2,115,1.15,1143842,0,3000000,1143842,1.15,0.00,38.13,38.13,11603995158,38.26,38.26,11603995158 +상지건설,042940,17,12390,5,-1630,-11.63,2277689,8278594,6828712,2277689,-11.63,27.51,33.35,33.35,30175065795,35.66,35.66,30175065795 +삼영엠텍,054540,18,15430,2,880,6.05,4472762,686816,13000000,4472762,6.05,651.23,34.41,34.41,70129679580,34.96,34.96,70129679580 +대진첨단소재,393970,19,4850,2,440,9.98,5112071,398111,14834820,5112071,9.98,1284.08,34.46,34.46,24829439250,34.51,34.51,24829439250 +엔에이치스팩32호,0054V0,20,2065,5,-625,-23.23,2022961,5400739,6216500,2022961,-23.23,37.46,32.54,32.54,4410247596,34.36,34.36,4410247596 +클로봇,466100,21,48050,2,1950,4.23,8570085,7473670,24992139,8570085,4.23,114.67,34.29,34.29,409483826650,34.10,34.10,409483826650 +알파AI,043100,22,2125,2,188,9.71,6212936,202383,20110080,6212936,9.71,3069.89,30.89,30.89,13916884781,32.57,32.57,13916884781 +삼륭물산,014970,23,7930,2,590,8.04,4392657,88854,15125000,4392657,8.04,4943.68,29.04,29.04,37150688090,30.97,30.97,37150688090 +고영,098460,24,28150,2,1650,6.23,20836338,5218172,68654755,20836338,6.23,399.30,30.35,30.35,593116147125,30.69,30.69,593116147125 +미래에셋비전스팩3호,448830,25,3780,2,310,8.93,1385375,1722537,4920000,1385375,8.93,80.43,28.16,28.16,5237052416,28.16,28.16,5237052416 +아우토크립트,331740,26,16300,2,1050,6.89,2143031,3942008,9633699,2143031,6.89,54.36,22.25,22.25,35149838105,22.38,22.38,35149838105 +1Q 미국우주항공테크,0131V0,27,11775,2,115,0.99,218876,306896,1000000,218876,0.99,71.32,21.89,21.89,2577219624,21.89,21.89,2577219624 +유투바이오,221800,28,5120,2,180,3.64,2785554,482696,13544196,2785554,3.64,577.08,20.57,20.57,14888074892,21.47,21.47,14888074892 +서암기계공업,100660,29,4235,2,420,11.01,2548618,714478,12600000,2548618,11.01,356.71,20.23,20.23,10840224202,20.31,20.31,10840224202 +세림B&G,340440,30,1553,2,28,1.84,5499050,273452,28378364,5499050,1.84,2010.97,19.38,19.38,8895452612,20.18,20.18,8895452612 diff --git a/top30/20251209/top30-atvtr-20251209-140002.csv b/top30/20251209/top30-atvtr-20251209-140002.csv new file mode 100644 index 000000000000..bf1ecedffe2a --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1299267,0,750000,1299267,0.30,0.00,173.24,173.24,13029557038,173.29,173.29,13029557038 +테라뷰,950250,2,15540,2,7540,94.25,56834532,0,35517731,56834532,94.25,0.00,160.02,160.02,817816108535,148.17,148.17,817816108535 +현대약품,004310,3,7700,2,1130,17.20,33468851,3545645,32000000,33468851,17.20,943.94,104.59,104.59,254036257550,103.10,103.10,254036257550 +팸텍,271830,4,2350,2,250,11.90,23244630,3145429,29490202,23244630,11.90,739.00,78.82,78.82,54700843743,78.93,78.93,54700843743 +KIWOOM 미국S&P500&GOLD,0137W0,5,9960,5,-30,-0.30,545291,0,750000,545291,-0.30,0.00,72.71,72.71,5436543721,72.78,72.78,5436543721 +TIGER 200 산업재,227550,6,10825,5,-10,-0.09,1511053,30870,2140000,1511053,-0.09,4894.89,70.61,70.61,16360670662,70.63,70.63,16360670662 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9905,5,-90,-0.90,515825,0,900000,515825,-0.90,0.00,57.31,57.31,5118433692,57.42,57.42,5118433692 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9875,5,-20,-0.20,418791,431757,800000,418791,-0.20,97.00,52.35,52.35,4131712726,52.30,52.30,4131712726 +ACE 인도컨슈머파워액티브,487910,9,9580,5,-90,-0.93,2161167,4951,4450000,2161167,-0.93,9999.99,48.57,48.57,20595930575,48.31,48.31,20595930575 +KoAct 미국바이오헬스케어액티브,0113G0,10,10970,2,15,0.14,629606,750238,1400000,629606,0.14,83.92,44.97,44.97,6919012141,45.05,45.05,6919012141 +삼성제약,001360,11,2135,2,362,20.42,41433317,15173945,94162079,41433317,20.42,273.06,44.00,44.00,89571134634,44.55,44.55,89571134634 +경인양행,012610,12,4100,2,840,25.77,20083257,10412656,41616365,20083257,25.77,192.87,48.26,48.26,75849537525,44.45,44.45,75849537525 +TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10085,2,90,0.90,1237533,0,3000000,1237533,0.90,0.00,41.25,41.25,12549489451,41.48,41.48,12549489451 +코오롱모빌리티그룹우,45014K,14,20650,5,-7750,-27.29,778826,710146,2456120,778826,-27.29,109.67,31.71,31.71,20515208925,40.45,40.45,20515208925 +나노엔텍,039860,15,3995,1,920,29.92,16217651,124281,38093053,16217651,29.92,9999.99,42.57,42.57,60243615290,39.59,39.59,60243615290 +에이비온,203400,16,3115,5,-440,-12.38,12422243,1250939,29456280,12422243,-12.38,993.03,42.17,42.17,35962502254,39.19,39.19,35962502254 +상지건설,042940,17,12290,5,-1730,-12.34,2332827,8278594,6828712,2332827,-12.34,28.18,34.16,34.16,30854142895,36.76,36.76,30854142895 +삼영엠텍,054540,18,15420,2,870,5.98,4503309,686816,13000000,4503309,5.98,655.68,34.64,34.64,70600463605,35.22,35.22,70600463605 +클로봇,466100,19,48300,2,2200,4.77,8764822,7473670,24992139,8764822,4.77,117.28,35.07,35.07,418891114250,34.70,34.70,418891114250 +대진첨단소재,393970,20,4890,2,480,10.88,5173741,398111,14834820,5173741,10.88,1299.57,34.88,34.88,25130745539,34.64,34.64,25130745539 +엔에이치스팩32호,0054V0,21,2070,5,-620,-23.05,2031655,5400739,6216500,2031655,-23.05,37.62,32.68,32.68,4428243683,34.41,34.41,4428243683 +알파AI,043100,22,2100,2,163,8.42,6265160,202383,20110080,6265160,8.42,3095.69,31.15,31.15,14027905937,33.22,33.22,14027905937 +삼륭물산,014970,23,8310,2,970,13.22,4903520,88854,15125000,4903520,13.22,5518.63,32.42,32.42,41422172910,32.96,32.96,41422172910 +고영,098460,24,28150,2,1650,6.23,20954431,5218172,68654755,20954431,6.23,401.57,30.52,30.52,596429869500,30.86,30.86,596429869500 +미래에셋비전스팩3호,448830,25,3770,2,300,8.65,1390731,1722537,4920000,1390731,8.65,80.74,28.27,28.27,5257272516,28.34,28.34,5257272516 +아우토크립트,331740,26,16530,2,1280,8.39,2166662,3942008,9633699,2166662,8.39,54.96,22.49,22.49,35538255995,22.32,22.32,35538255995 +1Q 미국우주항공테크,0131V0,27,11780,2,120,1.03,222869,306896,1000000,222869,1.03,72.62,22.29,22.29,2624255981,22.28,22.28,2624255981 +유투바이오,221800,28,5100,2,160,3.24,2806200,482696,13544196,2806200,3.24,581.36,20.72,20.72,14993397042,21.71,21.71,14993397042 +일성건설,013360,29,2315,3,0,0.00,10650382,37094716,54024880,10650382,0.00,28.71,19.71,19.71,25813772433,20.64,20.64,25813772433 +서암기계공업,100660,30,4315,2,500,13.11,2634400,714478,12600000,2634400,13.11,368.72,20.91,20.91,11207093262,20.61,20.61,11207093262 diff --git a/top30/20251209/top30-atvtr-20251209-141001.csv b/top30/20251209/top30-atvtr-20251209-141001.csv new file mode 100644 index 000000000000..26ce28e78696 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1307134,0,750000,1307134,0.35,0.00,174.28,174.28,13108453631,174.26,174.26,13108453631 +테라뷰,950250,2,14880,2,6880,86.00,58790077,0,35517731,58790077,86.00,0.00,165.52,165.52,847272550385,160.32,160.32,847272550385 +현대약품,004310,3,7600,2,1030,15.68,33988103,3545645,32000000,33988103,15.68,958.59,106.21,106.21,258001193740,106.09,106.09,258001193740 +팸텍,271830,4,2325,2,225,10.71,23553488,3145429,29490202,23553488,10.71,748.82,79.87,79.87,55421958490,80.83,80.83,55421958490 +KIWOOM 미국S&P500&GOLD,0137W0,5,9965,5,-25,-0.25,547423,0,750000,547423,-0.25,0.00,72.99,72.99,5457782041,73.03,73.03,5457782041 +TIGER 200 산업재,227550,6,10820,5,-15,-0.14,1561275,30870,2140000,1561275,-0.14,5057.58,72.96,72.96,16904152057,73.00,73.00,16904152057 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9905,5,-90,-0.90,517641,0,900000,517641,-0.90,0.00,57.52,57.52,5136416174,57.62,57.62,5136416174 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9875,5,-20,-0.20,418791,431757,800000,418791,-0.20,97.00,52.35,52.35,4131712726,52.30,52.30,4131712726 +ACE 인도컨슈머파워액티브,487910,9,9570,5,-100,-1.03,2186629,4951,4450000,2186629,-1.03,9999.99,49.14,49.14,20839806410,48.94,48.94,20839806410 +경인양행,012610,10,4070,2,810,24.85,20930289,10412656,41616365,20930289,24.85,201.01,50.29,50.29,79314019705,46.83,46.83,79314019705 +KoAct 미국바이오헬스케어액티브,0113G0,11,10990,2,35,0.32,640540,750238,1400000,640540,0.32,85.38,45.75,45.75,7039224626,45.75,45.75,7039224626 +삼성제약,001360,12,2130,2,357,20.14,41769324,15173945,94162079,41769324,20.14,275.27,44.36,44.36,90287238499,45.02,45.02,90287238499 +TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10082,2,87,0.87,1247797,0,3000000,1247797,0.87,0.00,41.59,41.59,12652989252,41.83,41.83,12652989252 +나노엔텍,039860,14,3995,1,920,29.92,16805541,124281,38093053,16805541,29.92,9999.99,44.12,44.12,62592235840,41.13,41.13,62592235840 +코오롱모빌리티그룹우,45014K,15,20550,5,-7850,-27.64,781970,710146,2456120,781970,-27.64,110.11,31.84,31.84,20580010425,40.77,40.77,20580010425 +에이비온,203400,16,3160,5,-395,-11.11,12547430,1250939,29456280,12547430,-11.11,1003.04,42.60,42.60,36356772103,39.06,39.06,36356772103 +상지건설,042940,17,12320,5,-1700,-12.13,2388201,8278594,6828712,2388201,-12.13,28.85,34.97,34.97,31530733900,37.48,37.48,31530733900 +삼영엠텍,054540,18,15360,2,810,5.57,4524237,686816,13000000,4524237,5.57,658.73,34.80,34.80,70922521910,35.52,35.52,70922521910 +클로봇,466100,19,47950,2,1850,4.01,8843122,7473670,24992139,8843122,4.01,118.32,35.38,35.38,422651916100,35.27,35.27,422651916100 +삼륭물산,014970,20,8250,2,910,12.40,5178984,88854,15125000,5178984,12.40,5828.64,34.24,34.24,43729772290,35.05,35.05,43729772290 +대진첨단소재,393970,21,4915,2,505,11.45,5244265,398111,14834820,5244265,11.45,1317.29,35.35,35.35,25476086469,34.94,34.94,25476086469 +엔에이치스팩32호,0054V0,22,2065,5,-625,-23.23,2040567,5400739,6216500,2040567,-23.23,37.78,32.83,32.83,4446726609,34.64,34.64,4446726609 +알파AI,043100,23,2080,2,143,7.38,6301015,202383,20110080,6301015,7.38,3113.41,31.33,31.33,14103149467,33.72,33.72,14103149467 +고영,098460,24,28050,2,1550,5.85,21072156,5218172,68654755,21072156,5.85,403.82,30.69,30.69,599732365875,31.14,31.14,599732365875 +미래에셋비전스팩3호,448830,25,3785,2,315,9.08,1398283,1722537,4920000,1398283,9.08,81.18,28.42,28.42,5285710391,28.38,28.38,5285710391 +아우토크립트,331740,26,17040,2,1790,11.74,2573977,3942008,9633699,2573977,11.74,65.30,26.72,26.72,42527276880,25.91,25.91,42527276880 +1Q 미국우주항공테크,0131V0,27,11780,2,120,1.03,226628,306896,1000000,226628,1.03,73.85,22.66,22.66,2668522346,22.65,22.65,2668522346 +유투바이오,221800,28,5100,2,160,3.24,2817386,482696,13544196,2817386,3.24,583.68,20.80,20.80,15050128262,21.79,21.79,15050128262 +서암기계공업,100660,29,4250,2,435,11.40,2667736,714478,12600000,2667736,11.40,373.38,21.17,21.17,11349772992,21.19,21.19,11349772992 +RISE 미국AI클라우드인프라,0127R0,30,11880,5,-95,-0.79,211283,143089,1000000,211283,-0.79,147.66,21.13,21.13,2513727298,21.16,21.16,2513727298 diff --git a/top30/20251209/top30-atvtr-20251209-142002.csv b/top30/20251209/top30-atvtr-20251209-142002.csv new file mode 100644 index 000000000000..6bc88642c16a --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1316659,0,750000,1316659,0.35,0.00,175.55,175.55,13203977228,175.53,175.53,13203977228 +테라뷰,950250,2,15150,2,7150,89.38,59470127,0,35517731,59470127,89.38,0.00,167.44,167.44,857520730335,159.36,159.36,857520730335 +현대약품,004310,3,7560,2,990,15.07,34148014,3545645,32000000,34148014,15.07,963.10,106.71,106.71,259209783260,107.15,107.15,259209783260 +팸텍,271830,4,2330,2,230,10.95,23741292,3145429,29490202,23741292,10.95,754.79,80.51,80.51,55861120039,81.30,81.30,55861120039 +TIGER 200 산업재,227550,5,10825,5,-10,-0.09,1622901,30870,2140000,1622901,-0.09,5257.21,75.84,75.84,17571051302,75.85,75.85,17571051302 +KIWOOM 미국S&P500&GOLD,0137W0,6,9965,5,-25,-0.25,552398,0,750000,552398,-0.25,0.00,73.65,73.65,5507340649,73.69,73.69,5507340649 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9907,5,-88,-0.88,570941,0,900000,570941,-0.88,0.00,63.44,63.44,5664258305,63.53,63.53,5664258305 +ACE 인도컨슈머파워액티브,487910,8,9570,5,-100,-1.03,2488914,4951,4450000,2488914,-1.03,9999.99,55.93,55.93,23732004850,55.73,55.73,23732004850 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9875,5,-20,-0.20,418792,431757,800000,418792,-0.20,97.00,52.35,52.35,4131722601,52.30,52.30,4131722601 +KoAct 미국바이오헬스케어액티브,0113G0,10,10980,2,25,0.23,692090,750238,1400000,692090,0.23,92.25,49.43,49.43,7605628105,49.48,49.48,7605628105 +경인양행,012610,11,4045,2,785,24.08,21425748,10412656,41616365,21425748,24.08,205.77,51.48,51.48,81324221024,48.31,48.31,81324221024 +삼성제약,001360,12,2110,2,337,19.01,42147376,15173945,94162079,42147376,19.01,277.76,44.76,44.76,91087104803,45.85,45.85,91087104803 +코오롱모빌리티그룹우,45014K,13,19900,4,-8500,-29.93,809613,710146,2456120,809613,-29.93,114.01,32.96,32.96,21133970345,43.24,43.24,21133970345 +TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10085,2,90,0.90,1258112,0,3000000,1258112,0.90,0.00,41.94,41.94,12757025546,42.17,42.17,12757025546 +나노엔텍,039860,15,3995,1,920,29.92,16826232,124281,38093053,16826232,29.92,9999.99,44.17,44.17,62674896385,41.18,41.18,62674896385 +에이비온,203400,16,3135,5,-420,-11.81,12619525,1250939,29456280,12619525,-11.81,1008.80,42.84,42.84,36583182408,39.62,39.62,36583182408 +상지건설,042940,17,12270,5,-1750,-12.48,2412002,8278594,6828712,2412002,-12.48,29.14,35.32,35.32,31823928610,37.98,37.98,31823928610 +삼륭물산,014970,18,8200,2,860,11.72,5253510,88854,15125000,5253510,11.72,5912.52,34.73,34.73,44343320965,35.75,35.75,44343320965 +삼영엠텍,054540,19,15450,2,900,6.19,4543589,686816,13000000,4543589,6.19,661.54,34.95,34.95,71220113640,35.46,35.46,71220113640 +클로봇,466100,20,48150,2,2050,4.45,8898465,7473670,24992139,8898465,4.45,119.06,35.61,35.61,425313474125,35.34,35.34,425313474125 +대진첨단소재,393970,21,4930,2,520,11.79,5289574,398111,14834820,5289574,11.79,1328.67,35.66,35.66,25699480379,35.14,35.14,25699480379 +엔에이치스팩32호,0054V0,22,2105,5,-585,-21.75,2088847,5400739,6216500,2088847,-21.75,38.68,33.60,33.60,4548148404,34.76,34.76,4548148404 +알파AI,043100,23,2110,2,173,8.93,6317490,202383,20110080,6317490,8.93,3121.55,31.41,31.41,14137573657,33.32,33.32,14137573657 +고영,098460,24,27950,2,1450,5.47,21146248,5218172,68654755,21146248,5.47,405.24,30.80,30.80,601807185700,31.36,31.36,601807185700 +미래에셋비전스팩3호,448830,25,3820,2,350,10.09,1420967,1722537,4920000,1420967,10.09,82.49,28.88,28.88,5372422111,28.59,28.59,5372422111 +아우토크립트,331740,26,16870,2,1620,10.62,2788602,3942008,9633699,2788602,10.62,70.74,28.95,28.95,46186920590,28.42,28.42,46186920590 +1Q 미국우주항공테크,0131V0,27,11770,2,110,0.94,230744,306896,1000000,230744,0.94,75.19,23.07,23.07,2716971605,23.08,23.08,2716971605 +유투바이오,221800,28,5060,2,120,2.43,2828699,482696,13544196,2828699,2.43,586.02,20.88,20.88,15107453462,22.04,22.04,15107453462 +서암기계공업,100660,29,4250,2,435,11.40,2687975,714478,12600000,2687975,11.40,376.22,21.33,21.33,11436006232,21.36,21.36,11436006232 +RISE 미국AI클라우드인프라,0127R0,30,11880,5,-95,-0.79,211810,143089,1000000,211810,-0.79,148.03,21.18,21.18,2519986544,21.21,21.21,2519986544 diff --git a/top30/20251209/top30-atvtr-20251209-143002.csv b/top30/20251209/top30-atvtr-20251209-143002.csv new file mode 100644 index 000000000000..4922fde8a587 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1322503,0,750000,1322503,0.30,0.00,176.33,176.33,13262565843,176.39,176.39,13262565843 +테라뷰,950250,2,14960,2,6960,87.00,60433967,0,35517731,60433967,87.00,0.00,170.15,170.15,871805742855,164.08,164.08,871805742855 +현대약품,004310,3,7400,2,830,12.63,34536497,3545645,32000000,34536497,12.63,974.05,107.93,107.93,262091153875,110.68,110.68,262091153875 +팸텍,271830,4,2375,2,275,13.10,23974292,3145429,29490202,23974292,13.10,762.19,81.30,81.30,56410014410,80.54,80.54,56410014410 +TIGER 200 산업재,227550,5,10825,5,-10,-0.09,1680074,30870,2140000,1680074,-0.09,5442.42,78.51,78.51,18189952082,78.52,78.52,18189952082 +KIWOOM 미국S&P500&GOLD,0137W0,6,9965,5,-25,-0.25,553734,0,750000,553734,-0.25,0.00,73.83,73.83,5520651244,73.87,73.87,5520651244 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9900,5,-95,-0.95,584566,0,900000,584566,-0.95,0.00,64.95,64.95,5799200171,65.09,65.09,5799200171 +ACE 인도컨슈머파워액티브,487910,8,9580,5,-90,-0.93,2549013,4951,4450000,2549013,-0.93,9999.99,57.28,57.28,24307743580,57.02,57.02,24307743580 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9870,5,-25,-0.25,418845,431757,800000,418845,-0.25,97.01,52.36,52.36,4132245966,52.33,52.33,4132245966 +경인양행,012610,10,4135,2,875,26.84,22677567,10412656,41616365,22677567,26.84,217.79,54.49,54.49,86493878544,50.26,50.26,86493878544 +KoAct 미국바이오헬스케어액티브,0113G0,11,10995,2,40,0.37,702562,750238,1400000,702562,0.37,93.65,50.18,50.18,7720653960,50.16,50.16,7720653960 +삼성제약,001360,12,2130,2,357,20.14,42489579,15173945,94162079,42489579,20.14,280.02,45.12,45.12,91813352970,45.78,45.78,91813352970 +코오롱모빌리티그룹우,45014K,13,19900,4,-8500,-29.93,813399,710146,2456120,813399,-29.93,114.54,33.12,33.12,21209311745,43.39,43.39,21209311745 +TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10085,2,90,0.90,1270759,0,3000000,1270759,0.90,0.00,42.36,42.36,12884529360,42.59,42.59,12884529360 +나노엔텍,039860,15,3995,1,920,29.92,16834146,124281,38093053,16834146,29.92,9999.99,44.19,44.19,62706512815,41.21,41.21,62706512815 +에이비온,203400,16,3185,5,-370,-10.41,12706499,1250939,29456280,12706499,-10.41,1015.76,43.14,43.14,36858186983,39.29,39.29,36858186983 +상지건설,042940,17,12390,5,-1630,-11.63,2442094,8278594,6828712,2442094,-11.63,29.50,35.76,35.76,32196430315,38.05,38.05,32196430315 +삼륭물산,014970,18,8110,2,770,10.49,5312442,88854,15125000,5312442,10.49,5978.84,35.12,35.12,44822397630,36.54,36.54,44822397630 +삼영엠텍,054540,19,15410,2,860,5.91,4597822,686816,13000000,4597822,5.91,669.44,35.37,35.37,72059173360,35.97,35.97,72059173360 +클로봇,466100,20,48200,2,2100,4.56,8994389,7473670,24992139,8994389,4.56,120.35,35.99,35.99,429947771750,35.69,35.69,429947771750 +대진첨단소재,393970,21,4995,2,585,13.27,5412480,398111,14834820,5412480,13.27,1359.54,36.48,36.48,26310327328,35.51,35.51,26310327328 +엔에이치스팩32호,0054V0,22,2085,5,-605,-22.49,2103029,5400739,6216500,2103029,-22.49,38.94,33.83,33.83,4577577426,35.32,35.32,4577577426 +알파AI,043100,23,2115,2,178,9.19,6342647,202383,20110080,6342647,9.19,3133.98,31.54,31.54,14190630447,33.36,33.36,14190630447 +고영,098460,24,27800,2,1300,4.91,21348037,5218172,68654755,21348037,4.91,409.11,31.09,31.09,607439205700,31.83,31.83,607439205700 +아우토크립트,331740,25,17200,2,1950,12.79,2965327,3942008,9633699,2965327,12.79,75.22,30.78,30.78,49216145960,29.70,29.70,49216145960 +미래에셋비전스팩3호,448830,26,3770,2,300,8.65,1432001,1722537,4920000,1432001,8.65,83.13,29.11,29.11,5414302911,29.19,29.19,5414302911 +1Q 미국우주항공테크,0131V0,27,11775,2,115,0.99,231125,306896,1000000,231125,0.99,75.31,23.11,23.11,2721457847,23.11,23.11,2721457847 +유투바이오,221800,28,5080,2,140,2.83,2833991,482696,13544196,2833991,2.83,587.12,20.92,20.92,15134282432,22.00,22.00,15134282432 +RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,213131,143089,1000000,213131,-0.96,148.95,21.31,21.31,2535656394,21.38,21.38,2535656394 +서암기계공업,100660,30,4320,2,505,13.24,2722133,714478,12600000,2722133,13.24,381.00,21.60,21.60,11582559092,21.28,21.28,11582559092 diff --git a/top30/20251209/top30-atvtr-20251209-144002.csv b/top30/20251209/top30-atvtr-20251209-144002.csv new file mode 100644 index 000000000000..aedcef70fcc1 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1328724,0,750000,1328724,0.35,0.00,177.16,177.16,13324944648,177.13,177.13,13324944648 +테라뷰,950250,2,14920,2,6920,86.50,61141167,0,35517731,61141167,86.50,0.00,172.14,172.14,882380008500,166.51,166.51,882380008500 +현대약품,004310,3,7470,2,900,13.70,34744297,3545645,32000000,34744297,13.70,979.91,108.58,108.58,263639229075,110.29,110.29,263639229075 +팸텍,271830,4,2365,2,265,12.62,24249295,3145429,29490202,24249295,12.62,770.94,82.23,82.23,57058150758,81.81,81.81,57058150758 +TIGER 200 산업재,227550,5,10835,3,0,0.00,1749090,30870,2140000,1749090,0.00,5665.99,81.73,81.73,18937179882,81.67,81.67,18937179882 +KIWOOM 미국S&P500&GOLD,0137W0,6,9950,5,-40,-0.40,560693,0,750000,560693,-0.40,0.00,74.76,74.76,5589929394,74.91,74.91,5589929394 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9895,5,-100,-1.00,596669,0,900000,596669,-1.00,0.00,66.30,66.30,5918955976,66.46,66.46,5918955976 +ACE 인도컨슈머파워액티브,487910,8,9615,5,-55,-0.57,2717847,4951,4450000,2717847,-0.57,9999.99,61.08,61.08,25926692195,60.60,60.60,25926692195 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9870,5,-25,-0.25,418895,431757,800000,418895,-0.25,97.02,52.36,52.36,4132739466,52.34,52.34,4132739466 +경인양행,012610,10,4100,2,840,25.77,23224036,10412656,41616365,23224036,25.77,223.04,55.81,55.81,88738728598,52.01,52.01,88738728598 +KoAct 미국바이오헬스케어액티브,0113G0,11,11000,2,45,0.41,707446,750238,1400000,707446,0.41,94.30,50.53,50.53,7774380480,50.48,50.48,7774380480 +삼성제약,001360,12,2110,2,337,19.01,42810631,15173945,94162079,42810631,19.01,282.13,45.46,45.46,92491671623,46.55,46.55,92491671623 +코오롱모빌리티그룹우,45014K,13,19900,4,-8500,-29.93,817098,710146,2456120,817098,-29.93,115.06,33.27,33.27,21282921845,43.54,43.54,21282921845 +TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10090,2,95,0.95,1285617,0,3000000,1285617,0.95,0.00,42.85,42.85,13034431188,43.06,43.06,13034431188 +나노엔텍,039860,15,3995,1,920,29.92,16848350,124281,38093053,16848350,29.92,9999.99,44.23,44.23,62763257795,41.24,41.24,62763257795 +에이비온,203400,16,3160,5,-395,-11.11,12874410,1250939,29456280,12874410,-11.11,1029.18,43.71,43.71,37389857805,40.17,40.17,37389857805 +상지건설,042940,17,12620,5,-1400,-9.99,2512266,8278594,6828712,2512266,-9.99,30.35,36.79,36.79,33074436180,38.38,38.38,33074436180 +클로봇,466100,18,48900,2,2800,6.07,9412659,7473670,24992139,9412659,6.07,125.94,37.66,37.66,450352108225,36.85,36.85,450352108225 +삼륭물산,014970,19,8160,2,820,11.17,5361895,88854,15125000,5361895,11.17,6034.50,35.45,35.45,45225902390,36.64,36.64,45225902390 +대진첨단소재,393970,20,5010,2,600,13.61,5511762,398111,14834820,5511762,13.61,1384.48,37.15,37.15,26807642977,36.07,36.07,26807642977 +삼영엠텍,054540,21,15420,2,870,5.98,4611716,686816,13000000,4611716,5.98,671.46,35.47,35.47,72273362330,36.05,36.05,72273362330 +엔에이치스팩32호,0054V0,22,2090,5,-600,-22.30,2129288,5400739,6216500,2129288,-22.30,39.43,34.25,34.25,4632733986,35.66,35.66,4632733986 +알파AI,043100,23,2115,2,178,9.19,6355512,202383,20110080,6355512,9.19,3140.34,31.60,31.60,14217773095,33.43,33.43,14217773095 +고영,098460,24,27600,2,1100,4.15,21639014,5218172,68654755,21639014,4.15,414.69,31.52,31.52,615516966850,32.48,32.48,615516966850 +아우토크립트,331740,25,17230,2,1980,12.98,3111408,3942008,9633699,3111408,12.98,78.93,32.30,32.30,51740412495,31.17,31.17,51740412495 +서암기계공업,100660,26,4785,2,970,25.43,4058092,714478,12600000,4058092,25.43,567.98,32.21,32.21,17790992824,29.51,29.51,17790992824 +미래에셋비전스팩3호,448830,27,3795,2,325,9.37,1434998,1722537,4920000,1434998,9.37,83.31,29.17,29.17,5425612511,29.06,29.06,5425612511 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9550,5,-70,-0.73,189250,181353,750000,189250,-0.73,104.35,25.23,25.23,1812293711,25.30,25.30,1812293711 +1Q 미국우주항공테크,0131V0,29,11775,2,115,0.99,232194,306896,1000000,232194,0.99,75.66,23.22,23.22,2734041652,23.22,23.22,2734041652 +유투바이오,221800,30,5070,2,130,2.63,2839547,482696,13544196,2839547,2.63,588.27,20.97,20.97,15162488802,22.08,22.08,15162488802 diff --git a/top30/20251209/top30-atvtr-20251209-145002.csv b/top30/20251209/top30-atvtr-20251209-145002.csv new file mode 100644 index 000000000000..bcdc37ed8a96 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1332959,0,750000,1332959,0.35,0.00,177.73,177.73,13367421698,177.70,177.70,13367421698 +테라뷰,950250,2,14680,2,6680,83.50,61989922,0,35517731,61989922,83.50,0.00,174.53,174.53,894834698625,171.62,171.62,894834698625 +현대약품,004310,3,7410,2,840,12.79,34983692,3545645,32000000,34983692,12.79,986.67,109.32,109.32,265400179200,111.93,111.93,265400179200 +TIGER 200 산업재,227550,4,10830,5,-5,-0.05,1786235,30870,2140000,1786235,-0.05,5786.31,83.47,83.47,19339466347,83.45,83.45,19339466347 +팸텍,271830,5,2345,2,245,11.67,24436639,3145429,29490202,24436639,11.67,776.89,82.86,82.86,57496358016,83.14,83.14,57496358016 +KIWOOM 미국S&P500&GOLD,0137W0,6,9970,5,-20,-0.20,566463,0,750000,566463,-0.20,0.00,75.53,75.53,5647449394,75.53,75.53,5647449394 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9895,5,-100,-1.00,607595,0,900000,607595,-1.00,0.00,67.51,67.51,6027030751,67.68,67.68,6027030751 +ACE 인도컨슈머파워액티브,487910,8,9610,5,-60,-0.62,2870333,4951,4450000,2870333,-0.62,9999.99,64.50,64.50,27391776280,64.05,64.05,27391776280 +경인양행,012610,9,3995,2,735,22.55,24273577,10412656,41616365,24273577,22.55,233.12,58.33,58.33,92951978890,55.91,55.91,92951978890 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9870,5,-25,-0.25,418895,431757,800000,418895,-0.25,97.02,52.36,52.36,4132739466,52.34,52.34,4132739466 +KoAct 미국바이오헬스케어액티브,0113G0,11,10990,2,35,0.32,708962,750238,1400000,708962,0.32,94.50,50.64,50.64,7791050060,50.64,50.64,7791050060 +삼성제약,001360,12,2035,2,262,14.78,44274385,15173945,94162079,44274385,14.78,291.78,47.02,47.02,95504812765,49.84,49.84,95504812765 +코오롱모빌리티그룹우,45014K,13,19900,4,-8500,-29.93,819824,710146,2456120,819824,-29.93,115.44,33.38,33.38,21337169245,43.66,43.66,21337169245 +TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10095,2,100,1.00,1298950,0,3000000,1298950,1.00,0.00,43.30,43.30,13169026791,43.48,43.48,13169026791 +나노엔텍,039860,15,3995,1,920,29.92,16877436,124281,38093053,16877436,29.92,9999.99,44.31,44.31,62879456365,41.32,41.32,62879456365 +에이비온,203400,16,3130,5,-425,-11.95,13012802,1250939,29456280,13012802,-11.95,1040.24,44.18,44.18,37825073192,41.03,41.03,37825073192 +서암기계공업,100660,17,4955,1,1140,29.88,5443091,714478,12600000,5443091,29.88,761.83,43.20,43.20,24518513145,39.27,39.27,24518513145 +상지건설,042940,18,12940,5,-1080,-7.70,2570686,8278594,6828712,2570686,-7.70,31.05,37.65,37.65,33819029830,38.27,38.27,33819029830 +클로봇,466100,19,48950,2,2850,6.18,9750228,7473670,24992139,9750228,6.18,130.46,39.01,39.01,466859788975,38.16,38.16,466859788975 +삼륭물산,014970,20,8240,2,900,12.26,5421829,88854,15125000,5421829,12.26,6101.95,35.85,35.85,45717672510,36.68,36.68,45717672510 +대진첨단소재,393970,21,4995,2,585,13.27,5565518,398111,14834820,5565518,13.27,1397.98,37.52,37.52,27076319897,36.54,36.54,27076319897 +삼영엠텍,054540,22,15430,2,880,6.05,4637149,686816,13000000,4637149,6.05,675.17,35.67,35.67,72664852110,36.23,36.23,72664852110 +엔에이치스팩32호,0054V0,23,2080,5,-610,-22.68,2145478,5400739,6216500,2145478,-22.68,39.73,34.51,34.51,4666362296,36.09,36.09,4666362296 +알파AI,043100,24,2120,2,183,9.45,6371562,202383,20110080,6371562,9.45,3148.27,31.68,31.68,14251791600,33.43,33.43,14251791600 +고영,098460,25,27700,2,1200,4.53,21837263,5218172,68654755,21837263,4.53,418.48,31.81,31.81,621002715150,32.65,32.65,621002715150 +아우토크립트,331740,26,16990,2,1740,11.41,3171812,3942008,9633699,3171812,11.41,80.46,32.92,32.92,52771854540,32.24,32.24,52771854540 +미래에셋비전스팩3호,448830,27,3750,2,280,8.07,1440885,1722537,4920000,1440885,8.07,83.65,29.29,29.29,5447834506,29.53,29.53,5447834506 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9535,5,-85,-0.88,189831,181353,750000,189831,-0.88,104.67,25.31,25.31,1817835091,25.42,25.42,1817835091 +RISE 미국AI클라우드인프라,0127R0,29,11850,5,-125,-1.04,236853,143089,1000000,236853,-1.04,165.53,23.69,23.69,2816985444,23.77,23.77,2816985444 +1Q 미국우주항공테크,0131V0,30,11775,2,115,0.99,233747,306896,1000000,233747,0.99,76.16,23.37,23.37,2752322172,23.37,23.37,2752322172 diff --git a/top30/20251209/top30-atvtr-20251209-150001.csv b/top30/20251209/top30-atvtr-20251209-150001.csv new file mode 100644 index 000000000000..d7438bcda896 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1376166,0,750000,1376166,0.30,0.00,183.49,183.49,13800655347,183.55,183.55,13800655347 +테라뷰,950250,2,14900,2,6900,86.25,62904317,0,35517731,62904317,86.25,0.00,177.11,177.11,908234640850,171.62,171.62,908234640850 +현대약품,004310,3,7060,2,490,7.46,35762119,3545645,32000000,35762119,7.46,1008.62,111.76,111.76,270952357910,119.93,119.93,270952357910 +팸텍,271830,4,2275,2,175,8.33,24715373,3145429,29490202,24715373,8.33,785.76,83.81,83.81,58139820727,86.66,86.66,58139820727 +TIGER 200 산업재,227550,5,10845,2,10,0.09,1837419,30870,2140000,1837419,0.09,5952.12,85.86,85.86,19894257317,85.72,85.72,19894257317 +KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,614886,0,750000,614886,-0.30,0.00,81.98,81.98,6129968495,82.06,82.06,6129968495 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9905,5,-90,-0.90,611155,0,900000,611155,-0.90,0.00,67.91,67.91,6062269853,68.00,68.00,6062269853 +ACE 인도컨슈머파워액티브,487910,8,9605,5,-65,-0.67,2888759,4951,4450000,2888759,-0.67,9999.99,64.92,64.92,27568734740,64.50,64.50,27568734740 +경인양행,012610,9,4005,2,745,22.85,24948003,10412656,41616365,24948003,22.85,239.59,59.95,59.95,95670482434,57.40,57.40,95670482434 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9870,5,-25,-0.25,418971,431757,800000,418971,-0.25,97.04,52.37,52.37,4133489601,52.35,52.35,4133489601 +삼성제약,001360,11,2015,2,242,13.65,44936079,15173945,94162079,44936079,13.65,296.14,47.72,47.72,96846130692,51.04,51.04,96846130692 +KoAct 미국바이오헬스케어액티브,0113G0,12,10985,2,30,0.27,709629,750238,1400000,709629,0.27,94.59,50.69,50.69,7798372725,50.71,50.71,7798372725 +서암기계공업,100660,13,4810,2,995,26.08,6666531,714478,12600000,6666531,26.08,933.06,52.91,52.91,30490710891,50.31,50.31,30490710891 +TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10085,2,90,0.90,1313370,0,3000000,1313370,0.90,0.00,43.78,43.78,13314551531,44.01,44.01,13314551531 +코오롱모빌리티그룹우,45014K,15,19900,4,-8500,-29.93,821416,710146,2456120,821416,-29.93,115.67,33.44,33.44,21368850045,43.72,43.72,21368850045 +에이비온,203400,16,3080,5,-475,-13.36,13196960,1250939,29456280,13196960,-13.36,1054.96,44.80,44.80,38396747292,42.32,42.32,38396747292 +나노엔텍,039860,17,3995,1,920,29.92,16879884,124281,38093053,16879884,29.92,9999.99,44.31,44.31,62889236125,41.33,41.33,62889236125 +상지건설,042940,18,12720,5,-1300,-9.27,2654506,8278594,6828712,2654506,-9.27,32.06,38.87,38.87,34903041710,40.18,40.18,34903041710 +클로봇,466100,19,48950,2,2850,6.18,10086940,7473670,24992139,10086940,6.18,134.97,40.36,40.36,483243364150,39.50,39.50,483243364150 +삼륭물산,014970,20,8250,2,910,12.40,5721516,88854,15125000,5721516,12.40,6439.23,37.83,37.83,48231302075,38.65,38.65,48231302075 +대진첨단소재,393970,21,5090,2,680,15.42,5702753,398111,14834820,5702753,15.42,1432.45,38.44,38.44,27768995477,36.78,36.78,27768995477 +삼영엠텍,054540,22,15420,2,870,5.98,4649087,686816,13000000,4649087,5.98,676.90,35.76,35.76,72848815030,36.34,36.34,72848815030 +엔에이치스팩32호,0054V0,23,2100,5,-590,-21.93,2154275,5400739,6216500,2154275,-21.93,39.89,34.65,34.65,4684742974,35.89,35.89,4684742974 +알파AI,043100,24,2140,2,203,10.48,6412642,202383,20110080,6412642,10.48,3168.57,31.89,31.89,14339571980,33.32,33.32,14339571980 +아우토크립트,331740,25,16810,2,1560,10.23,3231602,3942008,9633699,3231602,10.23,81.98,33.54,33.54,53784113775,33.21,33.21,53784113775 +고영,098460,26,27600,2,1100,4.15,22077330,5218172,68654755,22077330,4.15,423.09,32.16,32.16,627636847600,33.12,33.12,627636847600 +미래에셋비전스팩3호,448830,27,3810,2,340,9.80,1455616,1722537,4920000,1455616,9.80,84.50,29.59,29.59,5503520411,29.36,29.36,5503520411 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9525,5,-95,-0.99,191557,181353,750000,191557,-0.99,105.63,25.54,25.54,1834280191,25.68,25.68,1834280191 +1Q 미국우주항공테크,0131V0,29,11755,2,95,0.81,246354,306896,1000000,246354,0.81,80.27,24.64,24.64,2900608411,24.68,24.68,2900608411 +RISE 미국AI클라우드인프라,0127R0,30,11845,5,-130,-1.09,237417,143089,1000000,237417,-1.09,165.92,23.74,23.74,2823666029,23.84,23.84,2823666029 diff --git a/top30/20251209/top30-atvtr-20251209-151002.csv b/top30/20251209/top30-atvtr-20251209-151002.csv new file mode 100644 index 000000000000..21f74fccdac2 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1396859,0,750000,1396859,0.30,0.00,186.25,186.25,14008149203,186.31,186.31,14008149203 +테라뷰,950250,2,14750,2,6750,84.38,63962666,0,35517731,63962666,84.38,0.00,180.09,180.09,924077026730,176.39,176.39,924077026730 +현대약품,004310,3,6950,2,380,5.78,36342790,3545645,32000000,36342790,5.78,1025.00,113.57,113.57,275023064435,123.66,123.66,275023064435 +TIGER 200 산업재,227550,4,10850,2,15,0.14,1901399,30870,2140000,1901399,0.14,6159.37,88.85,88.85,20588232007,88.67,88.67,20588232007 +팸텍,271830,5,2280,2,180,8.57,24960101,3145429,29490202,24960101,8.57,793.54,84.64,84.64,58693612884,87.29,87.29,58693612884 +KIWOOM 미국S&P500&GOLD,0137W0,6,9965,5,-25,-0.25,618512,0,750000,618512,-0.25,0.00,82.47,82.47,6166090124,82.50,82.50,6166090124 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9905,5,-90,-0.90,643680,0,900000,643680,-0.90,0.00,71.52,71.52,6384337851,71.62,71.62,6384337851 +ACE 인도컨슈머파워액티브,487910,8,9620,5,-50,-0.52,2977625,4951,4450000,2977625,-0.52,9999.99,66.91,66.91,28422318680,66.39,66.39,28422318680 +서암기계공업,100660,9,4665,2,850,22.28,8423897,714478,12600000,8423897,22.28,1179.03,66.86,66.86,38927538978,66.23,66.23,38927538978 +경인양행,012610,10,3900,2,640,19.63,25687500,10412656,41616365,25687500,19.63,246.69,61.72,61.72,98590892769,60.74,60.74,98590892769 +삼성제약,001360,11,1995,2,222,12.52,45819087,15173945,94162079,45819087,12.52,301.96,48.66,48.66,98617096892,52.50,52.50,98617096892 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9875,5,-20,-0.20,418984,431757,800000,418984,-0.20,97.04,52.37,52.37,4133617976,52.32,52.32,4133617976 +KoAct 미국바이오헬스케어액티브,0113G0,13,10990,2,35,0.32,711796,750238,1400000,711796,0.32,94.88,50.84,50.84,7822184400,50.84,50.84,7822184400 +TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10095,2,100,1.00,1332183,0,3000000,1332183,1.00,0.00,44.41,44.41,13504280313,44.59,44.59,13504280313 +코오롱모빌리티그룹우,45014K,15,20250,5,-8150,-28.70,840412,710146,2456120,840412,-28.70,118.34,34.22,34.22,21750898875,43.73,43.73,21750898875 +에이비온,203400,16,3085,5,-470,-13.22,13271297,1250939,29456280,13271297,-13.22,1060.91,45.05,45.05,38626324884,42.51,42.51,38626324884 +상지건설,042940,17,12420,5,-1600,-11.41,2707887,8278594,6828712,2707887,-11.41,32.71,39.65,39.65,35572380150,41.94,41.94,35572380150 +나노엔텍,039860,18,3995,1,920,29.92,16887687,124281,38093053,16887687,29.92,9999.99,44.33,44.33,62920409110,41.35,41.35,62920409110 +클로봇,466100,19,48650,2,2550,5.53,10246168,7473670,24992139,10246168,5.53,137.10,41.00,41.00,491014029875,40.38,40.38,491014029875 +삼륭물산,014970,20,8310,2,970,13.22,5796097,88854,15125000,5796097,13.22,6523.17,38.32,38.32,48848745550,38.86,38.86,48848745550 +대진첨단소재,393970,21,5020,2,610,13.83,5794004,398111,14834820,5794004,13.83,1455.37,39.06,39.06,28230318772,37.91,37.91,28230318772 +엔에이치스팩32호,0054V0,22,2055,5,-635,-23.61,2182451,5400739,6216500,2182451,-23.61,40.41,35.11,35.11,4743021219,37.13,37.13,4743021219 +삼영엠텍,054540,23,15440,2,890,6.12,4674705,686816,13000000,4674705,6.12,680.63,35.96,35.96,73243711335,36.49,36.49,73243711335 +고영,098460,24,27350,2,850,3.21,22494493,5218172,68654755,22494493,3.21,431.08,32.76,32.76,639106898950,34.04,34.04,639106898950 +알파AI,043100,25,2145,2,208,10.74,6494923,202383,20110080,6494923,10.74,3209.22,32.30,32.30,14517168085,33.65,33.65,14517168085 +아우토크립트,331740,26,17050,2,1800,11.80,3275356,3942008,9633699,3275356,11.80,83.09,34.00,34.00,54523715840,33.19,33.19,54523715840 +미래에셋비전스팩3호,448830,27,3780,2,310,8.93,1471960,1722537,4920000,1471960,8.93,85.45,29.92,29.92,5565797796,29.93,29.93,5565797796 +RISE 미국AI클라우드인프라,0127R0,28,11820,5,-155,-1.29,263649,143089,1000000,263649,-1.29,184.26,26.36,26.36,3134380274,26.52,26.52,3134380274 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,29,9520,5,-100,-1.04,193862,181353,750000,193862,-1.04,106.90,25.85,25.85,1856201441,26.00,26.00,1856201441 +1Q 미국우주항공테크,0131V0,30,11770,2,110,0.94,249277,306896,1000000,249277,0.94,81.23,24.93,24.93,2935007871,24.94,24.94,2935007871 diff --git a/top30/20251209/top30-atvtr-20251209-152002.csv b/top30/20251209/top30-atvtr-20251209-152002.csv new file mode 100644 index 000000000000..be390248769f --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10020,2,25,0.25,1435838,0,750000,1435838,0.25,0.00,191.45,191.45,14398943417,191.60,191.60,14398943417 +테라뷰,950250,2,15660,2,7660,95.75,66243595,0,35517731,66243595,95.75,0.00,186.51,186.51,959188352040,172.45,172.45,959188352040 +현대약품,004310,3,7000,2,430,6.54,36713893,3545645,32000000,36713893,6.54,1035.46,114.73,114.73,277624502760,123.94,123.94,277624502760 +TIGER 200 산업재,227550,4,10840,2,5,0.05,1943989,30870,2140000,1943989,0.05,6297.34,90.84,90.84,21050174402,90.74,90.74,21050174402 +팸텍,271830,5,2270,2,170,8.10,25130256,3145429,29490202,25130256,8.10,798.95,85.22,85.22,59079634081,88.25,88.25,59079634081 +KIWOOM 미국S&P500&GOLD,0137W0,6,9955,5,-35,-0.35,632158,0,750000,632158,-0.35,0.00,84.29,84.29,6301909390,84.41,84.41,6301909390 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,646833,0,900000,646833,-0.85,0.00,71.87,71.87,6415572406,71.93,71.93,6415572406 +서암기계공업,100660,8,4955,1,1140,29.88,9523602,714478,12600000,9523602,29.88,1332.95,75.58,75.58,44273422548,70.91,70.91,44273422548 +ACE 인도컨슈머파워액티브,487910,9,9640,5,-30,-0.31,2979220,4951,4450000,2979220,-0.31,9999.99,66.95,66.95,28437663670,66.29,66.29,28437663670 +경인양행,012610,10,3910,2,650,19.94,26420791,10412656,41616365,26420791,19.94,253.74,63.49,63.49,101426590674,62.33,62.33,101426590674 +삼성제약,001360,11,1977,2,204,11.51,46752479,15173945,94162079,46752479,11.51,308.11,49.65,49.65,100464930355,53.97,53.97,100464930355 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9840,5,-55,-0.56,426484,431757,800000,426484,-0.56,98.78,53.31,53.31,4207457936,53.45,53.45,4207457936 +KoAct 미국바이오헬스케어액티브,0113G0,13,10980,2,25,0.23,713079,750238,1400000,713079,0.23,95.05,50.93,50.93,7836278135,50.98,50.98,7836278135 +TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10105,2,110,1.10,1347655,0,3000000,1347655,1.10,0.00,44.92,44.92,13660458838,45.06,45.06,13660458838 +코오롱모빌리티그룹우,45014K,15,20300,5,-8100,-28.52,857929,710146,2456120,857929,-28.52,120.81,34.93,34.93,22107002400,44.34,44.34,22107002400 +에이비온,203400,16,3080,5,-475,-13.36,13362257,1250939,29456280,13362257,-13.36,1068.18,45.36,45.36,38906696051,42.88,42.88,38906696051 +상지건설,042940,17,12740,5,-1280,-9.13,2753296,8278594,6828712,2753296,-9.13,33.26,40.32,40.32,36140720080,41.54,41.54,36140720080 +나노엔텍,039860,18,3995,1,920,29.92,16900891,124281,38093053,16900891,29.92,9999.99,44.37,44.37,62973159090,41.38,41.38,62973159090 +클로봇,466100,19,48700,2,2600,5.64,10453433,7473670,24992139,10453433,5.64,139.87,41.83,41.83,501061033675,41.17,41.17,501061033675 +삼륭물산,014970,20,8300,2,960,13.08,5877812,88854,15125000,5877812,13.08,6615.14,38.86,38.86,49529669845,39.45,39.45,49529669845 +대진첨단소재,393970,21,5070,2,660,14.97,5920882,398111,14834820,5920882,14.97,1487.24,39.91,39.91,28871794552,38.39,38.39,28871794552 +엔에이치스팩32호,0054V0,22,2050,5,-640,-23.79,2233305,5400739,6216500,2233305,-23.79,41.35,35.93,35.93,4847505241,38.04,38.04,4847505241 +삼영엠텍,054540,23,15430,2,880,6.05,4713504,686816,13000000,4713504,6.05,686.28,36.26,36.26,73843177960,36.81,36.81,73843177960 +고영,098460,24,27350,2,850,3.21,22791299,5218172,68654755,22791299,3.21,436.77,33.20,33.20,647239890350,34.47,34.47,647239890350 +아우토크립트,331740,25,16960,2,1710,11.21,3325909,3942008,9633699,3325909,11.21,84.37,34.52,34.52,55385175105,33.90,33.90,55385175105 +알파AI,043100,26,2175,2,238,12.29,6556432,202383,20110080,6556432,12.29,3239.62,32.60,32.60,14649571965,33.49,33.49,14649571965 +미래에셋비전스팩3호,448830,27,3790,2,320,9.22,1499599,1722537,4920000,1499599,9.22,87.06,30.48,30.48,5669813561,30.41,30.41,5669813561 +RISE 미국AI클라우드인프라,0127R0,28,11860,5,-115,-0.96,268422,143089,1000000,268422,-0.96,187.59,26.84,26.84,3190777579,26.90,26.90,3190777579 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,29,9500,5,-120,-1.25,195178,181353,750000,195178,-1.25,107.62,26.02,26.02,1868713126,26.23,26.23,1868713126 +1Q 미국우주항공테크,0131V0,30,11765,2,105,0.90,252966,306896,1000000,252966,0.90,82.43,25.30,25.30,2978406875,25.32,25.32,2978406875 diff --git a/top30/20251209/top30-atvtr-20251209-153002.csv b/top30/20251209/top30-atvtr-20251209-153002.csv new file mode 100644 index 000000000000..3b242e4eb903 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10020,2,25,0.25,1435838,0,750000,1435838,0.25,0.00,191.45,191.45,14398943417,191.60,191.60,14398943417 +테라뷰,950250,2,15660,2,7660,95.75,66243595,0,35517731,66243595,95.75,0.00,186.51,186.51,959188352040,172.45,172.45,959188352040 +현대약품,004310,3,7000,2,430,6.54,36713893,3545645,32000000,36713893,6.54,1035.46,114.73,114.73,277624502760,123.94,123.94,277624502760 +TIGER 200 산업재,227550,4,10840,2,5,0.05,1943989,30870,2140000,1943989,0.05,6297.34,90.84,90.84,21050174402,90.74,90.74,21050174402 +팸텍,271830,5,2270,2,170,8.10,25130256,3145429,29490202,25130256,8.10,798.95,85.22,85.22,59079634081,88.25,88.25,59079634081 +KIWOOM 미국S&P500&GOLD,0137W0,6,9955,5,-35,-0.35,632158,0,750000,632158,-0.35,0.00,84.29,84.29,6301909390,84.41,84.41,6301909390 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,646833,0,900000,646833,-0.85,0.00,71.87,71.87,6415572406,71.93,71.93,6415572406 +서암기계공업,100660,8,4955,1,1140,29.88,9523602,714478,12600000,9523602,29.88,1332.95,75.58,75.58,44273422548,70.91,70.91,44273422548 +ACE 인도컨슈머파워액티브,487910,9,9640,5,-30,-0.31,2979220,4951,4450000,2979220,-0.31,9999.99,66.95,66.95,28437663670,66.29,66.29,28437663670 +경인양행,012610,10,3910,2,650,19.94,26420791,10412656,41616365,26420791,19.94,253.74,63.49,63.49,101426590674,62.33,62.33,101426590674 +삼성제약,001360,11,1977,2,204,11.51,46752479,15173945,94162079,46752479,11.51,308.11,49.65,49.65,100464930355,53.97,53.97,100464930355 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9840,5,-55,-0.56,426484,431757,800000,426484,-0.56,98.78,53.31,53.31,4207457936,53.45,53.45,4207457936 +KoAct 미국바이오헬스케어액티브,0113G0,13,10980,2,25,0.23,713079,750238,1400000,713079,0.23,95.05,50.93,50.93,7836278135,50.98,50.98,7836278135 +TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10105,2,110,1.10,1347655,0,3000000,1347655,1.10,0.00,44.92,44.92,13660458838,45.06,45.06,13660458838 +코오롱모빌리티그룹우,45014K,15,20300,5,-8100,-28.52,857929,710146,2456120,857929,-28.52,120.81,34.93,34.93,22107002400,44.34,44.34,22107002400 +에이비온,203400,16,3080,5,-475,-13.36,13362257,1250939,29456280,13362257,-13.36,1068.18,45.36,45.36,38906696051,42.88,42.88,38906696051 +상지건설,042940,17,12740,5,-1280,-9.13,2753296,8278594,6828712,2753296,-9.13,33.26,40.32,40.32,36140720080,41.54,41.54,36140720080 +나노엔텍,039860,18,3995,1,920,29.92,16900891,124281,38093053,16900891,29.92,9999.99,44.37,44.37,62973159090,41.38,41.38,62973159090 +클로봇,466100,19,48700,2,2600,5.64,10453433,7473670,24992139,10453433,5.64,139.87,41.83,41.83,501061033675,41.17,41.17,501061033675 +삼륭물산,014970,20,8450,2,1110,15.12,5929682,88854,15125000,5929682,15.12,6673.51,39.20,39.20,49967971345,39.10,39.10,49967971345 +대진첨단소재,393970,21,5070,2,660,14.97,5920882,398111,14834820,5920882,14.97,1487.24,39.91,39.91,28871794552,38.39,38.39,28871794552 +엔에이치스팩32호,0054V0,22,2045,5,-645,-23.98,2233305,5400739,6216500,2233305,-23.98,41.35,35.93,35.93,4847505241,38.13,38.13,4847505241 +삼영엠텍,054540,23,15430,2,880,6.05,4713504,686816,13000000,4713504,6.05,686.28,36.26,36.26,73843177960,36.81,36.81,73843177960 +고영,098460,24,27350,2,850,3.21,22791299,5218172,68654755,22791299,3.21,436.77,33.20,33.20,647239890350,34.47,34.47,647239890350 +아우토크립트,331740,25,16960,2,1710,11.21,3325909,3942008,9633699,3325909,11.21,84.37,34.52,34.52,55385175105,33.90,33.90,55385175105 +알파AI,043100,26,2175,2,238,12.29,6556432,202383,20110080,6556432,12.29,3239.62,32.60,32.60,14649571965,33.49,33.49,14649571965 +미래에셋비전스팩3호,448830,27,3790,2,320,9.22,1499599,1722537,4920000,1499599,9.22,87.06,30.48,30.48,5669813561,30.41,30.41,5669813561 +RISE 미국AI클라우드인프라,0127R0,28,11860,5,-115,-0.96,268422,143089,1000000,268422,-0.96,187.59,26.84,26.84,3190777579,26.90,26.90,3190777579 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,29,9500,5,-120,-1.25,195178,181353,750000,195178,-1.25,107.62,26.02,26.02,1868713126,26.23,26.23,1868713126 +1Q 미국우주항공테크,0131V0,30,11765,2,105,0.90,252966,306896,1000000,252966,0.90,82.43,25.30,25.30,2978406875,25.32,25.32,2978406875 diff --git a/top30/20251209/top30-atvtr-20251209-154002.csv b/top30/20251209/top30-atvtr-20251209-154002.csv new file mode 100644 index 000000000000..78602a7b28b0 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207 +테라뷰,950250,2,16000,2,8000,100.00,66806244,0,35517731,66806244,100.00,0.00,188.09,188.09,968190736040,170.37,170.37,968190736040 +현대약품,004310,3,6960,2,390,5.94,36826243,3545645,32000000,36826243,5.94,1038.63,115.08,115.08,278406458760,125.00,125.00,278406458760 +TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +팸텍,271830,5,2300,2,200,9.52,25290136,3145429,29490202,25290136,9.52,804.03,85.76,85.76,59447358081,87.64,87.64,59447358081 +KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636 +서암기계공업,100660,8,4955,1,1140,29.88,9542622,714478,12600000,9542622,29.88,1335.61,75.74,75.74,44367666648,71.06,71.06,44367666648 +ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979343,4951,4450000,2979343,-0.05,9999.99,66.95,66.95,28438852465,66.12,66.12,28438852465 +경인양행,012610,10,3855,2,595,18.25,26629393,10412656,41616365,26629393,18.25,255.74,63.99,63.99,102230751384,63.72,63.72,102230751384 +삼성제약,001360,11,1977,2,204,11.51,47048112,15173945,94162079,47048112,11.51,310.06,49.97,49.97,101049396796,54.28,54.28,101049396796 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571 +KoAct 미국바이오헬스케어액티브,0113G0,13,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350 +TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10110,2,115,1.15,1357156,0,3000000,1357156,1.15,0.00,45.24,45.24,13756513948,45.36,45.36,13756513948 +코오롱모빌리티그룹우,45014K,15,19980,5,-8420,-29.65,861403,710146,2456120,861403,-29.65,121.30,35.07,35.07,22176412920,45.19,45.19,22176412920 +에이비온,203400,16,3085,5,-470,-13.22,13407930,1250939,29456280,13407930,-13.22,1071.83,45.52,45.52,39047597256,42.97,42.97,39047597256 +상지건설,042940,17,12730,5,-1290,-9.20,2771614,8278594,6828712,2771614,-9.20,33.48,40.59,40.59,36373908220,41.84,41.84,36373908220 +클로봇,466100,18,48650,2,2550,5.53,10510109,7473670,24992139,10510109,5.53,140.63,42.05,42.05,503818321075,41.44,41.44,503818321075 +나노엔텍,039860,19,3995,1,920,29.92,16907507,124281,38093053,16907507,29.92,9999.99,44.38,44.38,62999590010,41.40,41.40,62999590010 +삼륭물산,014970,20,8450,2,1110,15.12,5932909,88854,15125000,5932909,15.12,6677.14,39.23,39.23,49995239495,39.12,39.12,49995239495 +엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2279646,5400739,6216500,2279646,-23.98,42.21,36.67,36.67,4942272586,38.88,38.88,4942272586 +대진첨단소재,393970,22,5130,2,720,16.33,6022294,398111,14834820,6022294,16.33,1512.72,40.60,40.60,29392038112,38.62,38.62,29392038112 +삼영엠텍,054540,23,15430,2,880,6.05,4739034,686816,13000000,4739034,6.05,690.00,36.45,36.45,74237105860,37.01,37.01,74237105860 +고영,098460,24,27400,2,900,3.40,22942950,5218172,68654755,22942950,3.40,439.67,33.42,33.42,651395127750,34.63,34.63,651395127750 +아우토크립트,331740,25,17030,2,1780,11.67,3346944,3942008,9633699,3346944,11.67,84.90,34.74,34.74,55743401155,33.98,33.98,55743401155 +알파AI,043100,26,2175,2,238,12.29,6590307,202383,20110080,6590307,12.29,3256.35,32.77,32.77,14723250090,33.66,33.66,14723250090 +태영건설우,009415,27,6550,5,-1870,-22.21,155488,51589,649974,155488,-22.21,301.40,23.92,23.92,1395995600,32.79,32.79,1395995600 +미래에셋비전스팩3호,448830,28,3790,2,320,9.22,1530061,1722537,4920000,1530061,9.22,88.83,31.10,31.10,5785264541,31.03,31.03,5785264541 +RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,268429,143089,1000000,268429,-0.96,187.60,26.84,26.84,3190860599,26.90,26.90,3190860599 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,30,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981 diff --git a/top30/20251209/top30-atvtr-20251209-155002.csv b/top30/20251209/top30-atvtr-20251209-155002.csv new file mode 100644 index 000000000000..5c2436df0020 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207 +테라뷰,950250,2,16000,2,8000,100.00,66815454,0,35517731,66815454,100.00,0.00,188.12,188.12,968338096040,170.40,170.40,968338096040 +현대약품,004310,3,6960,2,390,5.94,36843969,3545645,32000000,36843969,5.94,1039.13,115.14,115.14,278529831720,125.06,125.06,278529831720 +TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +팸텍,271830,5,2300,2,200,9.52,25294897,3145429,29490202,25294897,9.52,804.18,85.77,85.77,59458308381,87.66,87.66,59458308381 +KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636 +서암기계공업,100660,8,4955,1,1140,29.88,9557265,714478,12600000,9557265,29.88,1337.66,75.85,75.85,44440222713,71.18,71.18,44440222713 +ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +경인양행,012610,10,3855,2,595,18.25,26647067,10412656,41616365,26647067,18.25,255.91,64.03,64.03,102298884654,63.77,63.77,102298884654 +삼성제약,001360,11,1977,2,204,11.51,47073491,15173945,94162079,47073491,11.51,310.23,49.99,49.99,101099571079,54.31,54.31,101099571079 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571 +KoAct 미국바이오헬스케어액티브,0113G0,13,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350 +TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10110,2,115,1.15,1357156,0,3000000,1357156,1.15,0.00,45.24,45.24,13756513948,45.36,45.36,13756513948 +코오롱모빌리티그룹우,45014K,15,19980,5,-8420,-29.65,863083,710146,2456120,863083,-29.65,121.54,35.14,35.14,22209979320,45.26,45.26,22209979320 +에이비온,203400,16,3085,5,-470,-13.22,13410049,1250939,29456280,13410049,-13.22,1072.00,45.53,45.53,39054134371,42.98,42.98,39054134371 +상지건설,042940,17,12730,5,-1290,-9.20,2772383,8278594,6828712,2772383,-9.20,33.49,40.60,40.60,36383697590,41.85,41.85,36383697590 +클로봇,466100,18,48650,2,2550,5.53,10511829,7473670,24992139,10511829,5.53,140.65,42.06,42.06,503901999075,41.44,41.44,503901999075 +나노엔텍,039860,19,3995,1,920,29.92,16909302,124281,38093053,16909302,29.92,9999.99,44.39,44.39,63006761035,41.40,41.40,63006761035 +삼륭물산,014970,20,8450,2,1110,15.12,5936279,88854,15125000,5936279,15.12,6680.94,39.25,39.25,50023715995,39.14,39.14,50023715995 +엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2281231,5400739,6216500,2281231,-23.98,42.24,36.70,36.70,4945513911,38.90,38.90,4945513911 +대진첨단소재,393970,22,5130,2,720,16.33,6024822,398111,14834820,6024822,16.33,1513.35,40.61,40.61,29405006752,38.64,38.64,29405006752 +삼영엠텍,054540,23,15430,2,880,6.05,4740634,686816,13000000,4740634,6.05,690.23,36.47,36.47,74261793860,37.02,37.02,74261793860 +고영,098460,24,27400,2,900,3.40,22951864,5218172,68654755,22951864,3.40,439.84,33.43,33.43,651639371350,34.64,34.64,651639371350 +아우토크립트,331740,25,17030,2,1780,11.67,3349801,3942008,9633699,3349801,11.67,84.98,34.77,34.77,55792055865,34.01,34.01,55792055865 +알파AI,043100,26,2175,2,238,12.29,6593619,202383,20110080,6593619,12.29,3257.99,32.79,32.79,14730453690,33.68,33.68,14730453690 +태영건설우,009415,27,6550,5,-1870,-22.21,156574,51589,649974,156574,-22.21,303.50,24.09,24.09,1403108900,32.96,32.96,1403108900 +미래에셋비전스팩3호,448830,28,3790,2,320,9.22,1530180,1722537,4920000,1530180,9.22,88.83,31.10,31.10,5785715551,31.03,31.03,5785715551 +RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,268429,143089,1000000,268429,-0.96,187.60,26.84,26.84,3190860599,26.90,26.90,3190860599 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,30,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981 diff --git a/top30/20251209/top30-atvtr-20251209-160002.csv b/top30/20251209/top30-atvtr-20251209-160002.csv new file mode 100644 index 000000000000..413abc9efec5 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207 +테라뷰,950250,2,16000,2,8000,100.00,66821486,0,35517731,66821486,100.00,0.00,188.14,188.14,968434608040,170.41,170.41,968434608040 +현대약품,004310,3,6960,2,390,5.94,36848618,3545645,32000000,36848618,5.94,1039.26,115.15,115.15,278562188760,125.07,125.07,278562188760 +TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +팸텍,271830,5,2300,2,200,9.52,25295327,3145429,29490202,25295327,9.52,804.19,85.78,85.78,59459297381,87.66,87.66,59459297381 +KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636 +서암기계공업,100660,8,4955,1,1140,29.88,9559247,714478,12600000,9559247,29.88,1337.93,75.87,75.87,44450043523,71.20,71.20,44450043523 +ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +경인양행,012610,10,3855,2,595,18.25,26653297,10412656,41616365,26653297,18.25,255.97,64.05,64.05,102322901304,63.78,63.78,102322901304 +삼성제약,001360,11,1977,2,204,11.51,47083230,15173945,94162079,47083230,11.51,310.29,50.00,50.00,101118825082,54.32,54.32,101118825082 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571 +KoAct 미국바이오헬스케어액티브,0113G0,13,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350 +TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10110,2,115,1.15,1357156,0,3000000,1357156,1.15,0.00,45.24,45.24,13756513948,45.36,45.36,13756513948 +코오롱모빌리티그룹우,45014K,15,19980,5,-8420,-29.65,863895,710146,2456120,863895,-29.65,121.65,35.17,35.17,22226203080,45.29,45.29,22226203080 +에이비온,203400,16,3085,5,-470,-13.22,13410988,1250939,29456280,13410988,-13.22,1072.07,45.53,45.53,39057031186,42.98,42.98,39057031186 +상지건설,042940,17,12730,5,-1290,-9.20,2773014,8278594,6828712,2773014,-9.20,33.50,40.61,40.61,36391730220,41.86,41.86,36391730220 +클로봇,466100,18,48650,2,2550,5.53,10513223,7473670,24992139,10513223,5.53,140.67,42.07,42.07,503969817175,41.45,41.45,503969817175 +나노엔텍,039860,19,3995,1,920,29.92,16909690,124281,38093053,16909690,29.92,9999.99,44.39,44.39,63008311095,41.40,41.40,63008311095 +삼륭물산,014970,20,8450,2,1110,15.12,5942642,88854,15125000,5942642,15.12,6688.10,39.29,39.29,50077483345,39.18,39.18,50077483345 +엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2281591,5400739,6216500,2281591,-23.98,42.25,36.70,36.70,4946250111,38.91,38.91,4946250111 +대진첨단소재,393970,22,5130,2,720,16.33,6027065,398111,14834820,6027065,16.33,1513.92,40.63,40.63,29416513342,38.65,38.65,29416513342 +삼영엠텍,054540,23,15430,2,880,6.05,4741595,686816,13000000,4741595,6.05,690.37,36.47,36.47,74276622090,37.03,37.03,74276622090 +고영,098460,24,27400,2,900,3.40,22957001,5218172,68654755,22957001,3.40,439.94,33.44,33.44,651780125150,34.65,34.65,651780125150 +아우토크립트,331740,25,17030,2,1780,11.67,3353391,3942008,9633699,3353391,11.67,85.07,34.81,34.81,55853193565,34.04,34.04,55853193565 +알파AI,043100,26,2175,2,238,12.29,6594703,202383,20110080,6594703,12.29,3258.53,32.79,32.79,14732811390,33.68,33.68,14732811390 +태영건설우,009415,27,6550,5,-1870,-22.21,157792,51589,649974,157792,-22.21,305.86,24.28,24.28,1411086800,33.14,33.14,1411086800 +미래에셋비전스팩3호,448830,28,3790,2,320,9.22,1530180,1722537,4920000,1530180,9.22,88.83,31.10,31.10,5785715551,31.03,31.03,5785715551 +RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,268430,143089,1000000,268430,-0.96,187.60,26.84,26.84,3190872459,26.90,26.90,3190872459 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,30,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981 diff --git a/top30/20251209/top30-atvtr-20251209-161001.csv b/top30/20251209/top30-atvtr-20251209-161001.csv new file mode 100644 index 000000000000..413abc9efec5 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207 +테라뷰,950250,2,16000,2,8000,100.00,66821486,0,35517731,66821486,100.00,0.00,188.14,188.14,968434608040,170.41,170.41,968434608040 +현대약품,004310,3,6960,2,390,5.94,36848618,3545645,32000000,36848618,5.94,1039.26,115.15,115.15,278562188760,125.07,125.07,278562188760 +TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +팸텍,271830,5,2300,2,200,9.52,25295327,3145429,29490202,25295327,9.52,804.19,85.78,85.78,59459297381,87.66,87.66,59459297381 +KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636 +서암기계공업,100660,8,4955,1,1140,29.88,9559247,714478,12600000,9559247,29.88,1337.93,75.87,75.87,44450043523,71.20,71.20,44450043523 +ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +경인양행,012610,10,3855,2,595,18.25,26653297,10412656,41616365,26653297,18.25,255.97,64.05,64.05,102322901304,63.78,63.78,102322901304 +삼성제약,001360,11,1977,2,204,11.51,47083230,15173945,94162079,47083230,11.51,310.29,50.00,50.00,101118825082,54.32,54.32,101118825082 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571 +KoAct 미국바이오헬스케어액티브,0113G0,13,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350 +TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10110,2,115,1.15,1357156,0,3000000,1357156,1.15,0.00,45.24,45.24,13756513948,45.36,45.36,13756513948 +코오롱모빌리티그룹우,45014K,15,19980,5,-8420,-29.65,863895,710146,2456120,863895,-29.65,121.65,35.17,35.17,22226203080,45.29,45.29,22226203080 +에이비온,203400,16,3085,5,-470,-13.22,13410988,1250939,29456280,13410988,-13.22,1072.07,45.53,45.53,39057031186,42.98,42.98,39057031186 +상지건설,042940,17,12730,5,-1290,-9.20,2773014,8278594,6828712,2773014,-9.20,33.50,40.61,40.61,36391730220,41.86,41.86,36391730220 +클로봇,466100,18,48650,2,2550,5.53,10513223,7473670,24992139,10513223,5.53,140.67,42.07,42.07,503969817175,41.45,41.45,503969817175 +나노엔텍,039860,19,3995,1,920,29.92,16909690,124281,38093053,16909690,29.92,9999.99,44.39,44.39,63008311095,41.40,41.40,63008311095 +삼륭물산,014970,20,8450,2,1110,15.12,5942642,88854,15125000,5942642,15.12,6688.10,39.29,39.29,50077483345,39.18,39.18,50077483345 +엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2281591,5400739,6216500,2281591,-23.98,42.25,36.70,36.70,4946250111,38.91,38.91,4946250111 +대진첨단소재,393970,22,5130,2,720,16.33,6027065,398111,14834820,6027065,16.33,1513.92,40.63,40.63,29416513342,38.65,38.65,29416513342 +삼영엠텍,054540,23,15430,2,880,6.05,4741595,686816,13000000,4741595,6.05,690.37,36.47,36.47,74276622090,37.03,37.03,74276622090 +고영,098460,24,27400,2,900,3.40,22957001,5218172,68654755,22957001,3.40,439.94,33.44,33.44,651780125150,34.65,34.65,651780125150 +아우토크립트,331740,25,17030,2,1780,11.67,3353391,3942008,9633699,3353391,11.67,85.07,34.81,34.81,55853193565,34.04,34.04,55853193565 +알파AI,043100,26,2175,2,238,12.29,6594703,202383,20110080,6594703,12.29,3258.53,32.79,32.79,14732811390,33.68,33.68,14732811390 +태영건설우,009415,27,6550,5,-1870,-22.21,157792,51589,649974,157792,-22.21,305.86,24.28,24.28,1411086800,33.14,33.14,1411086800 +미래에셋비전스팩3호,448830,28,3790,2,320,9.22,1530180,1722537,4920000,1530180,9.22,88.83,31.10,31.10,5785715551,31.03,31.03,5785715551 +RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,268430,143089,1000000,268430,-0.96,187.60,26.84,26.84,3190872459,26.90,26.90,3190872459 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,30,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981 diff --git a/top30/20251209/top30-atvtr-20251209-162002.csv b/top30/20251209/top30-atvtr-20251209-162002.csv new file mode 100644 index 000000000000..d3df45463b60 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207 +테라뷰,950250,2,16000,2,8000,100.00,66938076,0,35517731,66938076,100.00,0.00,188.46,188.46,970370002040,170.75,170.75,970370002040 +현대약품,004310,3,6960,2,390,5.94,36875588,3545645,32000000,36875588,5.94,1040.02,115.24,115.24,278749585280,125.16,125.16,278749585280 +TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +팸텍,271830,5,2300,2,200,9.52,25297770,3145429,29490202,25297770,9.52,804.27,85.78,85.78,59464879636,87.67,87.67,59464879636 +KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636 +서암기계공업,100660,8,4955,1,1140,29.88,9604496,714478,12600000,9604496,29.88,1344.27,76.23,76.23,44674252318,71.56,71.56,44674252318 +ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +경인양행,012610,10,3855,2,595,18.25,26684006,10412656,41616365,26684006,18.25,256.27,64.12,64.12,102444201854,63.86,63.86,102444201854 +삼성제약,001360,11,1977,2,204,11.51,47103912,15173945,94162079,47103912,11.51,310.43,50.02,50.02,101159713396,54.34,54.34,101159713396 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571 +KoAct 미국바이오헬스케어액티브,0113G0,13,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350 +TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10110,2,115,1.15,1357156,0,3000000,1357156,1.15,0.00,45.24,45.24,13756513948,45.36,45.36,13756513948 +코오롱모빌리티그룹우,45014K,15,19980,5,-8420,-29.65,865422,710146,2456120,865422,-29.65,121.87,35.24,35.24,22256972130,45.35,45.35,22256972130 +에이비온,203400,16,3085,5,-470,-13.22,13412108,1250939,29456280,13412108,-13.22,1072.16,45.53,45.53,39060514386,42.98,42.98,39060514386 +상지건설,042940,17,12730,5,-1290,-9.20,2774366,8278594,6828712,2774366,-9.20,33.51,40.63,40.63,36408995260,41.88,41.88,36408995260 +클로봇,466100,18,48650,2,2550,5.53,10516490,7473670,24992139,10516490,5.53,140.71,42.08,42.08,504128103325,41.46,41.46,504128103325 +나노엔텍,039860,19,3995,1,920,29.92,16909848,124281,38093053,16909848,29.92,9999.99,44.39,44.39,63008942305,41.40,41.40,63008942305 +삼륭물산,014970,20,8450,2,1110,15.12,5946245,88854,15125000,5946245,15.12,6692.15,39.31,39.31,50108325025,39.21,39.21,50108325025 +엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2289995,5400739,6216500,2289995,-23.98,42.40,36.84,36.84,4963268211,39.04,39.04,4963268211 +대진첨단소재,393970,22,5130,2,720,16.33,6029253,398111,14834820,6029253,16.33,1514.47,40.64,40.64,29427562742,38.67,38.67,29427562742 +삼영엠텍,054540,23,15430,2,880,6.05,4741768,686816,13000000,4741768,6.05,690.40,36.48,36.48,74279289750,37.03,37.03,74279289750 +고영,098460,24,27400,2,900,3.40,22960492,5218172,68654755,22960492,3.40,440.01,33.44,33.44,651875953100,34.65,34.65,651875953100 +아우토크립트,331740,25,17030,2,1780,11.67,3354167,3942008,9633699,3354167,11.67,85.09,34.82,34.82,55866331245,34.05,34.05,55866331245 +알파AI,043100,26,2175,2,238,12.29,6594714,202383,20110080,6594714,12.29,3258.53,32.79,32.79,14732835315,33.68,33.68,14732835315 +태영건설우,009415,27,6550,5,-1870,-22.21,157792,51589,649974,157792,-22.21,305.86,24.28,24.28,1411086800,33.14,33.14,1411086800 +미래에셋비전스팩3호,448830,28,3790,2,320,9.22,1530181,1722537,4920000,1530181,9.22,88.83,31.10,31.10,5785719336,31.03,31.03,5785719336 +RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,268430,143089,1000000,268430,-0.96,187.60,26.84,26.84,3190872459,26.90,26.90,3190872459 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,30,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981 diff --git a/top30/20251209/top30-atvtr-20251209-163002.csv b/top30/20251209/top30-atvtr-20251209-163002.csv new file mode 100644 index 000000000000..37ffeddf3db2 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207 +테라뷰,950250,2,16000,2,8000,100.00,67051273,0,35517731,67051273,100.00,0.00,188.78,188.78,972284163310,171.09,171.09,972284163310 +현대약품,004310,3,6960,2,390,5.94,36875588,3545645,32000000,36875588,5.94,1040.02,115.24,115.24,278749585280,125.16,125.16,278749585280 +TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +팸텍,271830,5,2300,2,200,9.52,25299803,3145429,29490202,25299803,9.52,804.34,85.79,85.79,59469525041,87.68,87.68,59469525041 +KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636 +서암기계공업,100660,8,4955,1,1140,29.88,9613081,714478,12600000,9613081,29.88,1345.47,76.29,76.29,44716790993,71.62,71.62,44716790993 +ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +경인양행,012610,10,3855,2,595,18.25,26706817,10412656,41616365,26706817,18.25,256.48,64.17,64.17,102533620974,63.91,63.91,102533620974 +삼성제약,001360,11,1977,2,204,11.51,47112015,15173945,94162079,47112015,11.51,310.48,50.03,50.03,101175733027,54.35,54.35,101175733027 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571 +KoAct 미국바이오헬스케어액티브,0113G0,13,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350 +코오롱모빌리티그룹우,45014K,14,19980,5,-8420,-29.65,866745,710146,2456120,866745,-29.65,122.05,35.29,35.29,22283762880,45.41,45.41,22283762880 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10110,2,115,1.15,1357157,0,3000000,1357157,1.15,0.00,45.24,45.24,13756524243,45.36,45.36,13756524243 +에이비온,203400,16,3085,5,-470,-13.22,13414202,1250939,29456280,13414202,-13.22,1072.33,45.54,45.54,39067005786,42.99,42.99,39067005786 +상지건설,042940,17,12730,5,-1290,-9.20,2775378,8278594,6828712,2775378,-9.20,33.52,40.64,40.64,36421878020,41.90,41.90,36421878020 +클로봇,466100,18,48650,2,2550,5.53,10520331,7473670,24992139,10520331,5.53,140.77,42.09,42.09,504314775925,41.48,41.48,504314775925 +나노엔텍,039860,19,3995,1,920,29.92,16909851,124281,38093053,16909851,29.92,9999.99,44.39,44.39,63008954290,41.40,41.40,63008954290 +삼륭물산,014970,20,8450,2,1110,15.12,5954127,88854,15125000,5954127,15.12,6701.02,39.37,39.37,50175873765,39.26,39.26,50175873765 +엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2290614,5400739,6216500,2290614,-23.98,42.41,36.85,36.85,4964524781,39.05,39.05,4964524781 +대진첨단소재,393970,22,5130,2,720,16.33,6035165,398111,14834820,6035165,16.33,1515.95,40.68,40.68,29457454642,38.71,38.71,29457454642 +삼영엠텍,054540,23,15430,2,880,6.05,4742490,686816,13000000,4742490,6.05,690.50,36.48,36.48,74290422990,37.04,37.04,74290422990 +고영,098460,24,27400,2,900,3.40,22973809,5218172,68654755,22973809,3.40,440.27,33.46,33.46,652240838900,34.67,34.67,652240838900 +아우토크립트,331740,25,17030,2,1780,11.67,3356820,3942008,9633699,3356820,11.67,85.16,34.84,34.84,55911299595,34.08,34.08,55911299595 +알파AI,043100,26,2175,2,238,12.29,6595082,202383,20110080,6595082,12.29,3258.71,32.79,32.79,14733637555,33.69,33.69,14733637555 +태영건설우,009415,27,6550,5,-1870,-22.21,157792,51589,649974,157792,-22.21,305.86,24.28,24.28,1411086800,33.14,33.14,1411086800 +미래에셋비전스팩3호,448830,28,3790,2,320,9.22,1530771,1722537,4920000,1530771,9.22,88.87,31.11,31.11,5787934786,31.04,31.04,5787934786 +RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,268430,143089,1000000,268430,-0.96,187.60,26.84,26.84,3190872459,26.90,26.90,3190872459 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,30,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981 diff --git a/top30/20251209/top30-atvtr-20251209-164001.csv b/top30/20251209/top30-atvtr-20251209-164001.csv new file mode 100644 index 000000000000..ca1a8dbc4197 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207 +테라뷰,950250,2,16000,2,8000,100.00,67315017,0,35517731,67315017,100.00,0.00,189.53,189.53,976926057710,171.91,171.91,976926057710 +현대약품,004310,3,6960,2,390,5.94,36893389,3545645,32000000,36893389,5.94,1040.53,115.29,115.29,278874192280,125.21,125.21,278874192280 +TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +팸텍,271830,5,2300,2,200,9.52,25301612,3145429,29490202,25301612,9.52,804.39,85.80,85.80,59473667651,87.68,87.68,59473667651 +KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636 +서암기계공업,100660,8,4955,1,1140,29.88,9613739,714478,12600000,9613739,29.88,1345.56,76.30,76.30,44720051383,71.63,71.63,44720051383 +ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +경인양행,012610,10,3855,2,595,18.25,26724146,10412656,41616365,26724146,18.25,256.65,64.22,64.22,102601204074,63.95,63.95,102601204074 +삼성제약,001360,11,1977,2,204,11.51,47116878,15173945,94162079,47116878,11.51,310.51,50.04,50.04,101185356904,54.35,54.35,101185356904 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571 +KoAct 미국바이오헬스케어액티브,0113G0,13,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350 +코오롱모빌리티그룹우,45014K,14,19980,5,-8420,-29.65,870061,710146,2456120,870061,-29.65,122.52,35.42,35.42,22352072480,45.55,45.55,22352072480 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10110,2,115,1.15,1357158,0,3000000,1357158,1.15,0.00,45.24,45.24,13756534538,45.36,45.36,13756534538 +에이비온,203400,16,3085,5,-470,-13.22,13416273,1250939,29456280,13416273,-13.22,1072.50,45.55,45.55,39073425886,43.00,43.00,39073425886 +상지건설,042940,17,12730,5,-1290,-9.20,2777080,8278594,6828712,2777080,-9.20,33.55,40.67,40.67,36443408320,41.92,41.92,36443408320 +클로봇,466100,18,48650,2,2550,5.53,10523512,7473670,24992139,10523512,5.53,140.81,42.11,42.11,504469372525,41.49,41.49,504469372525 +나노엔텍,039860,19,3995,1,920,29.92,16909862,124281,38093053,16909862,29.92,9999.99,44.39,44.39,63008998235,41.40,41.40,63008998235 +삼륭물산,014970,20,8450,2,1110,15.12,5969569,88854,15125000,5969569,15.12,6718.40,39.47,39.47,50309447065,39.36,39.36,50309447065 +엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2292610,5400739,6216500,2292610,-23.98,42.45,36.88,36.88,4968586641,39.08,39.08,4968586641 +대진첨단소재,393970,22,5130,2,720,16.33,6035165,398111,14834820,6035165,16.33,1515.95,40.68,40.68,29457454642,38.71,38.71,29457454642 +삼영엠텍,054540,23,15430,2,880,6.05,4742717,686816,13000000,4742717,6.05,690.54,36.48,36.48,74293925600,37.04,37.04,74293925600 +태영건설우,009415,24,6550,5,-1870,-22.21,170233,51589,649974,170233,-22.21,329.98,26.19,26.19,1492575350,35.06,35.06,1492575350 +고영,098460,25,27400,2,900,3.40,22988482,5218172,68654755,22988482,3.40,440.55,33.48,33.48,652642145450,34.69,34.69,652642145450 +아우토크립트,331740,26,17030,2,1780,11.67,3357721,3942008,9633699,3357721,11.67,85.18,34.85,34.85,55926643625,34.09,34.09,55926643625 +알파AI,043100,27,2175,2,238,12.29,6597904,202383,20110080,6597904,12.29,3260.11,32.81,32.81,14739789515,33.70,33.70,14739789515 +미래에셋비전스팩3호,448830,28,3790,2,320,9.22,1530947,1722537,4920000,1530947,9.22,88.88,31.12,31.12,5788593906,31.04,31.04,5788593906 +RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,268430,143089,1000000,268430,-0.96,187.60,26.84,26.84,3190872459,26.90,26.90,3190872459 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,30,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981 diff --git a/top30/20251209/top30-atvtr-20251209-165001.csv b/top30/20251209/top30-atvtr-20251209-165001.csv new file mode 100644 index 000000000000..3e36c7e4c5d6 --- /dev/null +++ b/top30/20251209/top30-atvtr-20251209-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207 +테라뷰,950250,2,16000,2,8000,100.00,67315017,0,35517731,67315017,100.00,0.00,189.53,189.53,976926057710,171.91,171.91,976926057710 +현대약품,004310,3,6960,2,390,5.94,36920960,3545645,32000000,36920960,5.94,1041.30,115.38,115.38,279070222090,125.30,125.30,279070222090 +TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +팸텍,271830,5,2300,2,200,9.52,25306226,3145429,29490202,25306226,9.52,804.54,85.81,85.81,59484233711,87.70,87.70,59484233711 +KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636 +서암기계공업,100660,8,4955,1,1140,29.88,9613763,714478,12600000,9613763,29.88,1345.56,76.30,76.30,44720170303,71.63,71.63,44720170303 +ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +경인양행,012610,10,3855,2,595,18.25,26745075,10412656,41616365,26745075,18.25,256.85,64.27,64.27,102683245754,64.00,64.00,102683245754 +삼성제약,001360,11,1977,2,204,11.51,47133546,15173945,94162079,47133546,11.51,310.62,50.06,50.06,101218342876,54.37,54.37,101218342876 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571 +KoAct 미국바이오헬스케어액티브,0113G0,13,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350 +코오롱모빌리티그룹우,45014K,14,19980,5,-8420,-29.65,872419,710146,2456120,872419,-29.65,122.85,35.52,35.52,22399939880,45.65,45.65,22399939880 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10110,2,115,1.15,1357159,0,3000000,1357159,1.15,0.00,45.24,45.24,13756544818,45.36,45.36,13756544818 +에이비온,203400,16,3085,5,-470,-13.22,13417936,1250939,29456280,13417936,-13.22,1072.63,45.55,45.55,39078564556,43.00,43.00,39078564556 +상지건설,042940,17,12730,5,-1290,-9.20,2778348,8278594,6828712,2778348,-9.20,33.56,40.69,40.69,36459435840,41.94,41.94,36459435840 +클로봇,466100,18,48650,2,2550,5.53,10525624,7473670,24992139,10525624,5.53,140.84,42.12,42.12,504571910125,41.50,41.50,504571910125 +나노엔텍,039860,19,3995,1,920,29.92,16909871,124281,38093053,16909871,29.92,9999.99,44.39,44.39,63009034190,41.40,41.40,63009034190 +삼륭물산,014970,20,8450,2,1110,15.12,5982493,88854,15125000,5982493,15.12,6732.95,39.55,39.55,50420334985,39.45,39.45,50420334985 +엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2295956,5400739,6216500,2295956,-23.98,42.51,36.93,36.93,4975379021,39.14,39.14,4975379021 +대진첨단소재,393970,22,5130,2,720,16.33,6038235,398111,14834820,6038235,16.33,1516.72,40.70,40.70,29473111642,38.73,38.73,29473111642 +삼영엠텍,054540,23,15430,2,880,6.05,4742888,686816,13000000,4742888,6.05,690.56,36.48,36.48,74296565840,37.04,37.04,74296565840 +태영건설우,009415,24,6550,5,-1870,-22.21,170233,51589,649974,170233,-22.21,329.98,26.19,26.19,1492575350,35.06,35.06,1492575350 +고영,098460,25,27400,2,900,3.40,22988482,5218172,68654755,22988482,3.40,440.55,33.48,33.48,652642145450,34.69,34.69,652642145450 +아우토크립트,331740,26,17030,2,1780,11.67,3358515,3942008,9633699,3358515,11.67,85.20,34.86,34.86,55940101925,34.10,34.10,55940101925 +알파AI,043100,27,2175,2,238,12.29,6598428,202383,20110080,6598428,12.29,3260.37,32.81,32.81,14740923975,33.70,33.70,14740923975 +미래에셋비전스팩3호,448830,28,3790,2,320,9.22,1531628,1722537,4920000,1531628,9.22,88.92,31.13,31.13,5791106796,31.06,31.06,5791106796 +RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,268430,143089,1000000,268430,-0.96,187.60,26.84,26.84,3190872459,26.90,26.90,3190872459 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,30,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981 diff --git a/top30/20251209/top30-av-20251209-090000.csv b/top30/20251209/top30-av-20251209-090000.csv new file mode 100644 index 000000000000..03873a9f1a30 --- /dev/null +++ b/top30/20251209/top30-av-20251209-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에이비프로바이오,195990,1,287,3,0,0.00,14000,3017321,284689721,14000,0.00,0.46,0.00,0.00,4018000,0.00,0.00,4018000 +이랜시스,264850,2,6120,3,0,0.00,7730,4233695,30294612,7730,0.00,0.18,0.03,0.03,47307600,0.03,0.03,47307600 +휴림로봇,090710,3,5770,3,0,0.00,6535,11942184,119457197,6535,0.00,0.05,0.01,0.01,37706950,0.01,0.01,37706950 +이구산업,025820,4,5030,3,0,0.00,6469,155252,33442000,6469,0.00,4.17,0.02,0.02,32539070,0.02,0.02,32539070 +고영,098460,5,26500,3,0,0.00,6215,5218172,68654755,6215,0.00,0.12,0.01,0.01,164697500,0.01,0.01,164697500 +KODEX 한국부동산리츠인프라,476800,6,4940,3,0,0.00,5250,1845714,110900000,5250,0.00,0.28,0.00,0.00,25935000,0.00,0.00,25935000 +현대무벡스,319400,7,10940,3,0,0.00,5214,20244588,111376039,5214,0.00,0.03,0.00,0.00,57041160,0.00,0.00,57041160 +TS트릴리온,317240,8,239,3,0,0.00,5001,2822028,115808012,5001,0.00,0.18,0.00,0.00,1195239,0.00,0.00,1195239 +이뮨온시아,424870,9,11830,3,0,0.00,4451,11161154,74165069,4451,0.00,0.04,0.01,0.01,52655330,0.01,0.01,52655330 +LG씨엔에스,064400,10,64200,3,0,0.00,4296,2040725,96885948,4296,0.00,0.21,0.00,0.00,275803200,0.00,0.00,275803200 +KODEX 200선물인버스2X,252670,11,661,3,0,0.00,3781,603053376,2156100000,3781,0.00,0.00,0.00,0.00,2499241,0.00,0.00,2499241 +동양,001520,12,828,3,0,0.00,3610,6878322,238684063,3610,0.00,0.05,0.00,0.00,2989080,0.00,0.00,2989080 +폴라리스AI,039980,13,1996,3,0,0.00,3492,326453,72778776,3492,0.00,1.07,0.00,0.00,6970032,0.00,0.00,6970032 +SJG세종,033530,14,10170,3,0,0.00,2925,1664195,27820961,2925,0.00,0.18,0.01,0.01,29747250,0.01,0.01,29747250 +더블유에스아이,299170,15,2330,3,0,0.00,2743,1231095,38609239,2743,0.00,0.22,0.01,0.01,6391190,0.01,0.01,6391190 +와이투솔루션,011690,16,4680,3,0,0.00,2725,3619237,36574394,2725,0.00,0.08,0.01,0.01,12753000,0.01,0.01,12753000 +나인테크,267320,17,3320,3,0,0.00,2710,935095,57415295,2710,0.00,0.29,0.00,0.00,8997200,0.00,0.00,8997200 +KODEX 200타겟위클리커버드콜,498400,18,13665,3,0,0.00,2544,3750810,125400000,2544,0.00,0.07,0.00,0.00,34763760,0.00,0.00,34763760 +원익홀딩스,030530,19,29500,3,0,0.00,2324,8448514,77237981,2324,0.00,0.03,0.00,0.00,68558000,0.00,0.00,68558000 +에이프로젠,007460,20,746,3,0,0.00,2150,11792279,329305030,2150,0.00,0.02,0.00,0.00,1603900,0.00,0.00,1603900 +삼영엠텍,054540,21,14550,3,0,0.00,2135,686816,13000000,2135,0.00,0.31,0.02,0.02,31064250,0.02,0.02,31064250 +삼성 레버리지 천연가스 선물 ETN C,Q530111,22,4175,3,0,0.00,2000,1382379,50000000,2000,0.00,0.14,0.00,0.00,8350000,0.00,0.00,8350000 +티로보틱스,117730,23,18180,3,0,0.00,1964,1993296,21605307,1964,0.00,0.10,0.01,0.01,35705520,0.01,0.01,35705520 +온코닉테라퓨틱스,476060,24,16940,3,0,0.00,1873,2289095,44489866,1873,0.00,0.08,0.00,0.00,31728620,0.00,0.00,31728620 +코오롱모빌리티그룹,450140,25,15480,3,0,0.00,1809,14026474,62777250,1809,0.00,0.01,0.00,0.00,28003320,0.00,0.00,28003320 +에코프로,086520,26,117500,3,0,0.00,1798,19608074,135776152,1798,0.00,0.01,0.00,0.00,211265000,0.00,0.00,211265000 +에임드바이오,0009K0,27,48550,3,0,0.00,1679,8060417,64156161,1679,0.00,0.02,0.00,0.00,81515450,0.00,0.00,81515450 +TIGER 미국AI빅테크10타겟데일리커버드콜,493810,28,12540,3,0,0.00,1598,367826,21300000,1598,0.00,0.43,0.01,0.01,20038920,0.01,0.01,20038920 +한라캐스트,125490,29,18290,3,0,0.00,1548,5467847,36502352,1548,0.00,0.03,0.00,0.00,28312920,0.00,0.00,28312920 +KODEX 미국AI테크TOP10타겟커버드콜,483280,30,13105,3,0,0.00,1541,369916,44300000,1541,0.00,0.42,0.00,0.00,20194805,0.00,0.00,20194805 diff --git a/top30/20251209/top30-av-20251209-091000.csv b/top30/20251209/top30-av-20251209-091000.csv new file mode 100644 index 000000000000..58a2bb735264 --- /dev/null +++ b/top30/20251209/top30-av-20251209-091000.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,252670,1,661,3,0,0.00,81642963,603053376,2156100000,81642963,0.00,13.54,3.79,3.79,54322875125,3.81,3.81,54322875125 +테라뷰,950250,2,14350,2,6350,79.38,12207258,0,35517731,12207258,79.38,0.00,34.37,34.37,168537743115,33.07,33.07,168537743115 +삼성제약,001360,3,2280,2,507,28.60,9337887,15173945,94162079,9337887,28.60,61.54,9.92,9.92,19482137589,9.07,9.07,19482137589 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,90,2,3,3.45,8999209,21936778,1497000000,8999209,3.45,41.02,0.60,0.60,809928810,0.60,0.60,809928810 +KODEX 2차전지산업레버리지,462330,5,1829,2,11,0.61,8876453,66307520,333500000,8876453,0.61,13.39,2.66,2.66,16006693342,2.62,2.62,16006693342 +현대약품,004310,6,7570,2,1000,15.22,6505340,3545645,32000000,6505340,15.22,183.47,20.33,20.33,47292080790,19.52,19.52,47292080790 +에이비온,203400,7,2945,5,-610,-17.16,6046822,1250939,29456280,6046822,-17.16,483.38,20.53,20.53,16743170258,19.30,19.30,16743170258 +KODEX 인버스,114800,8,2520,2,5,0.20,5209640,42129884,303700000,5209640,0.20,12.37,1.72,1.72,13155823979,1.72,1.72,13155823979 +네오이뮨텍,950220,9,688,2,74,12.05,4258114,1438312,164391655,4258114,12.05,296.05,2.59,2.59,2959446797,2.62,2.62,2959446797 +팸텍,271830,10,2165,2,65,3.10,3737189,3145429,29490202,3737189,3.10,118.81,12.67,12.67,8399810865,13.16,13.16,8399810865 +KODEX 코스닥150선물인버스,251340,11,2850,2,5,0.18,3561855,16955982,83900000,3561855,0.18,21.01,4.25,4.25,10161680835,4.25,4.25,10161680835 +성호전자,043260,12,5010,1,1150,29.79,3512238,14944802,70922823,3512238,29.79,23.50,4.95,4.95,16410515277,4.62,4.62,16410515277 +캠시스,050110,13,518,5,-204,-28.25,2663545,246665,73824118,2663545,-28.25,1079.82,3.61,3.61,1371555826,3.59,3.59,1371555826 +KODEX 코스닥150레버리지,233740,14,12235,5,-20,-0.16,2299297,20595892,151100000,2299297,-0.16,11.16,1.52,1.52,28090042697,1.52,1.52,28090042697 +TIGER 2차전지소재Fn,462010,15,6355,2,55,0.87,2009742,16269109,129550000,2009742,0.87,12.35,1.55,1.55,12659456909,1.54,1.54,12659456909 +KODEX 레버리지,122630,16,45110,5,-25,-0.06,1820627,20453108,80700000,1820627,-0.06,8.90,2.26,2.26,81663859690,2.24,2.24,81663859690 +시지메드텍,056090,17,1237,2,98,8.60,1788041,3760166,103259036,1788041,8.60,47.55,1.73,1.73,2135409794,1.67,1.67,2135409794 +삼성전자,005930,18,109200,5,-300,-0.27,1775733,15527762,5919637922,1775733,-0.27,11.44,0.03,0.03,193337516150,0.03,0.03,193337516150 +클로봇,466100,19,48050,2,1950,4.23,1629813,7473670,24992139,1629813,4.23,21.81,6.52,6.52,77227031625,6.43,6.43,77227031625 +에코프로,086520,20,117100,5,-400,-0.34,1475751,19608074,135776152,1475751,-0.34,7.53,1.09,1.09,171082532100,1.08,1.08,171082532100 +HANARO Fn K-반도체,395270,21,19945,2,115,0.58,1450402,2361932,47750000,1450402,0.58,61.41,3.04,3.04,28825418780,3.03,3.03,28825418780 +삼표시멘트,038500,22,3385,2,290,9.37,1437468,684359,107916306,1437468,9.37,210.05,1.33,1.33,4757523600,1.30,1.30,4757523600 +현대무벡스,319400,23,10840,5,-100,-0.91,1399432,20244588,111376039,1399432,-0.91,6.91,1.26,1.26,15031553705,1.25,1.25,15031553705 +서암기계공업,100660,24,4300,2,485,12.71,1262767,714478,12600000,1262767,12.71,176.74,10.02,10.02,5433241933,10.03,10.03,5433241933 +한라캐스트,125490,25,18560,2,270,1.48,1249469,5467847,36502352,1249469,1.48,22.85,3.42,3.42,23414981460,3.46,3.46,23414981460 +일성건설,013360,26,2280,5,-35,-1.51,1119770,37094716,54024880,1119770,-1.51,3.02,2.07,2.07,2570277848,2.09,2.09,2570277848 +디아이씨,092200,27,11870,5,-970,-7.55,1113139,17949644,38888569,1113139,-7.55,6.20,2.86,2.86,13573276600,2.94,2.94,13573276600 +대한광통신,010170,28,2090,2,65,3.21,1049224,20910630,131985660,1049224,3.21,5.02,0.79,0.79,2123675658,0.77,0.77,2123675658 +중앙첨단소재,051980,29,3075,2,120,4.06,1013582,2768630,111091709,1013582,4.06,36.61,0.91,0.91,3124244113,0.91,0.91,3124244113 +KODEX 2차전지산업,305720,30,16340,2,50,0.31,984854,5567090,105900000,984854,0.31,17.69,0.93,0.93,16005327361,0.92,0.92,16005327361 diff --git a/top30/20251209/top30-av-20251209-092000.csv b/top30/20251209/top30-av-20251209-092000.csv new file mode 100644 index 000000000000..94cbaf26e6b4 --- /dev/null +++ b/top30/20251209/top30-av-20251209-092000.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,252670,1,665,2,4,0.61,120771568,603053376,2156100000,120771568,0.61,20.03,5.60,5.60,80312708130,5.60,5.60,80312708130 +테라뷰,950250,2,15460,2,7460,93.25,17409898,0,35517731,17409898,93.25,0.00,49.02,49.02,246756194175,44.94,44.94,246756194175 +KODEX 2차전지산업레버리지,462330,3,1845,2,27,1.49,15990336,66307520,333500000,15990336,1.49,24.12,4.79,4.79,29095315260,4.73,4.73,29095315260 +삼성제약,001360,4,2190,2,417,23.52,15015219,15173945,94162079,15015219,23.52,98.95,15.95,15.95,32031633964,15.53,15.53,32031633964 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,91,2,4,4.60,12348482,21936778,1497000000,12348482,4.60,56.29,0.82,0.82,1111363383,0.82,0.82,1111363383 +현대약품,004310,6,7380,2,810,12.33,8945756,3545645,32000000,8945756,12.33,252.30,27.96,27.96,65360730350,27.68,27.68,65360730350 +에이비온,203400,7,2990,5,-565,-15.89,7746837,1250939,29456280,7746837,-15.89,619.28,26.30,26.30,21835494203,24.79,24.79,21835494203 +KODEX 인버스,114800,8,2530,2,15,0.60,7008312,42129884,303700000,7008312,0.60,16.64,2.31,2.31,17695287574,2.30,2.30,17695287574 +캠시스,050110,9,509,5,-213,-29.50,5552949,246665,73824118,5552949,-29.50,2251.21,7.52,7.52,2836921697,7.55,7.55,2836921697 +시지메드텍,056090,10,1300,2,161,14.14,5449555,3760166,103259036,5449555,14.14,144.93,5.28,5.28,6799411244,5.07,5.07,6799411244 +네오이뮨텍,950220,11,696,2,82,13.36,5340714,1438312,164391655,5340714,13.36,371.32,3.25,3.25,3707208218,3.24,3.24,3707208218 +KODEX 코스닥150선물인버스,251340,12,2830,5,-15,-0.53,5200837,16955982,83900000,5200837,-0.53,30.67,6.20,6.20,14822880854,6.24,6.24,14822880854 +팸텍,271830,13,2232,2,132,6.29,4872149,3145429,29490202,4872149,6.29,154.90,16.52,16.52,10899100703,16.56,16.56,10899100703 +TIGER 2차전지소재Fn,462010,14,6435,2,135,2.14,4386801,16269109,129550000,4386801,2.14,26.96,3.39,3.39,27912256836,3.35,3.35,27912256836 +KODEX 코스닥150레버리지,233740,15,12395,2,140,1.14,4090297,20595892,151100000,4090297,1.14,19.86,2.71,2.71,50114826129,2.68,2.68,50114826129 +성호전자,043260,16,5010,1,1150,29.79,3660224,14944802,70922823,3660224,29.79,24.49,5.16,5.16,17151925137,4.83,4.83,17151925137 +삼표시멘트,038500,17,3260,2,165,5.33,3445296,684359,107916306,3445296,5.33,503.43,3.19,3.19,11529229427,3.28,3.28,11529229427 +KODEX 레버리지,122630,18,44840,5,-295,-0.65,2986119,20453108,80700000,2986119,-0.65,14.60,3.70,3.70,134050317496,3.70,3.70,134050317496 +에코프로,086520,19,118450,2,950,0.81,2443138,19608074,135776152,2443138,0.81,12.46,1.80,1.80,285190415150,1.77,1.77,285190415150 +클로봇,466100,20,46750,2,650,1.41,2256153,7473670,24992139,2256153,1.41,30.19,9.03,9.03,106918102950,9.15,9.15,106918102950 +삼성전자,005930,21,108850,5,-650,-0.59,2203035,15527762,5919637922,2203035,-0.59,14.19,0.04,0.04,239927131400,0.04,0.04,239927131400 +현대무벡스,319400,22,10630,5,-310,-2.83,1987128,20244588,111376039,1987128,-2.83,9.82,1.78,1.78,21302073865,1.80,1.80,21302073865 +대한광통신,010170,23,2040,2,15,0.74,1874293,20910630,131985660,1874293,0.74,8.96,1.42,1.42,3838585307,1.43,1.43,3838585307 +일성건설,013360,24,2355,2,40,1.73,1837280,37094716,54024880,1837280,1.73,4.95,3.40,3.40,4247919833,3.34,3.34,4247919833 +TIGER 2차전지TOP10레버리지,412570,25,1665,2,13,0.79,1812189,8084140,96100000,1812189,0.79,22.42,1.89,1.89,2991568558,1.87,1.87,2991568558 +디아이씨,092200,26,11750,5,-1090,-8.49,1806400,17949644,38888569,1806400,-8.49,10.06,4.65,4.65,21727679860,4.76,4.76,21727679860 +HANARO Fn K-반도체,395270,27,19870,2,40,0.20,1732503,2361932,47750000,1732503,0.20,73.35,3.63,3.63,34437677072,3.63,3.63,34437677072 +KODEX 2차전지산업,305720,28,16405,2,115,0.71,1689104,5567090,105900000,1689104,0.71,30.34,1.59,1.59,27544488963,1.59,1.59,27544488963 +한라캐스트,125490,29,18530,2,240,1.31,1616904,5467847,36502352,1616904,1.31,29.57,4.43,4.43,30197183815,4.46,4.46,30197183815 +서암기계공업,100660,30,4305,2,490,12.84,1578851,714478,12600000,1578851,12.84,220.98,12.53,12.53,6788394311,12.51,12.51,6788394311 diff --git a/top30/20251209/top30-av-20251209-093001.csv b/top30/20251209/top30-av-20251209-093001.csv new file mode 100644 index 000000000000..275d52d20847 --- /dev/null +++ b/top30/20251209/top30-av-20251209-093001.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,252670,1,669,2,8,1.21,142322334,603053376,2156100000,142322334,1.21,23.60,6.60,6.60,94706833959,6.57,6.57,94706833959 +테라뷰,950250,2,14680,2,6680,83.50,20295148,0,35517731,20295148,83.50,0.00,57.14,57.14,289908279705,55.60,55.60,289908279705 +KODEX 2차전지산업레버리지,462330,3,1830,2,12,0.66,19982605,66307520,333500000,19982605,0.66,30.14,5.99,5.99,36435401494,5.97,5.97,36435401494 +삼성제약,001360,4,2150,2,377,21.26,17508642,15173945,94162079,17508642,21.26,115.39,18.59,18.59,37506156792,18.53,18.53,37506156792 +현대약품,004310,5,7970,2,1400,21.31,14119524,3545645,32000000,14119524,21.31,398.22,44.12,44.12,106094609760,41.60,41.60,106094609760 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,90,2,3,3.45,13867455,21936778,1497000000,13867455,3.45,63.22,0.93,0.93,1248070958,0.93,0.93,1248070958 +에이비온,203400,7,3000,5,-555,-15.61,8431392,1250939,29456280,8431392,-15.61,674.01,28.62,28.62,23902631600,27.05,27.05,23902631600 +KODEX 인버스,114800,8,2530,2,15,0.60,8070163,42129884,303700000,8070163,0.60,19.16,2.66,2.66,20382002624,2.65,2.65,20382002624 +시지메드텍,056090,9,1258,2,119,10.45,8069437,3760166,103259036,8069437,10.45,214.60,7.81,7.81,10156089323,7.82,7.82,10156089323 +KODEX 코스닥150선물인버스,251340,10,2835,5,-10,-0.35,6490966,16955982,83900000,6490966,-0.35,38.28,7.74,7.74,18477303016,7.77,7.77,18477303016 +네오이뮨텍,950220,11,689,2,75,12.21,6246176,1438312,164391655,6246176,12.21,434.27,3.80,3.80,4336948132,3.83,3.83,4336948132 +캠시스,050110,12,506,4,-216,-29.92,5979316,246665,73824118,5979316,-29.92,2424.06,8.10,8.10,3052930798,8.17,8.17,3052930798 +팸텍,271830,13,2265,2,165,7.86,5722047,3145429,29490202,5722047,7.86,181.92,19.40,19.40,12811306941,19.18,19.18,12811306941 +TIGER 2차전지소재Fn,462010,14,6415,2,115,1.83,5494801,16269109,129550000,5494801,1.83,33.77,4.24,4.24,35035382375,4.22,4.22,35035382375 +KODEX 코스닥150레버리지,233740,15,12385,2,130,1.06,5337939,20595892,151100000,5337939,1.06,25.92,3.53,3.53,65559642474,3.50,3.50,65559642474 +삼표시멘트,038500,16,3275,2,180,5.82,4809401,684359,107916306,4809401,5.82,702.76,4.46,4.46,15943644712,4.51,4.51,15943644712 +KODEX 레버리지,122630,17,44610,5,-525,-1.16,3958681,20453108,80700000,3958681,-1.16,19.35,4.91,4.91,177495293481,4.93,4.93,177495293481 +성호전자,043260,18,5010,1,1150,29.79,3734951,14944802,70922823,3734951,29.79,24.99,5.27,5.27,17526307407,4.93,4.93,17526307407 +에코프로,086520,19,118400,2,900,0.77,3301447,19608074,135776152,3301447,0.77,16.84,2.43,2.43,387006746300,2.41,2.41,387006746300 +중앙첨단소재,051980,20,3215,2,260,8.80,2692564,2768630,111091709,2692564,8.80,97.25,2.42,2.42,8429544527,2.36,2.36,8429544527 +클로봇,466100,21,45900,5,-200,-0.43,2663908,7473670,24992139,2663908,-0.43,35.64,10.66,10.66,125571539550,10.95,10.95,125571539550 +삼성전자,005930,22,108600,5,-900,-0.82,2635851,15527762,5919637922,2635851,-0.82,16.98,0.04,0.04,286997828850,0.04,0.04,286997828850 +TIGER 2차전지TOP10레버리지,412570,23,1653,2,1,0.06,2453897,8084140,96100000,2453897,0.06,30.35,2.55,2.55,4056925410,2.55,2.55,4056925410 +일성건설,013360,24,2390,2,75,3.24,2382511,37094716,54024880,2382511,3.24,6.42,4.41,4.41,5537218735,4.29,4.29,5537218735 +현대무벡스,319400,25,10520,5,-420,-3.84,2284007,20244588,111376039,2284007,-3.84,11.28,2.05,2.05,24434017060,2.09,2.09,24434017060 +대한광통신,010170,26,2030,2,5,0.25,2230498,20910630,131985660,2230498,0.25,10.67,1.69,1.69,4563949683,1.70,1.70,4563949683 +디아이씨,092200,27,11990,5,-850,-6.62,2118281,17949644,38888569,2118281,-6.62,11.80,5.45,5.45,25414136905,5.45,5.45,25414136905 +KODEX 2차전지산업,305720,28,16340,2,50,0.31,1977007,5567090,105900000,1977007,0.31,35.51,1.87,1.87,32260679923,1.86,1.86,32260679923 +한라캐스트,125490,29,18530,2,240,1.31,1880055,5467847,36502352,1880055,1.31,34.38,5.15,5.15,35032574885,5.18,5.18,35032574885 +휴림로봇,090710,30,5610,5,-160,-2.77,1842095,11942184,119457197,1842095,-2.77,15.43,1.54,1.54,10428083920,1.56,1.56,10428083920 diff --git a/top30/20251209/top30-av-20251209-094001.csv b/top30/20251209/top30-av-20251209-094001.csv new file mode 100644 index 000000000000..c416f51f4b27 --- /dev/null +++ b/top30/20251209/top30-av-20251209-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,665,2,4,0.61,160804625,603053376,2156100000,160804625,0.61,26.67,7.46,7.46,107032748297,7.46,7.46,107032748297 +KODEX 2차전지산업레버리지,462330,2,1806,5,-12,-0.66,23616691,66307520,333500000,23616691,-0.66,35.62,7.08,7.08,43047429604,7.15,7.15,43047429604 +테라뷰,950250,3,15050,2,7050,88.12,22062130,0,35517731,22062130,88.12,0.00,62.12,62.12,316350097345,59.18,59.18,316350097345 +삼성제약,001360,4,2160,2,387,21.83,19134511,15173945,94162079,19134511,21.83,126.10,20.32,20.32,41039484013,20.18,20.18,41039484013 +현대약품,004310,5,7780,2,1210,18.42,16074844,3545645,32000000,16074844,18.42,453.37,50.23,50.23,121496057240,48.80,48.80,121496057240 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,90,2,3,3.45,13974930,21936778,1497000000,13974930,3.45,63.71,0.93,0.93,1257743712,0.93,0.93,1257743712 +KODEX 인버스,114800,7,2525,2,10,0.40,10076055,42129884,303700000,10076055,0.40,23.92,3.32,3.32,25455659714,3.32,3.32,25455659714 +시지메드텍,056090,8,1254,2,115,10.10,9190531,3760166,103259036,9190531,10.10,244.42,8.90,8.90,11570350379,8.94,8.94,11570350379 +네오이뮨텍,950220,9,724,2,110,17.92,8869378,1438312,164391655,8869378,17.92,616.65,5.40,5.40,6206451845,5.21,5.21,6206451845 +에이비온,203400,10,2980,5,-575,-16.17,8867034,1250939,29456280,8867034,-16.17,708.83,30.10,30.10,25210433110,28.72,28.72,25210433110 +KODEX 코스닥150선물인버스,251340,11,2847,2,2,0.07,7688807,16955982,83900000,7688807,0.07,45.35,9.16,9.16,21879933051,9.16,9.16,21879933051 +KODEX 코스닥150레버리지,233740,12,12250,5,-5,-0.04,6593946,20595892,151100000,6593946,-0.04,32.02,4.36,4.36,81058613701,4.38,4.38,81058613701 +TIGER 2차전지소재Fn,462010,13,6320,2,20,0.32,6404830,16269109,129550000,6404830,0.32,39.37,4.94,4.94,40836415913,4.99,4.99,40836415913 +팸텍,271830,14,2225,2,125,5.95,6170421,3145429,29490202,6170421,5.95,196.17,20.92,20.92,13821948506,21.07,21.07,13821948506 +캠시스,050110,15,506,4,-216,-29.92,6057950,246665,73824118,6057950,-29.92,2455.94,8.21,8.21,3092719602,8.28,8.28,3092719602 +삼표시멘트,038500,16,3330,2,235,7.59,5508731,684359,107916306,5508731,7.59,804.95,5.10,5.10,18261314688,5.08,5.08,18261314688 +KODEX 레버리지,122630,17,44910,5,-225,-0.50,4685824,20453108,80700000,4685824,-0.50,22.91,5.81,5.81,210037339830,5.80,5.80,210037339830 +일성건설,013360,18,2400,2,85,3.67,4307600,37094716,54024880,4307600,3.67,11.61,7.97,7.97,10255408452,7.91,7.91,10255408452 +에코프로,086520,19,115600,5,-1900,-1.62,3862046,19608074,135776152,3862046,-1.62,19.70,2.84,2.84,452514363000,2.88,2.88,452514363000 +성호전자,043260,20,5010,1,1150,29.79,3804064,14944802,70922823,3804064,29.79,25.45,5.36,5.36,17872563537,5.03,5.03,17872563537 +중앙첨단소재,051980,21,3085,2,130,4.40,3245215,2768630,111091709,3245215,4.40,117.21,2.92,2.92,10171418795,2.97,2.97,10171418795 +삼성전자,005930,22,109300,5,-200,-0.18,3006275,15527762,5919637922,3006275,-0.18,19.36,0.05,0.05,327349968450,0.05,0.05,327349968450 +클로봇,466100,23,46250,2,150,0.33,2805476,7473670,24992139,2805476,0.33,37.54,11.23,11.23,132105259325,11.43,11.43,132105259325 +TIGER 2차전지TOP10레버리지,412570,24,1639,5,-13,-0.79,2691100,8084140,96100000,2691100,-0.79,33.29,2.80,2.80,4447578052,2.82,2.82,4447578052 +한라캐스트,125490,25,19030,2,740,4.05,2650916,5467847,36502352,2650916,4.05,48.48,7.26,7.26,49626997550,7.14,7.14,49626997550 +현대무벡스,319400,26,10500,5,-440,-4.02,2584977,20244588,111376039,2584977,-4.02,12.77,2.32,2.32,27597699495,2.36,2.36,27597699495 +대한광통신,010170,27,2045,2,20,0.99,2468056,20910630,131985660,2468056,0.99,11.80,1.87,1.87,5046555204,1.87,1.87,5046555204 +디아이씨,092200,28,11790,5,-1050,-8.18,2374905,17949644,38888569,2374905,-8.18,13.23,6.11,6.11,28477750575,6.21,6.21,28477750575 +삼성중공업,010140,29,27150,2,1250,4.83,2273273,3685336,880000000,2273273,4.83,61.68,0.26,0.26,60320599525,0.25,0.25,60320599525 +KODEX 2차전지산업,305720,30,16240,5,-50,-0.31,2226906,5567090,105900000,2226906,-0.31,40.00,2.10,2.10,36334867624,2.11,2.11,36334867624 diff --git a/top30/20251209/top30-av-20251209-095002.csv b/top30/20251209/top30-av-20251209-095002.csv new file mode 100644 index 000000000000..79873dee1493 --- /dev/null +++ b/top30/20251209/top30-av-20251209-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,668,2,7,1.06,183776082,603053376,2156100000,183776082,1.06,30.47,8.52,8.52,122345849069,8.49,8.49,122345849069 +KODEX 2차전지산업레버리지,462330,2,1802,5,-16,-0.88,25373996,66307520,333500000,25373996,-0.88,38.27,7.61,7.61,46224421098,7.69,7.69,46224421098 +테라뷰,950250,3,14015,2,6015,75.19,24147864,0,35517731,24147864,75.19,0.00,67.99,67.99,346619723180,69.63,69.63,346619723180 +삼성제약,001360,4,2130,2,357,20.14,21276978,15173945,94162079,21276978,20.14,140.22,22.60,22.60,45588906171,22.73,22.73,45588906171 +네오이뮨텍,950220,5,798,1,184,29.97,21255563,1438312,164391655,21255563,29.97,1477.81,12.93,12.93,15898572410,12.12,12.12,15898572410 +현대약품,004310,6,8000,2,1430,21.77,17097372,3545645,32000000,17097372,21.77,482.21,53.43,53.43,129477294805,50.58,50.58,129477294805 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,4,4.60,14529466,21936778,1497000000,14529466,4.60,66.23,0.97,0.97,1307985288,0.96,0.96,1307985288 +KODEX 인버스,114800,8,2532,2,17,0.68,10788299,42129884,303700000,10788299,0.68,25.61,3.55,3.55,27257410937,3.54,3.54,27257410937 +시지메드텍,056090,9,1257,2,118,10.36,9880576,3760166,103259036,9880576,10.36,262.77,9.57,9.57,12434692769,9.58,9.58,12434692769 +에이비온,203400,10,3010,5,-545,-15.33,9193586,1250939,29456280,9193586,-15.33,734.93,31.21,31.21,26187400469,29.54,29.54,26187400469 +KODEX 코스닥150선물인버스,251340,11,2835,5,-10,-0.35,8316562,16955982,83900000,8316562,-0.35,49.05,9.91,9.91,23663057952,9.95,9.95,23663057952 +KODEX 코스닥150레버리지,233740,12,12330,2,75,0.61,7164636,20595892,151100000,7164636,0.61,34.79,4.74,4.74,88084835831,4.73,4.73,88084835831 +TIGER 2차전지소재Fn,462010,13,6330,2,30,0.48,6874032,16269109,129550000,6874032,0.48,42.25,5.31,5.31,43811848607,5.34,5.34,43811848607 +팸텍,271830,14,2210,2,110,5.24,6722529,3145429,29490202,6722529,5.24,213.72,22.80,22.80,15063304138,23.11,23.11,15063304138 +삼표시멘트,038500,15,3360,2,265,8.56,6311117,684359,107916306,6311117,8.56,922.19,5.85,5.85,20966776586,5.78,5.78,20966776586 +캠시스,050110,16,506,4,-216,-29.92,6138339,246665,73824118,6138339,-29.92,2488.53,8.31,8.31,3133396436,8.39,8.39,3133396436 +KODEX 레버리지,122630,17,44660,5,-475,-1.05,5431129,20453108,80700000,5431129,-1.05,26.55,6.73,6.73,243353122719,6.75,6.75,243353122719 +일성건설,013360,18,2385,2,70,3.02,4876754,37094716,54024880,4876754,3.02,13.15,9.03,9.03,11632563412,9.03,9.03,11632563412 +에코프로,086520,19,116100,5,-1400,-1.19,4107406,19608074,135776152,4107406,-1.19,20.95,3.03,3.03,481129526800,3.05,3.05,481129526800 +성호전자,043260,20,5010,1,1150,29.79,3827522,14944802,70922823,3827522,29.79,25.61,5.40,5.40,17990088117,5.06,5.06,17990088117 +중앙첨단소재,051980,21,3055,2,100,3.38,3531352,2768630,111091709,3531352,3.38,127.55,3.18,3.18,11051078163,3.26,3.26,11051078163 +삼성전자,005930,22,108900,5,-600,-0.55,3311170,15527762,5919637922,3311170,-0.55,21.32,0.06,0.06,360572833900,0.06,0.06,360572833900 +한라캐스트,125490,23,18940,2,650,3.55,3131189,5467847,36502352,3131189,3.55,57.27,8.58,8.58,58777466645,8.50,8.50,58777466645 +삼성중공업,010140,24,26950,2,1050,4.05,3095900,3685336,880000000,3095900,4.05,84.01,0.35,0.35,82590193025,0.35,0.35,82590193025 +TIGER 2차전지TOP10레버리지,412570,25,1632,5,-20,-1.21,3011301,8084140,96100000,3011301,-1.21,37.25,3.13,3.13,4971651437,3.17,3.17,4971651437 +클로봇,466100,26,46150,2,50,0.11,2885925,7473670,24992139,2885925,0.11,38.61,11.55,11.55,135823661925,11.78,11.78,135823661925 +현대무벡스,319400,27,10480,5,-460,-4.20,2808587,20244588,111376039,2808587,-4.20,13.87,2.52,2.52,29935963350,2.56,2.56,29935963350 +대한광통신,010170,28,2045,2,20,0.99,2693031,20910630,131985660,2693031,0.99,12.88,2.04,2.04,5505246111,2.04,2.04,5505246111 +디아이씨,092200,29,11830,5,-1010,-7.87,2523112,17949644,38888569,2523112,-7.87,14.06,6.49,6.49,30232969060,6.57,6.57,30232969060 +이뮨온시아,424870,30,11890,2,60,0.51,2510125,11161154,74165069,2510125,0.51,22.49,3.38,3.38,28601167195,3.24,3.24,28601167195 diff --git a/top30/20251209/top30-av-20251209-100000.csv b/top30/20251209/top30-av-20251209-100000.csv new file mode 100644 index 000000000000..d956f4fac944 --- /dev/null +++ b/top30/20251209/top30-av-20251209-100000.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,252670,1,669,2,8,1.21,205541088,603053376,2156100000,205541088,1.21,34.08,9.53,9.53,136905144367,9.49,9.49,136905144367 +KODEX 2차전지산업레버리지,462330,2,1808,5,-10,-0.55,27149963,66307520,333500000,27149963,-0.55,40.95,8.14,8.14,49417520999,8.20,8.20,49417520999 +테라뷰,950250,3,14360,2,6360,79.50,25164758,0,35517731,25164758,79.50,0.00,70.85,70.85,361271445345,70.83,70.83,361271445345 +삼성제약,001360,4,2187,2,414,23.35,23363265,15173945,94162079,23363265,23.35,153.97,24.81,24.81,50110392916,24.33,24.33,50110392916 +네오이뮨텍,950220,5,798,1,184,29.97,21537586,1438312,164391655,21537586,29.97,1497.42,13.10,13.10,16123626764,12.29,12.29,16123626764 +현대약품,004310,6,7810,2,1240,18.87,17881773,3545645,32000000,17881773,18.87,504.33,55.88,55.88,135657572160,54.28,54.28,135657572160 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,90,2,3,3.45,15333981,21936778,1497000000,15333981,3.45,69.90,1.02,1.02,1380391652,1.02,1.02,1380391652 +KODEX 인버스,114800,8,2530,2,15,0.60,11311390,42129884,303700000,11311390,0.60,26.85,3.72,3.72,28580961588,3.72,3.72,28580961588 +시지메드텍,056090,9,1265,2,126,11.06,10486398,3760166,103259036,10486398,11.06,278.88,10.16,10.16,13197713069,10.10,10.10,13197713069 +에이비온,203400,10,2995,5,-560,-15.75,9369569,1250939,29456280,9369569,-15.75,749.00,31.81,31.81,26714575407,30.28,30.28,26714575407 +KODEX 코스닥150선물인버스,251340,11,2835,5,-10,-0.35,9144096,16955982,83900000,9144096,-0.35,53.93,10.90,10.90,26009162762,10.93,10.93,26009162762 +KODEX 코스닥150레버리지,233740,12,12355,2,100,0.82,7747899,20595892,151100000,7747899,0.82,37.62,5.13,5.13,95289477828,5.10,5.10,95289477828 +TIGER 2차전지소재Fn,462010,13,6345,2,45,0.71,7648349,16269109,129550000,7648349,0.71,47.01,5.90,5.90,48702820592,5.92,5.92,48702820592 +팸텍,271830,14,2240,2,140,6.67,7030242,3145429,29490202,7030242,6.67,223.51,23.84,23.84,15748079594,23.84,23.84,15748079594 +삼표시멘트,038500,15,3320,2,225,7.27,6704166,684359,107916306,6704166,7.27,979.63,6.21,6.21,22273875915,6.22,6.22,22273875915 +캠시스,050110,16,506,4,-216,-29.92,6212632,246665,73824118,6212632,-29.92,2518.65,8.42,8.42,3170988694,8.49,8.49,3170988694 +KODEX 레버리지,122630,17,44635,5,-500,-1.11,5962981,20453108,80700000,5962981,-1.11,29.15,7.39,7.39,267079524481,7.41,7.41,267079524481 +일성건설,013360,18,2410,2,95,4.10,5169002,37094716,54024880,5169002,4.10,13.93,9.57,9.57,12338600720,9.48,9.48,12338600720 +에코프로,086520,19,117100,5,-400,-0.34,4347725,19608074,135776152,4347725,-0.34,22.17,3.20,3.20,509066701850,3.20,3.20,509066701850 +성호전자,043260,20,5010,1,1150,29.79,3828749,14944802,70922823,3828749,29.79,25.62,5.40,5.40,17996235387,5.06,5.06,17996235387 +중앙첨단소재,051980,21,3050,2,95,3.21,3729142,2768630,111091709,3729142,3.21,134.69,3.36,3.36,11653136883,3.44,3.44,11653136883 +클로봇,466100,22,48300,2,2200,4.77,3644917,7473670,24992139,3644917,4.77,48.77,14.58,14.58,172141935350,14.26,14.26,172141935350 +삼성전자,005930,23,108750,5,-750,-0.68,3552331,15527762,5919637922,3552331,-0.68,22.88,0.06,0.06,386826826650,0.06,0.06,386826826650 +삼성중공업,010140,24,26950,2,1050,4.05,3480364,3685336,880000000,3480364,4.05,94.44,0.40,0.40,92933434700,0.39,0.39,92933434700 +한라캐스트,125490,25,18810,2,520,2.84,3404789,5467847,36502352,3404789,2.84,62.27,9.33,9.33,63959142095,9.32,9.32,63959142095 +TIGER 2차전지TOP10레버리지,412570,26,1635,5,-17,-1.03,3359747,8084140,96100000,3359747,-1.03,41.56,3.50,3.50,5539386851,3.53,3.53,5539386851 +스맥,099440,27,7940,2,390,5.17,3198229,5214523,68243394,3198229,5.17,61.33,4.69,4.69,24845592400,4.59,4.59,24845592400 +현대무벡스,319400,28,10660,5,-280,-2.56,3154790,20244588,111376039,3154790,-2.56,15.58,2.83,2.83,33640136470,2.83,2.83,33640136470 +대한광통신,010170,29,2035,2,10,0.49,2790054,20910630,131985660,2790054,0.49,13.34,2.11,2.11,5704034386,2.12,2.12,5704034386 +이뮨온시아,424870,30,11680,5,-150,-1.27,2752021,11161154,74165069,2752021,-1.27,24.66,3.71,3.71,31449385235,3.63,3.63,31449385235 diff --git a/top30/20251209/top30-av-20251209-101000.csv b/top30/20251209/top30-av-20251209-101000.csv new file mode 100644 index 000000000000..fd1a4cc2ee3e --- /dev/null +++ b/top30/20251209/top30-av-20251209-101000.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,252670,1,670,2,9,1.36,222708598,603053376,2156100000,222708598,1.36,36.93,10.33,10.33,148402831403,10.27,10.27,148402831403 +KODEX 2차전지산업레버리지,462330,2,1807,5,-11,-0.61,28553635,66307520,333500000,28553635,-0.61,43.06,8.56,8.56,51948704871,8.62,8.62,51948704871 +삼성제약,001360,3,2212,2,439,24.76,26047632,15173945,94162079,26047632,24.76,171.66,27.66,27.66,56026629298,26.90,26.90,56026629298 +테라뷰,950250,4,14520,2,6520,81.50,26045299,0,35517731,26045299,81.50,0.00,73.33,73.33,374053167030,72.53,72.53,374053167030 +네오이뮨텍,950220,5,798,1,184,29.97,21621489,1438312,164391655,21621489,29.97,1503.25,13.15,13.15,16190581358,12.34,12.34,16190581358 +현대약품,004310,6,7600,2,1030,15.68,18651464,3545645,32000000,18651464,15.68,526.04,58.29,58.29,141557260540,58.21,58.21,141557260540 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,4,4.60,15949148,21936778,1497000000,15949148,4.60,72.71,1.07,1.07,1435756687,1.05,1.05,1435756687 +KODEX 인버스,114800,8,2535,2,20,0.80,13045894,42129884,303700000,13045894,0.80,30.97,4.30,4.30,32977875930,4.28,4.28,32977875930 +시지메드텍,056090,9,1271,2,132,11.59,10962420,3760166,103259036,10962420,11.59,291.54,10.62,10.62,13799296500,10.51,10.51,13799296500 +KODEX 코스닥150선물인버스,251340,10,2840,5,-5,-0.18,9818509,16955982,83900000,9818509,-0.18,57.91,11.70,11.70,27925457553,11.72,11.72,27925457553 +에이비온,203400,11,2995,5,-560,-15.75,9518130,1250939,29456280,9518130,-15.75,760.88,32.31,32.31,27158763165,30.78,30.78,27158763165 +KODEX 코스닥150레버리지,233740,12,12335,2,80,0.65,8177341,20595892,151100000,8177341,0.65,39.70,5.41,5.41,100571247030,5.40,5.40,100571247030 +TIGER 2차전지소재Fn,462010,13,6375,2,75,1.19,8114317,16269109,129550000,8114317,1.19,49.88,6.26,6.26,51660806039,6.26,6.26,51660806039 +팸텍,271830,14,2230,2,130,6.19,7174024,3145429,29490202,7174024,6.19,228.08,24.33,24.33,16070018494,24.44,24.44,16070018494 +삼표시멘트,038500,15,3350,2,255,8.24,7057857,684359,107916306,7057857,8.24,1031.31,6.54,6.54,23458962322,6.49,6.49,23458962322 +KODEX 레버리지,122630,16,44540,5,-595,-1.32,6591383,20453108,80700000,6591383,-1.32,32.23,8.17,8.17,295059444460,8.21,8.21,295059444460 +캠시스,050110,17,506,4,-216,-29.92,6230973,246665,73824118,6230973,-29.92,2526.09,8.44,8.44,3180269240,8.51,8.51,3180269240 +일성건설,013360,18,2425,2,110,4.75,5438757,37094716,54024880,5438757,4.75,14.66,10.07,10.07,12992215135,9.92,9.92,12992215135 +에코프로,086520,19,118150,2,650,0.55,4568415,19608074,135776152,4568415,0.55,23.30,3.36,3.36,534991840550,3.33,3.33,534991840550 +클로봇,466100,20,47750,2,1650,3.58,4394698,7473670,24992139,4394698,3.58,58.80,17.58,17.58,208388111000,17.46,17.46,208388111000 +고영,098460,21,27450,2,950,3.58,4063340,5218172,68654755,4063340,3.58,77.87,5.92,5.92,108980684400,5.78,5.78,108980684400 +삼성중공업,010140,22,27150,2,1250,4.83,4050974,3685336,880000000,4050974,4.83,109.92,0.46,0.46,108407330900,0.45,0.45,108407330900 +성호전자,043260,23,5010,1,1150,29.79,3831802,14944802,70922823,3831802,29.79,25.64,5.40,5.40,18011530917,5.07,5.07,18011530917 +중앙첨단소재,051980,24,3045,2,90,3.05,3824380,2768630,111091709,3824380,3.05,138.13,3.44,3.44,11943723652,3.53,3.53,11943723652 +삼성전자,005930,25,108700,5,-800,-0.73,3752640,15527762,5919637922,3752640,-0.73,24.17,0.06,0.06,408604326250,0.06,0.06,408604326250 +동양,001520,26,847,2,19,2.29,3728826,6878322,238684063,3728826,2.29,54.21,1.56,1.56,3147244568,1.56,1.56,3147244568 +스맥,099440,27,7860,2,310,4.11,3632444,5214523,68243394,3632444,4.11,69.66,5.32,5.32,28270190310,5.27,5.27,28270190310 +한라캐스트,125490,28,18530,2,240,1.31,3601522,5467847,36502352,3601522,1.31,65.87,9.87,9.87,67634234840,10.00,10.00,67634234840 +TIGER 2차전지TOP10레버리지,412570,29,1632,5,-20,-1.21,3509105,8084140,96100000,3509105,-1.21,43.41,3.65,3.65,5782550806,3.69,3.69,5782550806 +현대무벡스,319400,30,10650,5,-290,-2.65,3317578,20244588,111376039,3317578,-2.65,16.39,2.98,2.98,35380540360,2.98,2.98,35380540360 diff --git a/top30/20251209/top30-av-20251209-102000.csv b/top30/20251209/top30-av-20251209-102000.csv new file mode 100644 index 000000000000..fe26a200b6c8 --- /dev/null +++ b/top30/20251209/top30-av-20251209-102000.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,252670,1,670,2,9,1.36,231819337,603053376,2156100000,231819337,1.36,38.44,10.75,10.75,154500067943,10.70,10.70,154500067943 +KODEX 2차전지산업레버리지,462330,2,1815,5,-3,-0.17,29300909,66307520,333500000,29300909,-0.17,44.19,8.79,8.79,53303989247,8.81,8.81,53303989247 +삼성제약,001360,3,2190,2,417,23.52,28030153,15173945,94162079,28030153,23.52,184.73,29.77,29.77,60427896274,29.30,29.30,60427896274 +테라뷰,950250,4,14920,2,6920,86.50,27205816,0,35517731,27205816,86.50,0.00,76.60,76.60,391109670440,73.80,73.80,391109670440 +네오이뮨텍,950220,5,798,1,184,29.97,21636917,1438312,164391655,21636917,29.97,1504.33,13.16,13.16,16202892902,12.35,12.35,16202892902 +현대약품,004310,6,7430,2,860,13.09,19337146,3545645,32000000,19337146,13.09,545.38,60.43,60.43,146752024740,61.72,61.72,146752024740 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,4,4.60,15980505,21936778,1497000000,15980505,4.60,72.85,1.07,1.07,1438578818,1.06,1.06,1438578818 +KODEX 인버스,114800,8,2532,2,17,0.68,13447736,42129884,303700000,13447736,0.68,31.92,4.43,4.43,33996307474,4.42,4.42,33996307474 +시지메드텍,056090,9,1257,2,118,10.36,11416468,3760166,103259036,11416468,10.36,303.62,11.06,11.06,14374382212,11.07,11.07,14374382212 +KODEX 코스닥150선물인버스,251340,10,2835,5,-10,-0.35,10163737,16955982,83900000,10163737,-0.35,59.94,12.11,12.11,28904460933,12.15,12.15,28904460933 +에이비온,203400,11,2960,5,-595,-16.74,9703437,1250939,29456280,9703437,-16.74,775.69,32.94,32.94,27708751327,31.78,31.78,27708751327 +KODEX 코스닥150레버리지,233740,12,12380,2,125,1.02,8546533,20595892,151100000,8546533,1.02,41.50,5.66,5.66,105133921051,5.62,5.62,105133921051 +TIGER 2차전지소재Fn,462010,13,6385,2,85,1.35,8437781,16269109,129550000,8437781,1.35,51.86,6.51,6.51,53726669889,6.50,6.50,53726669889 +팸텍,271830,14,2230,2,130,6.19,7276013,3145429,29490202,7276013,6.19,231.32,24.67,24.67,16297949119,24.78,24.78,16297949119 +삼표시멘트,038500,15,3315,2,220,7.11,7258719,684359,107916306,7258719,7.11,1060.66,6.73,6.73,24126840521,6.74,6.74,24126840521 +KODEX 레버리지,122630,16,44540,5,-595,-1.32,7051482,20453108,80700000,7051482,-1.32,34.48,8.74,8.74,315572576152,8.78,8.78,315572576152 +캠시스,050110,17,506,4,-216,-29.92,6256639,246665,73824118,6256639,-29.92,2536.49,8.48,8.48,3193256236,8.55,8.55,3193256236 +일성건설,013360,18,2500,2,185,7.99,6173034,37094716,54024880,6173034,7.99,16.64,11.43,11.43,14813100795,10.97,10.97,14813100795 +에어부산,298690,19,1986,2,86,4.53,5239774,21854842,116640000,5239774,4.53,23.98,4.49,4.49,10148108295,4.38,4.38,10148108295 +에코프로,086520,20,118600,2,1100,0.94,5051479,19608074,135776152,5051479,0.94,25.76,3.72,3.72,592310939600,3.68,3.68,592310939600 +고영,098460,21,27800,2,1300,4.91,4909480,5218172,68654755,4909480,4.91,94.08,7.15,7.15,132273480500,6.93,6.93,132273480500 +클로봇,466100,22,48450,2,2350,5.10,4696249,7473670,24992139,4696249,5.10,62.84,18.79,18.79,222872317875,18.41,18.41,222872317875 +삼성중공업,010140,23,27050,2,1150,4.44,4250088,3685336,880000000,4250088,4.44,115.32,0.48,0.48,113798007075,0.48,0.48,113798007075 +동양,001520,24,856,2,28,3.38,4132354,6878322,238684063,4132354,3.38,60.08,1.73,1.73,3492147440,1.71,1.71,3492147440 +삼성전자,005930,25,108700,5,-800,-0.73,4065719,15527762,5919637922,4065719,-0.73,26.18,0.07,0.07,442624865900,0.07,0.07,442624865900 +알파AI,043100,26,2195,2,258,13.32,3930893,202383,20110080,3930893,13.32,1942.30,19.55,19.55,8886740137,20.13,20.13,8886740137 +중앙첨단소재,051980,27,3070,2,115,3.89,3909395,2768630,111091709,3909395,3.89,141.20,3.52,3.52,12203961938,3.58,3.58,12203961938 +스맥,099440,28,7800,2,250,3.31,3845920,5214523,68243394,3845920,3.31,73.75,5.64,5.64,29938673225,5.62,5.62,29938673225 +성호전자,043260,29,5010,1,1150,29.79,3832668,14944802,70922823,3832668,29.79,25.65,5.40,5.40,18015869577,5.07,5.07,18015869577 +한라캐스트,125490,30,18360,2,70,0.38,3778868,5467847,36502352,3778868,0.38,69.11,10.35,10.35,70904028930,10.58,10.58,70904028930 diff --git a/top30/20251209/top30-av-20251209-103001.csv b/top30/20251209/top30-av-20251209-103001.csv new file mode 100644 index 000000000000..7bf7144c5f4e --- /dev/null +++ b/top30/20251209/top30-av-20251209-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,668,2,7,1.06,241297364,603053376,2156100000,241297364,1.06,40.01,11.19,11.19,160832110677,11.17,11.17,160832110677 +KODEX 2차전지산업레버리지,462330,2,1812,5,-6,-0.33,29832380,66307520,333500000,29832380,-0.33,44.99,8.95,8.95,54268226794,8.98,8.98,54268226794 +삼성제약,001360,3,2190,2,417,23.52,28844738,15173945,94162079,28844738,23.52,190.09,30.63,30.63,62207036152,30.17,30.17,62207036152 +테라뷰,950250,4,14410,2,6410,80.12,28347270,0,35517731,28347270,80.12,0.00,79.81,79.81,407725293455,79.66,79.66,407725293455 +네오이뮨텍,950220,5,798,1,184,29.97,21726848,1438312,164391655,21726848,29.97,1510.58,13.22,13.22,16274657840,12.41,12.41,16274657840 +현대약품,004310,6,7430,2,860,13.09,20213360,3545645,32000000,20213360,13.09,570.09,63.17,63.17,153205972315,64.44,64.44,153205972315 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,4,4.60,16130892,21936778,1497000000,16130892,4.60,73.53,1.08,1.08,1452143651,1.07,1.07,1452143651 +KODEX 인버스,114800,8,2535,2,20,0.80,13703212,42129884,303700000,13703212,0.80,32.53,4.51,4.51,34642695817,4.50,4.50,34642695817 +시지메드텍,056090,9,1255,2,116,10.18,11612141,3760166,103259036,11612141,10.18,308.82,11.25,11.25,14620139276,11.28,11.28,14620139276 +KODEX 코스닥150선물인버스,251340,10,2835,5,-10,-0.35,10733662,16955982,83900000,10733662,-0.35,63.30,12.79,12.79,30517593845,12.83,12.83,30517593845 +에이비온,203400,11,2980,5,-575,-16.17,9855818,1250939,29456280,9855818,-16.17,787.87,33.46,33.46,28161575627,32.08,32.08,28161575627 +KODEX 코스닥150레버리지,233740,12,12355,2,100,0.82,8975932,20595892,151100000,8975932,0.82,43.58,5.94,5.94,110450710346,5.92,5.92,110450710346 +TIGER 2차전지소재Fn,462010,13,6375,2,75,1.19,8537021,16269109,129550000,8537021,1.19,52.47,6.59,6.59,54359774136,6.58,6.58,54359774136 +삼표시멘트,038500,14,3235,2,140,4.52,7892186,684359,107916306,7892186,4.52,1153.22,7.31,7.31,26199442646,7.50,7.50,26199442646 +팸텍,271830,15,2265,2,165,7.86,7640841,3145429,29490202,7640841,7.86,242.92,25.91,25.91,17115782429,25.62,25.62,17115782429 +KODEX 레버리지,122630,16,44660,5,-475,-1.05,7539746,20453108,80700000,7539746,-1.05,36.86,9.34,9.34,337377229431,9.36,9.36,337377229431 +일성건설,013360,17,2455,2,140,6.05,6909996,37094716,54024880,6909996,6.05,18.63,12.79,12.79,16657309052,12.56,12.56,16657309052 +에어부산,298690,18,2010,2,110,5.79,6864098,21854842,116640000,6864098,5.79,31.41,5.88,5.88,13419155710,5.72,5.72,13419155710 +캠시스,050110,19,506,4,-216,-29.92,6289384,246665,73824118,6289384,-29.92,2549.77,8.52,8.52,3209825206,8.59,8.59,3209825206 +고영,098460,20,28200,2,1700,6.42,6097887,5218172,68654755,6097887,6.42,116.86,8.88,8.88,165451100450,8.55,8.55,165451100450 +에코프로,086520,21,117900,2,400,0.34,5236032,19608074,135776152,5236032,0.34,26.70,3.86,3.86,614147585800,3.84,3.84,614147585800 +클로봇,466100,22,47450,2,1350,2.93,4970261,7473670,24992139,4970261,2.93,66.50,19.89,19.89,235966159050,19.90,19.90,235966159050 +삼성중공업,010140,23,27150,2,1250,4.83,4440968,3685336,880000000,4440968,4.83,120.50,0.50,0.50,118977265750,0.50,0.50,118977265750 +삼성전자,005930,24,108900,5,-600,-0.55,4426973,15527762,5919637922,4426973,-0.55,28.51,0.07,0.07,481919193350,0.07,0.07,481919193350 +동양,001520,25,858,2,30,3.62,4425688,6878322,238684063,4425688,3.62,64.34,1.85,1.85,3743987274,1.83,1.83,3743987274 +알파AI,043100,26,2175,2,238,12.29,4307508,202383,20110080,4307508,12.29,2128.39,21.42,21.42,9710055246,22.20,22.20,9710055246 +스맥,099440,27,7730,2,180,2.38,4001904,5214523,68243394,4001904,2.38,76.75,5.86,5.86,31150915770,5.91,5.91,31150915770 +중앙첨단소재,051980,28,3055,2,100,3.38,3993393,2768630,111091709,3993393,3.38,144.24,3.59,3.59,12461783855,3.67,3.67,12461783855 +한라캐스트,125490,29,18370,2,80,0.44,3896653,5467847,36502352,3896653,0.44,71.26,10.68,10.68,73071223540,10.90,10.90,73071223540 +성호전자,043260,30,5010,1,1150,29.79,3835143,14944802,70922823,3835143,29.79,25.66,5.41,5.41,18028269327,5.07,5.07,18028269327 diff --git a/top30/20251209/top30-av-20251209-104000.csv b/top30/20251209/top30-av-20251209-104000.csv new file mode 100644 index 000000000000..91333933698f --- /dev/null +++ b/top30/20251209/top30-av-20251209-104000.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,252670,1,669,2,8,1.21,255209296,603053376,2156100000,255209296,1.21,42.32,11.84,11.84,170113482342,11.79,11.79,170113482342 +KODEX 2차전지산업레버리지,462330,2,1813,5,-5,-0.28,30824033,66307520,333500000,30824033,-0.28,46.49,9.24,9.24,56068855951,9.27,9.27,56068855951 +삼성제약,001360,3,2170,2,397,22.39,29322973,15173945,94162079,29322973,22.39,193.25,31.14,31.14,63249610122,30.95,30.95,63249610122 +테라뷰,950250,4,14500,2,6500,81.25,28800580,0,35517731,28800580,81.25,0.00,81.09,81.09,414237631955,80.43,80.43,414237631955 +네오이뮨텍,950220,5,798,1,184,29.97,21761689,1438312,164391655,21761689,29.97,1513.00,13.24,13.24,16302460958,12.43,12.43,16302460958 +현대약품,004310,6,7300,2,730,11.11,20758474,3545645,32000000,20758474,11.11,585.46,64.87,64.87,157267489630,67.32,67.32,157267489630 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,4,4.60,16201496,21936778,1497000000,16201496,4.60,73.86,1.08,1.08,1458498613,1.07,1.07,1458498613 +KODEX 인버스,114800,8,2535,2,20,0.80,13917628,42129884,303700000,13917628,0.80,33.04,4.58,4.58,35185092209,4.57,4.57,35185092209 +시지메드텍,056090,9,1242,2,103,9.04,11986636,3760166,103259036,11986636,9.04,318.78,11.61,11.61,15087121874,11.76,11.76,15087121874 +팸텍,271830,10,2450,2,350,16.67,11229964,3145429,29490202,11229964,16.67,357.02,38.08,38.08,25741291382,35.63,35.63,25741291382 +KODEX 코스닥150선물인버스,251340,11,2835,5,-10,-0.35,10881406,16955982,83900000,10881406,-0.35,64.17,12.97,12.97,30936447967,13.01,13.01,30936447967 +에이비온,203400,12,3015,5,-540,-15.19,10018220,1250939,29456280,10018220,-15.19,800.86,34.01,34.01,28651617767,32.26,32.26,28651617767 +KODEX 코스닥150레버리지,233740,13,12330,2,75,0.61,9253829,20595892,151100000,9253829,0.61,44.93,6.12,6.12,113878680553,6.11,6.11,113878680553 +TIGER 2차전지소재Fn,462010,14,6380,2,80,1.27,8684437,16269109,129550000,8684437,1.27,53.38,6.70,6.70,55300819155,6.69,6.69,55300819155 +KODEX 레버리지,122630,15,44620,5,-515,-1.14,8130315,20453108,80700000,8130315,-1.14,39.75,10.07,10.07,363784257420,10.10,10.10,363784257420 +삼표시멘트,038500,16,3220,2,125,4.04,8098323,684359,107916306,8098323,4.04,1183.34,7.50,7.50,26864683093,7.73,7.73,26864683093 +일성건설,013360,17,2475,2,160,6.91,7475001,37094716,54024880,7475001,6.91,20.15,13.84,13.84,18066438009,13.51,13.51,18066438009 +에어부산,298690,18,1975,2,75,3.95,7467174,21854842,116640000,7467174,3.95,34.17,6.40,6.40,14611804156,6.34,6.34,14611804156 +고영,098460,19,28400,2,1900,7.17,7132009,5218172,68654755,7132009,7.17,136.68,10.39,10.39,194549903750,9.98,9.98,194549903750 +캠시스,050110,20,506,4,-216,-29.92,6318495,246665,73824118,6318495,-29.92,2561.57,8.56,8.56,3224555372,8.63,8.63,3224555372 +에코프로,086520,21,117900,2,400,0.34,5358461,19608074,135776152,5358461,0.34,27.33,3.95,3.95,628587220350,3.93,3.93,628587220350 +클로봇,466100,22,47350,2,1250,2.71,5065268,7473670,24992139,5065268,2.71,67.77,20.27,20.27,240467537350,20.32,20.32,240467537350 +삼성중공업,010140,23,27200,2,1300,5.02,4787070,3685336,880000000,4787070,5.02,129.90,0.54,0.54,128397963850,0.54,0.54,128397963850 +동양,001520,24,845,2,17,2.05,4722902,6878322,238684063,4722902,2.05,68.66,1.98,1.98,3996266473,1.98,1.98,3996266473 +삼성전자,005930,25,108650,5,-850,-0.78,4613711,15527762,5919637922,4613711,-0.78,29.71,0.08,0.08,502239819350,0.08,0.08,502239819350 +알파AI,043100,26,2205,2,268,13.84,4461804,202383,20110080,4461804,13.84,2204.63,22.19,22.19,10048702760,22.66,22.66,10048702760 +스맥,099440,27,7790,2,240,3.18,4091993,5214523,68243394,4091993,3.18,78.47,6.00,6.00,31852074625,5.99,5.99,31852074625 +중앙첨단소재,051980,28,3035,2,80,2.71,4075891,2768630,111091709,4075891,2.71,147.22,3.67,3.67,12713005209,3.77,3.77,12713005209 +한라캐스트,125490,29,18340,2,50,0.27,4055098,5467847,36502352,4055098,0.27,74.16,11.11,11.11,75970612480,11.35,11.35,75970612480 +성호전자,043260,30,5010,1,1150,29.79,3835802,14944802,70922823,3835802,29.79,25.67,5.41,5.41,18031570917,5.07,5.07,18031570917 diff --git a/top30/20251209/top30-av-20251209-105000.csv b/top30/20251209/top30-av-20251209-105000.csv new file mode 100644 index 000000000000..89548dd22aaa --- /dev/null +++ b/top30/20251209/top30-av-20251209-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,668,2,7,1.06,259593447,603053376,2156100000,259593447,1.06,43.05,12.04,12.04,173041072390,12.01,12.01,173041072390 +KODEX 2차전지산업레버리지,462330,2,1813,5,-5,-0.28,31083238,66307520,333500000,31083238,-0.28,46.88,9.32,9.32,56538669460,9.35,9.35,56538669460 +삼성제약,001360,3,2150,2,377,21.26,30055468,15173945,94162079,30055468,21.26,198.07,31.92,31.92,64830144428,32.02,32.02,64830144428 +테라뷰,950250,4,14020,2,6020,75.25,29286867,0,35517731,29286867,75.25,0.00,82.46,82.46,421179149705,84.58,84.58,421179149705 +네오이뮨텍,950220,5,798,1,184,29.97,21799080,1438312,164391655,21799080,29.97,1515.60,13.26,13.26,16332298976,12.45,12.45,16332298976 +현대약품,004310,6,7170,2,600,9.13,21526685,3545645,32000000,21526685,9.13,607.13,67.27,67.27,162831724855,70.97,70.97,162831724855 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,4,4.60,16209371,21936778,1497000000,16209371,4.60,73.89,1.08,1.08,1459208163,1.07,1.07,1459208163 +KODEX 인버스,114800,8,2530,2,15,0.60,14153080,42129884,303700000,14153080,0.60,33.59,4.66,4.66,35781159382,4.66,4.66,35781159382 +팸텍,271830,9,2450,2,350,16.67,13301000,3145429,29490202,13301000,16.67,422.87,45.10,45.10,30750983718,42.56,42.56,30750983718 +시지메드텍,056090,10,1239,2,100,8.78,12147109,3760166,103259036,12147109,8.78,323.05,11.76,11.76,15286091192,11.95,11.95,15286091192 +KODEX 코스닥150선물인버스,251340,11,2840,5,-5,-0.18,11304986,16955982,83900000,11304986,-0.18,66.67,13.47,13.47,32139406027,13.49,13.49,32139406027 +에이비온,203400,12,2995,5,-560,-15.75,10099347,1250939,29456280,10099347,-15.75,807.34,34.29,34.29,28895130401,32.75,32.75,28895130401 +KODEX 코스닥150레버리지,233740,13,12315,2,60,0.49,9454066,20595892,151100000,9454066,0.49,45.90,6.26,6.26,116343780517,6.25,6.25,116343780517 +TIGER 2차전지소재Fn,462010,14,6375,2,75,1.19,8866241,16269109,129550000,8866241,1.19,54.50,6.84,6.84,56461052670,6.84,6.84,56461052670 +고영,098460,15,28950,2,2450,9.25,8773534,5218172,68654755,8773534,9.25,168.13,12.78,12.78,241554016500,12.15,12.15,241554016500 +KODEX 레버리지,122630,16,44695,5,-440,-0.97,8429535,20453108,80700000,8429535,-0.97,41.21,10.45,10.45,377150265842,10.46,10.46,377150265842 +삼표시멘트,038500,17,3240,2,145,4.68,8209896,684359,107916306,8209896,4.68,1199.65,7.61,7.61,27225177043,7.79,7.79,27225177043 +에어부산,298690,18,1945,2,45,2.37,7819039,21854842,116640000,7819039,2.37,35.78,6.70,6.70,15304291593,6.75,6.75,15304291593 +일성건설,013360,19,2495,2,180,7.78,7743540,37094716,54024880,7743540,7.78,20.88,14.33,14.33,18730715158,13.90,13.90,18730715158 +캠시스,050110,20,506,4,-216,-29.92,6351858,246665,73824118,6351858,-29.92,2575.09,8.60,8.60,3241437050,8.68,8.68,3241437050 +에코프로,086520,21,118000,2,500,0.43,5431202,19608074,135776152,5431202,0.43,27.70,4.00,4.00,637165257350,3.98,3.98,637165257350 +클로봇,466100,22,47750,2,1650,3.58,5144162,7473670,24992139,5144162,3.58,68.83,20.58,20.58,244221870075,20.46,20.46,244221870075 +삼성중공업,010140,23,27200,2,1300,5.02,5062805,3685336,880000000,5062805,5.02,137.38,0.58,0.58,135893681650,0.57,0.57,135893681650 +동양,001520,24,847,2,19,2.29,4805557,6878322,238684063,4805557,2.29,69.87,2.01,2.01,4066377273,2.01,2.01,4066377273 +삼성전자,005930,25,108600,5,-900,-0.82,4756437,15527762,5919637922,4756437,-0.82,30.63,0.08,0.08,517740701150,0.08,0.08,517740701150 +알파AI,043100,26,2200,2,263,13.58,4547375,202383,20110080,4547375,13.58,2246.92,22.61,22.61,10237129515,23.14,23.14,10237129515 +나노엔텍,039860,27,3870,2,795,25.85,4331022,124281,38093053,4331022,25.85,3484.86,11.37,11.37,15905695347,10.79,10.79,15905695347 +스맥,099440,28,7780,2,230,3.05,4173840,5214523,68243394,4173840,3.05,80.04,6.12,6.12,32488209040,6.12,6.12,32488209040 +중앙첨단소재,051980,29,3045,2,90,3.05,4116168,2768630,111091709,4116168,3.05,148.67,3.71,3.71,12835548275,3.79,3.79,12835548275 +한라캐스트,125490,30,18300,2,10,0.05,4108167,5467847,36502352,4108167,0.05,75.13,11.25,11.25,76942564325,11.52,11.52,76942564325 diff --git a/top30/20251209/top30-av-20251209-110000.csv b/top30/20251209/top30-av-20251209-110000.csv new file mode 100644 index 000000000000..5cefb181406c --- /dev/null +++ b/top30/20251209/top30-av-20251209-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,670,2,9,1.36,265427052,603053376,2156100000,265427052,1.36,44.01,12.31,12.31,176940981105,12.25,12.25,176940981105 +KODEX 2차전지산업레버리지,462330,2,1805,5,-13,-0.72,31552137,66307520,333500000,31552137,-0.72,47.58,9.46,9.46,57386708321,9.53,9.53,57386708321 +삼성제약,001360,3,2130,2,357,20.14,30957673,15173945,94162079,30957673,20.14,204.02,32.88,32.88,66753874112,33.28,33.28,66753874112 +테라뷰,950250,4,13830,2,5830,72.88,30205487,0,35517731,30205487,72.88,0.00,85.04,85.04,433992551360,88.35,88.35,433992551360 +현대약품,004310,5,7180,2,610,9.28,21950757,3545645,32000000,21950757,9.28,619.09,68.60,68.60,165888592985,72.20,72.20,165888592985 +네오이뮨텍,950220,6,798,1,184,29.97,21820536,1438312,164391655,21820536,29.97,1517.09,13.27,13.27,16349420864,12.46,12.46,16349420864 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,90,2,3,3.45,16209372,21936778,1497000000,16209372,3.45,73.89,1.08,1.08,1459208253,1.08,1.08,1459208253 +팸텍,271830,8,2375,2,275,13.10,15270257,3145429,29490202,15270257,13.10,485.47,51.78,51.78,35569533681,50.79,50.79,35569533681 +KODEX 인버스,114800,9,2532,2,17,0.68,14245932,42129884,303700000,14245932,0.68,33.81,4.69,4.69,36016213244,4.68,4.68,36016213244 +시지메드텍,056090,10,1213,2,74,6.50,12535209,3760166,103259036,12535209,6.50,333.37,12.14,12.14,15761793022,12.58,12.58,15761793022 +고영,098460,11,29950,2,3450,13.02,11855609,5218172,68654755,11855609,13.02,227.20,17.27,17.27,333166300875,16.20,16.20,333166300875 +KODEX 코스닥150선물인버스,251340,12,2845,3,0,0.00,11493281,16955982,83900000,11493281,0.00,67.78,13.70,13.70,32674170075,13.69,13.69,32674170075 +에이비온,203400,13,2960,5,-595,-16.74,10220245,1250939,29456280,10220245,-16.74,817.01,34.70,34.70,29254323169,33.55,33.55,29254323169 +KODEX 코스닥150레버리지,233740,14,12295,2,40,0.33,9661736,20595892,151100000,9661736,0.33,46.91,6.39,6.39,118899927824,6.40,6.40,118899927824 +TIGER 2차전지소재Fn,462010,15,6345,2,45,0.71,8964764,16269109,129550000,8964764,0.71,55.10,6.92,6.92,57087695884,6.95,6.95,57087695884 +KODEX 레버리지,122630,16,44525,5,-610,-1.35,8748559,20453108,80700000,8748559,-1.35,42.77,10.84,10.84,391377562677,10.89,10.89,391377562677 +삼표시멘트,038500,17,3250,2,155,5.01,8357796,684359,107916306,8357796,5.01,1221.26,7.74,7.74,27706086691,7.90,7.90,27706086691 +에어부산,298690,18,1922,2,22,1.16,8167541,21854842,116640000,8167541,1.16,37.37,7.00,7.00,15974951899,7.13,7.13,15974951899 +일성건설,013360,19,2505,2,190,8.21,8086497,37094716,54024880,8086497,8.21,21.80,14.97,14.97,19588269216,14.47,14.47,19588269216 +캠시스,050110,20,506,4,-216,-29.92,6370688,246665,73824118,6370688,-29.92,2582.73,8.63,8.63,3250965030,8.70,8.70,3250965030 +나노엔텍,039860,21,3700,2,625,20.33,6263181,124281,38093053,6263181,20.33,5039.53,16.44,16.44,23230836245,16.48,16.48,23230836245 +에코프로,086520,22,117200,5,-300,-0.26,5558695,19608074,135776152,5558695,-0.26,28.35,4.09,4.09,652129133750,4.10,4.10,652129133750 +클로봇,466100,23,48250,2,2150,4.66,5500991,7473670,24992139,5500991,4.66,73.60,22.01,22.01,261453003125,21.68,21.68,261453003125 +삼성중공업,010140,24,27100,2,1200,4.63,5191938,3685336,880000000,5191938,4.63,140.88,0.59,0.59,139402329475,0.58,0.58,139402329475 +삼성전자,005930,25,108200,5,-1300,-1.19,5054265,15527762,5919637922,5054265,-1.19,32.55,0.09,0.09,550036760000,0.09,0.09,550036760000 +동양,001520,26,836,2,8,0.97,5043312,6878322,238684063,5043312,0.97,73.32,2.11,2.11,4266479659,2.14,2.14,4266479659 +알파AI,043100,27,2255,2,318,16.42,4899533,202383,20110080,4899533,16.42,2420.92,24.36,24.36,11029767266,24.32,24.32,11029767266 +스맥,099440,28,7820,2,270,3.58,4368217,5214523,68243394,4368217,3.58,83.77,6.40,6.40,34015632020,6.37,6.37,34015632020 +한라캐스트,125490,29,18100,5,-190,-1.04,4297857,5467847,36502352,4297857,-1.04,78.60,11.77,11.77,80388312545,12.17,12.17,80388312545 +중앙첨단소재,051980,30,3020,2,65,2.20,4224121,2768630,111091709,4224121,2.20,152.57,3.80,3.80,13162443296,3.92,3.92,13162443296 diff --git a/top30/20251209/top30-av-20251209-111000.csv b/top30/20251209/top30-av-20251209-111000.csv new file mode 100644 index 000000000000..2506fcbafc69 --- /dev/null +++ b/top30/20251209/top30-av-20251209-111000.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,252670,1,669,2,8,1.21,281776726,603053376,2156100000,281776726,1.21,46.73,13.07,13.07,187894561493,13.03,13.03,187894561493 +KODEX 2차전지산업레버리지,462330,2,1804,5,-14,-0.77,31995412,66307520,333500000,31995412,-0.77,48.25,9.59,9.59,58185923098,9.67,9.67,58185923098 +삼성제약,001360,3,2105,2,332,18.73,31519730,15173945,94162079,31519730,18.73,207.72,33.47,33.47,67945414832,34.28,34.28,67945414832 +테라뷰,950250,4,13820,2,5820,72.75,30751801,0,35517731,30751801,72.75,0.00,86.58,86.58,441540475620,89.95,89.95,441540475620 +현대약품,004310,5,7200,2,630,9.59,22351384,3545645,32000000,22351384,9.59,630.39,69.85,69.85,168767578090,73.25,73.25,168767578090 +네오이뮨텍,950220,6,798,1,184,29.97,21843287,1438312,164391655,21843287,29.97,1518.68,13.29,13.29,16367576162,12.48,12.48,16367576162 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,4,4.60,16275438,21936778,1497000000,16275438,4.60,74.19,1.09,1.09,1465154259,1.08,1.08,1465154259 +팸텍,271830,8,2310,2,210,10.00,16088391,3145429,29490202,16088391,10.00,511.48,54.56,54.56,37487539455,55.03,55.03,37487539455 +KODEX 인버스,114800,9,2532,2,17,0.68,15014182,42129884,303700000,15014182,0.68,35.64,4.94,4.94,37962845478,4.94,4.94,37962845478 +고영,098460,10,29400,2,2900,10.94,13758489,5218172,68654755,13758489,10.94,263.66,20.04,20.04,389916503875,19.32,19.32,389916503875 +시지메드텍,056090,11,1247,2,108,9.48,13091835,3760166,103259036,13091835,9.48,348.17,12.68,12.68,16444158808,12.77,12.77,16444158808 +KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,11664348,16955982,83900000,11664348,-0.18,68.79,13.90,13.90,33160216588,13.92,13.92,33160216588 +에이비온,203400,13,2960,5,-595,-16.74,10324364,1250939,29456280,10324364,-16.74,825.33,35.05,35.05,29562992334,33.91,33.91,29562992334 +KODEX 코스닥150레버리지,233740,14,12315,2,60,0.49,9895110,20595892,151100000,9895110,0.49,48.04,6.55,6.55,121770918843,6.54,6.54,121770918843 +KODEX 레버리지,122630,15,44595,5,-540,-1.20,9287318,20453108,80700000,9287318,-1.20,45.41,11.51,11.51,415379647245,11.54,11.54,415379647245 +TIGER 2차전지소재Fn,462010,16,6350,2,50,0.79,9127599,16269109,129550000,9127599,0.79,56.10,7.05,7.05,58121222510,7.07,7.07,58121222510 +삼표시멘트,038500,17,3265,2,170,5.49,8484956,684359,107916306,8484956,5.49,1239.84,7.86,7.86,28120245561,7.98,7.98,28120245561 +일성건설,013360,18,2475,2,160,6.91,8290312,37094716,54024880,8290312,6.91,22.35,15.35,15.35,20093274978,15.03,15.03,20093274978 +에어부산,298690,19,1926,2,26,1.37,8250146,21854842,116640000,8250146,1.37,37.75,7.07,7.07,16133386244,7.18,7.18,16133386244 +나노엔텍,039860,20,3670,2,595,19.35,7660512,124281,38093053,7660512,19.35,6163.86,20.11,20.11,28419884829,20.33,20.33,28419884829 +캠시스,050110,21,506,4,-216,-29.92,6389212,246665,73824118,6389212,-29.92,2590.24,8.65,8.65,3260338174,8.73,8.73,3260338174 +클로봇,466100,22,48650,2,2550,5.53,5848931,7473670,24992139,5848931,5.53,78.26,23.40,23.40,278364986750,22.89,22.89,278364986750 +에코프로,086520,23,117100,5,-400,-0.34,5642383,19608074,135776152,5642383,-0.34,28.78,4.16,4.16,661922691300,4.16,4.16,661922691300 +삼성중공업,010140,24,27000,2,1100,4.25,5305734,3685336,880000000,5305734,4.25,143.97,0.60,0.60,142478674050,0.60,0.60,142478674050 +삼성전자,005930,25,108400,5,-1100,-1.00,5300662,15527762,5919637922,5300662,-1.00,34.14,0.09,0.09,576709979000,0.09,0.09,576709979000 +동양,001520,26,837,2,9,1.09,5221176,6878322,238684063,5221176,1.09,75.91,2.19,2.19,4414934054,2.21,2.21,4414934054 +알파AI,043100,27,2215,2,278,14.35,4958305,202383,20110080,4958305,14.35,2449.96,24.66,24.66,11161018858,25.06,25.06,11161018858 +스맥,099440,28,7800,2,250,3.31,4439700,5214523,68243394,4439700,3.31,85.14,6.51,6.51,34573659425,6.50,6.50,34573659425 +한라캐스트,125490,29,18140,5,-150,-0.82,4400642,5467847,36502352,4400642,-0.82,80.48,12.06,12.06,82251223090,12.42,12.42,82251223090 +중앙첨단소재,051980,30,3010,2,55,1.86,4321555,2768630,111091709,4321555,1.86,156.09,3.89,3.89,13456042479,4.02,4.02,13456042479 diff --git a/top30/20251209/top30-av-20251209-112001.csv b/top30/20251209/top30-av-20251209-112001.csv new file mode 100644 index 000000000000..d8635327ec5d --- /dev/null +++ b/top30/20251209/top30-av-20251209-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,669,2,8,1.21,288163061,603053376,2156100000,288163061,1.21,47.78,13.37,13.37,192170753144,13.32,13.32,192170753144 +KODEX 2차전지산업레버리지,462330,2,1812,5,-6,-0.33,32482570,66307520,333500000,32482570,-0.33,48.99,9.74,9.74,59066342167,9.77,9.77,59066342167 +삼성제약,001360,3,2145,2,372,20.98,32137228,15173945,94162079,32137228,20.98,211.79,34.13,34.13,69257681834,34.29,34.29,69257681834 +테라뷰,950250,4,13640,2,5640,70.50,31740697,0,35517731,31740697,70.50,0.00,89.37,89.37,454883816810,93.89,93.89,454883816810 +현대약품,004310,5,7220,2,650,9.89,22975703,3545645,32000000,22975703,9.89,648.00,71.80,71.80,173319832745,75.02,75.02,173319832745 +네오이뮨텍,950220,6,798,1,184,29.97,21897098,1438312,164391655,21897098,29.97,1522.42,13.32,13.32,16410517340,12.51,12.51,16410517340 +팸텍,271830,7,2405,2,305,14.52,16807602,3145429,29490202,16807602,14.52,534.35,56.99,56.99,39192486695,55.26,55.26,39192486695 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,16276939,21936778,1497000000,16276939,4.60,74.20,1.09,1.09,1465290350,1.08,1.08,1465290350 +KODEX 인버스,114800,9,2530,2,15,0.60,15335356,42129884,303700000,15335356,0.60,36.40,5.05,5.05,38776896501,5.05,5.05,38776896501 +고영,098460,10,29200,2,2700,10.19,15111486,5218172,68654755,15111486,10.19,289.59,22.01,22.01,429562980650,21.43,21.43,429562980650 +시지메드텍,056090,11,1243,2,104,9.13,13229693,3760166,103259036,13229693,9.13,351.84,12.81,12.81,16615838693,12.95,12.95,16615838693 +KODEX 코스닥150선물인버스,251340,12,2835,5,-10,-0.35,11999453,16955982,83900000,11999453,-0.35,70.77,14.30,14.30,34110871522,14.34,14.34,34110871522 +에이비온,203400,13,2945,5,-610,-17.16,10479297,1250939,29456280,10479297,-17.16,837.71,35.58,35.58,30019968557,34.61,34.61,30019968557 +KODEX 코스닥150레버리지,233740,14,12350,2,95,0.78,10080326,20595892,151100000,10080326,0.78,48.94,6.67,6.67,124055838853,6.65,6.65,124055838853 +KODEX 레버리지,122630,15,44530,5,-605,-1.34,9608137,20453108,80700000,9608137,-1.34,46.98,11.91,11.91,429666793997,11.96,11.96,429666793997 +TIGER 2차전지소재Fn,462010,16,6370,2,70,1.11,9213217,16269109,129550000,9213217,1.11,56.63,7.11,7.11,58665623381,7.11,7.11,58665623381 +삼표시멘트,038500,17,3260,2,165,5.33,8574984,684359,107916306,8574984,5.33,1252.99,7.95,7.95,28413220846,8.08,8.08,28413220846 +일성건설,013360,18,2495,2,180,7.78,8483142,37094716,54024880,8483142,7.78,22.87,15.70,15.70,20571826486,15.26,15.26,20571826486 +나노엔텍,039860,19,3630,2,555,18.05,8449475,124281,38093053,8449475,18.05,6798.69,22.18,22.18,31263011219,22.61,22.61,31263011219 +에어부산,298690,20,1906,2,6,0.32,8349238,21854842,116640000,8349238,0.32,38.20,7.16,7.16,16322904474,7.34,7.34,16322904474 +클로봇,466100,21,49150,2,3050,6.62,6531662,7473670,24992139,6531662,6.62,87.40,26.13,26.13,311758993450,25.38,25.38,311758993450 +캠시스,050110,22,506,4,-216,-29.92,6401158,246665,73824118,6401158,-29.92,2595.08,8.67,8.67,3266382850,8.74,8.74,3266382850 +에코프로,086520,23,117600,2,100,0.09,5714264,19608074,135776152,5714264,0.09,29.14,4.21,4.21,670366480950,4.20,4.20,670366480950 +삼성전자,005930,24,108200,5,-1300,-1.19,5494185,15527762,5919637922,5494185,-1.19,35.38,0.09,0.09,597657674050,0.09,0.09,597657674050 +삼성중공업,010140,25,27000,2,1100,4.25,5453655,3685336,880000000,5453655,4.25,147.98,0.62,0.62,146457321925,0.62,0.62,146457321925 +동양,001520,26,837,2,9,1.09,5374313,6878322,238684063,5374313,1.09,78.13,2.25,2.25,4542808422,2.27,2.27,4542808422 +알파AI,043100,27,2200,2,263,13.58,5018077,202383,20110080,5018077,13.58,2479.50,24.95,24.95,11292281958,25.52,25.52,11292281958 +대한광통신,010170,28,2115,2,90,4.44,4744933,20910630,131985660,4744933,4.44,22.69,3.60,3.60,9781422815,3.50,3.50,9781422815 +스맥,099440,29,7890,2,340,4.50,4536710,5214523,68243394,4536710,4.50,87.00,6.65,6.65,35336527950,6.56,6.56,35336527950 +한라캐스트,125490,30,18070,5,-220,-1.20,4494238,5467847,36502352,4494238,-1.20,82.19,12.31,12.31,83944248385,12.73,12.73,83944248385 diff --git a/top30/20251209/top30-av-20251209-113001.csv b/top30/20251209/top30-av-20251209-113001.csv new file mode 100644 index 000000000000..c2752670a80a --- /dev/null +++ b/top30/20251209/top30-av-20251209-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,669,2,8,1.21,292809673,603053376,2156100000,292809673,1.21,48.55,13.58,13.58,195283450259,13.54,13.54,195283450259 +KODEX 2차전지산업레버리지,462330,2,1816,5,-2,-0.11,32818942,66307520,333500000,32818942,-0.11,49.50,9.84,9.84,59676761948,9.85,9.85,59676761948 +테라뷰,950250,3,13330,2,5330,66.62,32538135,0,35517731,32538135,66.62,0.00,91.61,91.61,465609763945,98.34,98.34,465609763945 +삼성제약,001360,4,2165,2,392,22.11,32508102,15173945,94162079,32508102,22.11,214.24,34.52,34.52,70053915461,34.36,34.36,70053915461 +현대약품,004310,5,7370,2,800,12.18,23339306,3545645,32000000,23339306,12.18,658.25,72.94,72.94,175985522755,74.62,74.62,175985522755 +네오이뮨텍,950220,6,798,1,184,29.97,21903177,1438312,164391655,21903177,29.97,1522.84,13.32,13.32,16415368382,12.51,12.51,16415368382 +팸텍,271830,7,2390,2,290,13.81,17432687,3145429,29490202,17432687,13.81,554.22,59.11,59.11,40699143782,57.74,57.74,40699143782 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,16486941,21936778,1497000000,16486941,4.60,75.16,1.10,1.10,1484190532,1.09,1.09,1484190532 +고영,098460,9,29250,2,2750,10.38,15871572,5218172,68654755,15871572,10.38,304.16,23.12,23.12,451699412850,22.49,22.49,451699412850 +KODEX 인버스,114800,10,2532,2,17,0.68,15404523,42129884,303700000,15404523,0.68,36.56,5.07,5.07,38952133497,5.07,5.07,38952133497 +시지메드텍,056090,11,1244,2,105,9.22,13383617,3760166,103259036,13383617,9.22,355.93,12.96,12.96,16806835031,13.08,13.08,16806835031 +KODEX 코스닥150선물인버스,251340,12,2835,5,-10,-0.35,12141348,16955982,83900000,12141348,-0.35,71.61,14.47,14.47,34513143502,14.51,14.51,34513143502 +에이비온,203400,13,2955,5,-600,-16.88,10622016,1250939,29456280,10622016,-16.88,849.12,36.06,36.06,30442877018,34.97,34.97,30442877018 +KODEX 코스닥150레버리지,233740,14,12330,2,75,0.61,10205225,20595892,151100000,10205225,0.61,49.55,6.75,6.75,125597639549,6.74,6.74,125597639549 +KODEX 레버리지,122630,15,44560,5,-575,-1.27,9711694,20453108,80700000,9711694,-1.27,47.48,12.03,12.03,434280495977,12.08,12.08,434280495977 +TIGER 2차전지소재Fn,462010,16,6370,2,70,1.11,9238612,16269109,129550000,9238612,1.11,56.79,7.13,7.13,58827376996,7.13,7.13,58827376996 +나노엔텍,039860,17,3650,2,575,18.70,9104316,124281,38093053,9104316,18.70,7325.59,23.90,23.90,33650291658,24.20,24.20,33650291658 +삼표시멘트,038500,18,3265,2,170,5.49,8648411,684359,107916306,8648411,5.49,1263.72,8.01,8.01,28652393978,8.13,8.13,28652393978 +일성건설,013360,19,2480,2,165,7.13,8632240,37094716,54024880,8632240,7.13,23.27,15.98,15.98,20942525328,15.63,15.63,20942525328 +에어부산,298690,20,1898,5,-2,-0.11,8471262,21854842,116640000,8471262,-0.11,38.76,7.26,7.26,16554981691,7.48,7.48,16554981691 +클로봇,466100,21,49225,2,3125,6.78,6861849,7473670,24992139,6861849,6.78,91.81,27.46,27.46,327868476625,26.65,26.65,327868476625 +캠시스,050110,22,506,4,-216,-29.92,6439954,246665,73824118,6439954,-29.92,2610.81,8.72,8.72,3286013626,8.80,8.80,3286013626 +에코프로,086520,23,117900,2,400,0.34,5769369,19608074,135776152,5769369,0.34,29.42,4.25,4.25,676861960300,4.23,4.23,676861960300 +삼성전자,005930,24,108100,5,-1400,-1.28,5695426,15527762,5919637922,5695426,-1.28,36.68,0.10,0.10,619411653200,0.10,0.10,619411653200 +삼성중공업,010140,25,27000,2,1100,4.25,5516596,3685336,880000000,5516596,4.25,149.69,0.63,0.63,148157627600,0.62,0.62,148157627600 +동양,001520,26,834,2,6,0.72,5456026,6878322,238684063,5456026,0.72,79.32,2.29,2.29,4611070204,2.32,2.32,4611070204 +알파AI,043100,27,2200,2,263,13.58,5050275,202383,20110080,5050275,13.58,2495.40,25.11,25.11,11363375885,25.68,25.68,11363375885 +대한광통신,010170,28,2082,2,57,2.81,5006767,20910630,131985660,5006767,2.81,23.94,3.79,3.79,10330861021,3.76,3.76,10330861021 +스맥,099440,29,7890,2,340,4.50,4616751,5214523,68243394,4616751,4.50,88.54,6.77,6.77,35966893765,6.68,6.68,35966893765 +한라캐스트,125490,30,18010,5,-280,-1.53,4609654,5467847,36502352,4609654,-1.53,84.30,12.63,12.63,86023398830,13.09,13.09,86023398830 diff --git a/top30/20251209/top30-av-20251209-114000.csv b/top30/20251209/top30-av-20251209-114000.csv new file mode 100644 index 000000000000..37cf8d58de4e --- /dev/null +++ b/top30/20251209/top30-av-20251209-114000.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,252670,1,672,2,11,1.66,301923451,603053376,2156100000,301923451,1.66,50.07,14.00,14.00,201395415260,13.90,13.90,201395415260 +삼성제약,001360,2,2160,2,387,21.83,33058033,15173945,94162079,33058033,21.83,217.86,35.11,35.11,71248362635,35.03,35.03,71248362635 +KODEX 2차전지산업레버리지,462330,3,1811,5,-7,-0.39,33055457,66307520,333500000,33055457,-0.39,49.85,9.91,9.91,60105915930,9.95,9.95,60105915930 +테라뷰,950250,4,13460,2,5460,68.25,32930601,0,35517731,32930601,68.25,0.00,92.72,92.72,470834984360,98.49,98.49,470834984360 +현대약품,004310,5,7390,2,820,12.48,24553026,3545645,32000000,24553026,12.48,692.48,76.73,76.73,185067255195,78.26,78.26,185067255195 +네오이뮨텍,950220,6,798,1,184,29.97,21916861,1438312,164391655,21916861,29.97,1523.79,13.33,13.33,16426288214,12.52,12.52,16426288214 +팸텍,271830,7,2370,2,270,12.86,17684717,3145429,29490202,17684717,12.86,562.24,59.97,59.97,41296165350,59.09,59.09,41296165350 +고영,098460,8,29100,2,2600,9.81,16603150,5218172,68654755,16603150,9.81,318.18,24.18,24.18,472956997025,23.67,23.67,472956997025 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,91,2,4,4.60,16487942,21936778,1497000000,16487942,4.60,75.16,1.10,1.10,1484280623,1.09,1.09,1484280623 +KODEX 인버스,114800,10,2540,2,25,0.99,15711451,42129884,303700000,15711451,0.99,37.29,5.17,5.17,39730200831,5.15,5.15,39730200831 +시지메드텍,056090,11,1242,2,103,9.04,13478303,3760166,103259036,13478303,9.04,358.45,13.05,13.05,16924308256,13.20,13.20,16924308256 +KODEX 코스닥150선물인버스,251340,12,2842,5,-3,-0.11,12404904,16955982,83900000,12404904,-0.11,73.16,14.79,14.79,35261615846,14.79,14.79,35261615846 +에이비온,203400,13,2990,5,-565,-15.89,10747102,1250939,29456280,10747102,-15.89,859.12,36.48,36.48,30815350908,34.99,34.99,30815350908 +KODEX 코스닥150레버리지,233740,14,12285,2,30,0.24,10411252,20595892,151100000,10411252,0.24,50.55,6.89,6.89,128132926266,6.90,6.90,128132926266 +KODEX 레버리지,122630,15,44425,5,-710,-1.57,10089999,20453108,80700000,10089999,-1.57,49.33,12.50,12.50,451107436582,12.58,12.58,451107436582 +나노엔텍,039860,16,3580,2,505,16.42,9427857,124281,38093053,9427857,16.42,7585.92,24.75,24.75,34816510722,25.53,25.53,34816510722 +TIGER 2차전지소재Fn,462010,17,6360,2,60,0.95,9328817,16269109,129550000,9328817,0.95,57.34,7.20,7.20,59401805840,7.21,7.21,59401805840 +삼표시멘트,038500,18,3285,2,190,6.14,8786553,684359,107916306,8786553,6.14,1283.91,8.14,8.14,29105027338,8.21,8.21,29105027338 +일성건설,013360,19,2480,2,165,7.13,8776642,37094716,54024880,8776642,7.13,23.66,16.25,16.25,21299307758,15.90,15.90,21299307758 +에어부산,298690,20,1897,5,-3,-0.16,8598023,21854842,116640000,8598023,-0.16,39.34,7.37,7.37,16795750460,7.59,7.59,16795750460 +클로봇,466100,21,48150,2,2050,4.45,7234812,7473670,24992139,7234812,4.45,96.80,28.95,28.95,346092475050,28.76,28.76,346092475050 +캠시스,050110,22,506,4,-216,-29.92,6468462,246665,73824118,6468462,-29.92,2622.37,8.76,8.76,3300438674,8.84,8.84,3300438674 +삼성전자,005930,23,107800,5,-1700,-1.55,6081582,15527762,5919637922,6081582,-1.55,39.17,0.10,0.10,661081970400,0.10,0.10,661081970400 +에코프로,086520,24,117500,3,0,0.00,5818581,19608074,135776152,5818581,0.00,29.67,4.29,4.29,682663134400,4.28,4.28,682663134400 +에이프로젠,007460,25,789,2,43,5.76,5725581,11792279,329305030,5725581,5.76,48.55,1.74,1.74,4421365612,1.70,1.70,4421365612 +동양,001520,26,832,2,4,0.48,5578613,6878322,238684063,5578613,0.48,81.10,2.34,2.34,4712920100,2.37,2.37,4712920100 +삼성중공업,010140,27,26950,2,1050,4.05,5573375,3685336,880000000,5573375,4.05,151.23,0.63,0.63,149689484375,0.63,0.63,149689484375 +대한광통신,010170,28,2075,2,50,2.47,5159765,20910630,131985660,5159765,2.47,24.68,3.91,3.91,10648465855,3.89,3.89,10648465855 +알파AI,043100,29,2215,2,278,14.35,5078168,202383,20110080,5078168,14.35,2509.19,25.25,25.25,11425327929,25.65,25.65,11425327929 +스맥,099440,30,7910,2,360,4.77,4775996,5214523,68243394,4775996,4.77,91.59,7.00,7.00,37229586710,6.90,6.90,37229586710 diff --git a/top30/20251209/top30-av-20251209-115000.csv b/top30/20251209/top30-av-20251209-115000.csv new file mode 100644 index 000000000000..73baa82136fa --- /dev/null +++ b/top30/20251209/top30-av-20251209-115000.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,252670,1,670,2,9,1.36,308820184,603053376,2156100000,308820184,1.36,51.21,14.32,14.32,206022083730,14.26,14.26,206022083730 +삼성제약,001360,2,2220,2,447,25.21,34307931,15173945,94162079,34307931,25.21,226.10,36.43,36.43,74005682203,35.40,35.40,74005682203 +테라뷰,950250,3,12790,2,4790,59.88,34132569,0,35517731,34132569,59.88,0.00,96.10,96.10,486618343305,107.12,107.12,486618343305 +KODEX 2차전지산업레버리지,462330,4,1804,5,-14,-0.77,33347968,66307520,333500000,33347968,-0.77,50.29,10.00,10.00,60634399748,10.08,10.08,60634399748 +현대약품,004310,5,7520,2,950,14.46,24950875,3545645,32000000,24950875,14.46,703.70,77.97,77.97,188029119315,78.14,78.14,188029119315 +네오이뮨텍,950220,6,798,1,184,29.97,21951048,1438312,164391655,21951048,29.97,1526.17,13.35,13.35,16453569440,12.54,12.54,16453569440 +팸텍,271830,7,2350,2,250,11.90,17942000,3145429,29490202,17942000,11.90,570.42,60.84,60.84,41899711830,60.46,60.46,41899711830 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,90,2,3,3.45,16823762,21936778,1497000000,16823762,3.45,76.69,1.12,1.12,1514504424,1.12,1.12,1514504424 +고영,098460,9,29100,2,2600,9.81,16809591,5218172,68654755,16809591,9.81,322.14,24.48,24.48,478973118750,23.97,23.97,478973118750 +KODEX 인버스,114800,10,2532,2,17,0.68,16323402,42129884,303700000,16323402,0.68,38.75,5.37,5.37,41282862036,5.37,5.37,41282862036 +시지메드텍,056090,11,1233,2,94,8.25,13586797,3760166,103259036,13586797,8.25,361.34,13.16,13.16,17058003814,13.40,13.40,17058003814 +KODEX 코스닥150선물인버스,251340,12,2845,3,0,0.00,12727817,16955982,83900000,12727817,0.00,75.06,15.17,15.17,36180262438,15.16,15.16,36180262438 +에이비온,203400,13,3035,5,-520,-14.63,10902354,1250939,29456280,10902354,-14.63,871.53,37.01,37.01,31283154633,34.99,34.99,31283154633 +KODEX 코스닥150레버리지,233740,14,12265,2,10,0.08,10786285,20595892,151100000,10786285,0.08,52.37,7.14,7.14,132733119700,7.16,7.16,132733119700 +KODEX 레버리지,122630,15,44510,5,-625,-1.38,10468654,20453108,80700000,10468654,-1.38,51.18,12.97,12.97,467936605122,13.03,13.03,467936605122 +나노엔텍,039860,16,3550,2,475,15.45,9760300,124281,38093053,9760300,15.45,7853.41,25.62,25.62,35993253464,26.62,26.62,35993253464 +TIGER 2차전지소재Fn,462010,17,6345,2,45,0.71,9391873,16269109,129550000,9391873,0.71,57.73,7.25,7.25,59802225174,7.28,7.28,59802225174 +삼표시멘트,038500,18,3235,2,140,4.52,8894958,684359,107916306,8894958,4.52,1299.75,8.24,8.24,29456333488,8.44,8.44,29456333488 +일성건설,013360,19,2460,2,145,6.26,8882329,37094716,54024880,8882329,6.26,23.94,16.44,16.44,21559789663,16.22,16.22,21559789663 +에어부산,298690,20,1896,5,-4,-0.21,8650760,21854842,116640000,8650760,-0.21,39.58,7.42,7.42,16895493937,7.64,7.64,16895493937 +클로봇,466100,21,48000,2,1900,4.12,7428786,7473670,24992139,7428786,4.12,99.40,29.72,29.72,355421717375,29.63,29.63,355421717375 +캠시스,050110,22,506,4,-216,-29.92,6478942,246665,73824118,6478942,-29.92,2626.62,8.78,8.78,3305741554,8.85,8.85,3305741554 +삼성전자,005930,23,108050,5,-1450,-1.32,6353247,15527762,5919637922,6353247,-1.32,40.92,0.11,0.11,690379566100,0.11,0.11,690379566100 +에이프로젠,007460,24,791,2,45,6.03,6048446,11792279,329305030,6048446,6.03,51.29,1.84,1.84,4676893187,1.80,1.80,4676893187 +에코프로,086520,25,117200,5,-300,-0.26,5872296,19608074,135776152,5872296,-0.26,29.95,4.32,4.32,688969948200,4.33,4.33,688969948200 +동양,001520,26,829,2,1,0.12,5648929,6878322,238684063,5648929,0.12,82.13,2.37,2.37,4771212268,2.41,2.41,4771212268 +삼성중공업,010140,27,27000,2,1100,4.25,5633392,3685336,880000000,5633392,4.25,152.86,0.64,0.64,151309249275,0.64,0.64,151309249275 +알파AI,043100,28,2290,2,353,18.22,5322663,202383,20110080,5322663,18.22,2630.00,26.47,26.47,11984686504,26.02,26.02,11984686504 +스맥,099440,29,8000,2,450,5.96,5298716,5214523,68243394,5298716,5.96,101.61,7.76,7.76,41413179210,7.59,7.59,41413179210 +대한광통신,010170,30,2085,2,60,2.96,5255672,20910630,131985660,5255672,2.96,25.13,3.98,3.98,10847295514,3.94,3.94,10847295514 diff --git a/top30/20251209/top30-av-20251209-120000.csv b/top30/20251209/top30-av-20251209-120000.csv new file mode 100644 index 000000000000..ec98662b998d --- /dev/null +++ b/top30/20251209/top30-av-20251209-120000.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,252670,1,672,2,11,1.66,320908206,603053376,2156100000,320908206,1.66,53.21,14.88,14.88,214142208302,14.78,14.78,214142208302 +삼성제약,001360,2,2215,2,442,24.93,35581224,15173945,94162079,35581224,24.93,234.49,37.79,37.79,76817383744,36.83,36.83,76817383744 +테라뷰,950250,3,12540,2,4540,56.75,34964654,0,35517731,34964654,56.75,0.00,98.44,98.44,497160149165,111.62,111.62,497160149165 +KODEX 2차전지산업레버리지,462330,4,1797,5,-21,-1.16,33967491,66307520,333500000,33967491,-1.16,51.23,10.19,10.19,61749496161,10.30,10.30,61749496161 +현대약품,004310,5,7980,2,1410,21.46,26602972,3545645,32000000,26602972,21.46,750.30,83.13,83.13,200966298895,78.70,78.70,200966298895 +네오이뮨텍,950220,6,798,1,184,29.97,21972483,1438312,164391655,21972483,29.97,1527.66,13.37,13.37,16470674570,12.56,12.56,16470674570 +팸텍,271830,7,2370,2,270,12.86,18093706,3145429,29490202,18093706,12.86,575.24,61.35,61.35,42255913470,60.46,60.46,42255913470 +고영,098460,8,28750,2,2250,8.49,17453487,5218172,68654755,17453487,8.49,334.48,25.42,25.42,497520990725,25.21,25.21,497520990725 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,91,2,4,4.60,16953763,21936778,1497000000,16953763,4.60,77.28,1.13,1.13,1526204515,1.12,1.12,1526204515 +KODEX 인버스,114800,10,2535,2,20,0.80,16554542,42129884,303700000,16554542,0.80,39.29,5.45,5.45,41868992318,5.44,5.44,41868992318 +시지메드텍,056090,11,1235,2,96,8.43,13726481,3760166,103259036,13726481,8.43,365.05,13.29,13.29,17230525873,13.51,13.51,17230525873 +KODEX 코스닥150선물인버스,251340,12,2850,2,5,0.18,12981314,16955982,83900000,12981314,0.18,76.56,15.47,15.47,36902714449,15.43,15.43,36902714449 +KODEX 코스닥150레버리지,233740,13,12210,5,-45,-0.37,11294723,20595892,151100000,11294723,-0.37,54.84,7.47,7.47,138950522117,7.53,7.53,138950522117 +에이비온,203400,14,3020,5,-535,-15.05,10982044,1250939,29456280,10982044,-15.05,877.90,37.28,37.28,31523757233,35.44,35.44,31523757233 +KODEX 레버리지,122630,15,44370,5,-765,-1.69,10717473,20453108,80700000,10717473,-1.69,52.40,13.28,13.28,478986453666,13.38,13.38,478986453666 +나노엔텍,039860,16,3560,2,485,15.77,9991377,124281,38093053,9991377,15.77,8039.34,26.23,26.23,36819499821,27.15,27.15,36819499821 +TIGER 2차전지소재Fn,462010,17,6325,2,25,0.40,9454913,16269109,129550000,9454913,0.40,58.12,7.30,7.30,60201353905,7.35,7.35,60201353905 +일성건설,013360,18,2390,2,75,3.24,9128842,37094716,54024880,9128842,3.24,24.61,16.90,16.90,22158513912,17.16,17.16,22158513912 +삼표시멘트,038500,19,3225,2,130,4.20,9007397,684359,107916306,9007397,4.20,1316.18,8.35,8.35,29819364453,8.57,8.57,29819364453 +에어부산,298690,20,1881,5,-19,-1.00,8734004,21854842,116640000,8734004,-1.00,39.96,7.49,7.49,17052480206,7.77,7.77,17052480206 +클로봇,466100,21,47500,2,1400,3.04,7638879,7473670,24992139,7638879,3.04,102.21,30.57,30.57,365423300650,30.78,30.78,365423300650 +에이프로젠,007460,22,802,2,56,7.51,6794214,11792279,329305030,6794214,7.51,57.62,2.06,2.06,5272053488,2.00,2.00,5272053488 +삼성전자,005930,23,107750,5,-1750,-1.60,6577505,15527762,5919637922,6577505,-1.60,42.36,0.11,0.11,714577616500,0.11,0.11,714577616500 +캠시스,050110,24,506,4,-216,-29.92,6485649,246665,73824118,6485649,-29.92,2629.33,8.79,8.79,3309135296,8.86,8.86,3309135296 +에코프로,086520,25,116700,5,-800,-0.68,5965940,19608074,135776152,5965940,-0.68,30.43,4.39,4.39,699926619900,4.42,4.42,699926619900 +삼성중공업,010140,26,27000,2,1100,4.25,5700815,3685336,880000000,5700815,4.25,154.69,0.65,0.65,153132451150,0.64,0.64,153132451150 +동양,001520,27,828,3,0,0.00,5697776,6878322,238684063,5697776,0.00,82.84,2.39,2.39,4811698823,2.43,2.43,4811698823 +스맥,099440,28,8000,2,450,5.96,5622227,5214523,68243394,5622227,5.96,107.82,8.24,8.24,43993335160,8.06,8.06,43993335160 +알파AI,043100,29,2260,2,323,16.68,5429895,202383,20110080,5429895,16.68,2682.98,27.00,27.00,12228740312,26.91,26.91,12228740312 +대한광통신,010170,30,2075,2,50,2.47,5333079,20910630,131985660,5333079,2.47,25.50,4.04,4.04,11007932957,4.02,4.02,11007932957 diff --git a/top30/20251209/top30-av-20251209-121000.csv b/top30/20251209/top30-av-20251209-121000.csv new file mode 100644 index 000000000000..a8aec05a22bd --- /dev/null +++ b/top30/20251209/top30-av-20251209-121000.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,252670,1,672,2,11,1.66,327475926,603053376,2156100000,327475926,1.66,54.30,15.19,15.19,218553273396,15.08,15.08,218553273396 +삼성제약,001360,2,2210,2,437,24.65,36134778,15173945,94162079,36134778,24.65,238.14,38.38,38.38,78040037099,37.50,37.50,78040037099 +테라뷰,950250,3,12560,2,4560,57.00,35692275,0,35517731,35692275,57.00,0.00,100.49,100.49,506403152615,113.52,113.52,506403152615 +KODEX 2차전지산업레버리지,462330,4,1790,5,-28,-1.54,34850857,66307520,333500000,34850857,-1.54,52.56,10.45,10.45,63332147783,10.61,10.61,63332147783 +현대약품,004310,5,7730,2,1160,17.66,27931544,3545645,32000000,27931544,17.66,787.77,87.29,87.29,211359019715,85.45,85.45,211359019715 +네오이뮨텍,950220,6,798,1,184,29.97,21974254,1438312,164391655,21974254,29.97,1527.78,13.37,13.37,16472087828,12.56,12.56,16472087828 +팸텍,271830,7,2395,2,295,14.05,18631827,3145429,29490202,18631827,14.05,592.35,63.18,63.18,43543198961,61.65,61.65,43543198961 +고영,098460,8,28550,2,2050,7.74,18364225,5218172,68654755,18364225,7.74,351.93,26.75,26.75,523444638525,26.71,26.71,523444638525 +KODEX 인버스,114800,9,2540,2,25,0.99,17279901,42129884,303700000,17279901,0.99,41.02,5.69,5.69,43709692655,5.67,5.67,43709692655 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,91,2,4,4.60,16953763,21936778,1497000000,16953763,4.60,77.28,1.13,1.13,1526204515,1.12,1.12,1526204515 +KODEX 코스닥150선물인버스,251340,11,2855,2,10,0.35,13835442,16955982,83900000,13835442,0.35,81.60,16.49,16.49,39336998444,16.42,16.42,39336998444 +시지메드텍,056090,12,1225,2,86,7.55,13784762,3760166,103259036,13784762,7.55,366.60,13.35,13.35,17301821275,13.68,13.68,17301821275 +KODEX 코스닥150레버리지,233740,13,12215,5,-40,-0.33,11644392,20595892,151100000,11644392,-0.33,56.54,7.71,7.71,143217461337,7.76,7.76,143217461337 +에이비온,203400,14,3050,5,-505,-14.21,11086279,1250939,29456280,11086279,-14.21,886.24,37.64,37.64,31840380457,35.44,35.44,31840380457 +KODEX 레버리지,122630,15,44420,5,-715,-1.58,11043636,20453108,80700000,11043636,-1.58,53.99,13.68,13.68,493472799448,13.77,13.77,493472799448 +나노엔텍,039860,16,3550,2,475,15.45,10079507,124281,38093053,10079507,15.45,8110.26,26.46,26.46,37132139133,27.46,27.46,37132139133 +TIGER 2차전지소재Fn,462010,17,6300,3,0,0.00,9634474,16269109,129550000,9634474,0.00,59.22,7.44,7.44,61333624345,7.51,7.51,61333624345 +일성건설,013360,18,2435,2,120,5.18,9251294,37094716,54024880,9251294,5.18,24.94,17.12,17.12,22454865832,17.07,17.07,22454865832 +삼표시멘트,038500,19,3230,2,135,4.36,9052298,684359,107916306,9052298,4.36,1322.74,8.39,8.39,29964830323,8.60,8.60,29964830323 +에어부산,298690,20,1879,5,-21,-1.11,8807826,21854842,116640000,8807826,-1.11,40.30,7.55,7.55,17190872382,7.84,7.84,17190872382 +클로봇,466100,21,47300,2,1200,2.60,7796049,7473670,24992139,7796049,2.60,104.31,31.19,31.19,372848542475,31.54,31.54,372848542475 +에이프로젠,007460,22,806,2,60,8.04,7510965,11792279,329305030,7510965,8.04,63.69,2.28,2.28,5847452536,2.20,2.20,5847452536 +삼성전자,005930,23,107900,5,-1600,-1.46,6801987,15527762,5919637922,6801987,-1.46,43.81,0.11,0.11,738780486200,0.12,0.12,738780486200 +캠시스,050110,24,506,4,-216,-29.92,6494259,246665,73824118,6494259,-29.92,2632.83,8.80,8.80,3313491956,8.87,8.87,3313491956 +에코프로,086520,25,116100,5,-1400,-1.19,6083960,19608074,135776152,6083960,-1.19,31.03,4.48,4.48,713660341050,4.53,4.53,713660341050 +동양,001520,26,824,5,-4,-0.48,5821098,6878322,238684063,5821098,-0.48,84.63,2.44,2.44,4913469422,2.50,2.50,4913469422 +스맥,099440,27,8010,2,460,6.09,5773249,5214523,68243394,5773249,6.09,110.71,8.46,8.46,45197342000,8.27,8.27,45197342000 +삼성중공업,010140,28,26950,2,1050,4.05,5773204,3685336,880000000,5773204,4.05,156.65,0.66,0.66,155085339950,0.65,0.65,155085339950 +TIGER 미국S&P500,360750,29,25045,5,-35,-0.14,5615867,6003532,482600000,5615867,-0.14,93.54,1.16,1.16,140604253482,1.16,1.16,140604253482 +알파AI,043100,30,2265,2,328,16.93,5503748,202383,20110080,5503748,16.93,2719.47,27.37,27.37,12395704472,27.21,27.21,12395704472 diff --git a/top30/20251209/top30-av-20251209-122001.csv b/top30/20251209/top30-av-20251209-122001.csv new file mode 100644 index 000000000000..e934e6f593a8 --- /dev/null +++ b/top30/20251209/top30-av-20251209-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,672,2,11,1.66,331801224,603053376,2156100000,331801224,1.66,55.02,15.39,15.39,221456103698,15.28,15.28,221456103698 +삼성제약,001360,2,2230,2,457,25.78,36610383,15173945,94162079,36610383,25.78,241.27,38.88,38.88,79090367380,37.67,37.67,79090367380 +테라뷰,950250,3,12900,2,4900,61.25,36415827,0,35517731,36415827,61.25,0.00,102.53,102.53,515729199960,112.56,112.56,515729199960 +KODEX 2차전지산업레버리지,462330,4,1784,5,-34,-1.87,35689047,66307520,333500000,35689047,-1.87,53.82,10.70,10.70,64827078583,10.90,10.90,64827078583 +현대약품,004310,5,7890,2,1320,20.09,29046175,3545645,32000000,29046175,20.09,819.21,90.77,90.77,220153101875,87.20,87.20,220153101875 +네오이뮨텍,950220,6,798,1,184,29.97,21990269,1438312,164391655,21990269,29.97,1528.89,13.38,13.38,16484867798,12.57,12.57,16484867798 +팸텍,271830,7,2370,2,270,12.86,18847143,3145429,29490202,18847143,12.86,599.19,63.91,63.91,44054187889,63.03,63.03,44054187889 +고영,098460,8,28450,2,1950,7.36,18657433,5218172,68654755,18657433,7.36,357.55,27.18,27.18,531778955100,27.23,27.23,531778955100 +KODEX 인버스,114800,9,2540,2,25,0.99,17306242,42129884,303700000,17306242,0.99,41.08,5.70,5.70,43776570565,5.67,5.67,43776570565 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,91,2,4,4.60,16953763,21936778,1497000000,16953763,4.60,77.28,1.13,1.13,1526204515,1.12,1.12,1526204515 +시지메드텍,056090,11,1216,2,77,6.76,13905704,3760166,103259036,13905704,6.76,369.82,13.47,13.47,17449233918,13.90,13.90,17449233918 +KODEX 코스닥150선물인버스,251340,12,2850,2,5,0.18,13875360,16955982,83900000,13875360,0.18,81.83,16.54,16.54,39450785857,16.50,16.50,39450785857 +KODEX 코스닥150레버리지,233740,13,12200,5,-55,-0.45,11881311,20595892,151100000,11881311,-0.45,57.69,7.86,7.86,146107928252,7.93,7.93,146107928252 +에이비온,203400,14,3065,5,-490,-13.78,11177083,1250939,29456280,11177083,-13.78,893.50,37.94,37.94,32117565800,35.57,35.57,32117565800 +KODEX 레버리지,122630,15,44400,5,-735,-1.63,11153632,20453108,80700000,11153632,-1.63,54.53,13.82,13.82,498358183625,13.91,13.91,498358183625 +나노엔텍,039860,16,3540,2,465,15.12,10293924,124281,38093053,10293924,15.12,8282.78,27.02,27.02,37897038750,28.10,28.10,37897038750 +TIGER 2차전지소재Fn,462010,17,6295,5,-5,-0.08,9736015,16269109,129550000,9736015,-0.08,59.84,7.52,7.52,61972563111,7.60,7.60,61972563111 +일성건설,013360,18,2430,2,115,4.97,9484953,37094716,54024880,9484953,4.97,25.57,17.56,17.56,23030466220,17.54,17.54,23030466220 +삼표시멘트,038500,19,3220,2,125,4.04,9136885,684359,107916306,9136885,4.04,1335.10,8.47,8.47,30237457888,8.70,8.70,30237457888 +에어부산,298690,20,1883,5,-17,-0.89,8870764,21854842,116640000,8870764,-0.89,40.59,7.61,7.61,17309155975,7.88,7.88,17309155975 +에이프로젠,007460,21,807,2,61,8.18,8566883,11792279,329305030,8566883,8.18,72.65,2.60,2.60,6696614471,2.52,2.52,6696614471 +클로봇,466100,22,46850,2,750,1.63,7963485,7473670,24992139,7963485,1.63,106.55,31.86,31.86,380701890275,32.51,32.51,380701890275 +삼성전자,005930,23,107700,5,-1800,-1.64,6933610,15527762,5919637922,6933610,-1.64,44.65,0.12,0.12,752964302200,0.12,0.12,752964302200 +캠시스,050110,24,506,4,-216,-29.92,6504126,246665,73824118,6504126,-29.92,2636.83,8.81,8.81,3318484658,8.88,8.88,3318484658 +에코프로,086520,25,115900,5,-1600,-1.36,6208929,19608074,135776152,6208929,-1.36,31.67,4.57,4.57,728140572900,4.63,4.63,728140572900 +스맥,099440,26,7970,2,420,5.56,5932614,5214523,68243394,5932614,5.56,113.77,8.69,8.69,46470630560,8.54,8.54,46470630560 +삼성중공업,010140,27,26850,2,950,3.67,5869663,3685336,880000000,5869663,3.67,159.27,0.67,0.67,157677268775,0.67,0.67,157677268775 +동양,001520,28,824,5,-4,-0.48,5851645,6878322,238684063,5851645,-0.48,85.07,2.45,2.45,4938646199,2.51,2.51,4938646199 +TIGER 미국S&P500,360750,29,25050,5,-30,-0.12,5749309,6003532,482600000,5749309,-0.12,95.77,1.19,1.19,143946015877,1.19,1.19,143946015877 +알파AI,043100,30,2240,2,303,15.64,5533919,202383,20110080,5533919,15.64,2734.38,27.52,27.52,12463606639,27.67,27.67,12463606639 diff --git a/top30/20251209/top30-av-20251209-123000.csv b/top30/20251209/top30-av-20251209-123000.csv new file mode 100644 index 000000000000..f5ced1c91c23 --- /dev/null +++ b/top30/20251209/top30-av-20251209-123000.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,252670,1,673,2,12,1.82,340546592,603053376,2156100000,340546592,1.82,56.47,15.79,15.79,227340738867,15.67,15.67,227340738867 +테라뷰,950250,2,13410,2,5410,67.62,37516802,0,35517731,37516802,67.62,0.00,105.63,105.63,530214763520,111.32,111.32,530214763520 +삼성제약,001360,3,2225,2,452,25.49,37387127,15173945,94162079,37387127,25.49,246.39,39.71,39.71,80817742463,38.57,38.57,80817742463 +KODEX 2차전지산업레버리지,462330,4,1783,5,-35,-1.93,36132346,66307520,333500000,36132346,-1.93,54.49,10.83,10.83,65616785062,11.03,11.03,65616785062 +현대약품,004310,5,7750,2,1180,17.96,29624801,3545645,32000000,29624801,17.96,835.53,92.58,92.58,224712968555,90.61,90.61,224712968555 +네오이뮨텍,950220,6,798,1,184,29.97,21991302,1438312,164391655,21991302,29.97,1528.97,13.38,13.38,16485692132,12.57,12.57,16485692132 +팸텍,271830,7,2395,2,295,14.05,19174794,3145429,29490202,19174794,14.05,609.61,65.02,65.02,44839550957,63.49,63.49,44839550957 +고영,098460,8,28250,2,1750,6.60,18898866,5218172,68654755,18898866,6.60,362.17,27.53,27.53,538613507925,27.77,27.77,538613507925 +KODEX 인버스,114800,9,2537,2,22,0.87,18004254,42129884,303700000,18004254,0.87,42.74,5.93,5.93,45549698596,5.91,5.91,45549698596 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,91,2,4,4.60,16953763,21936778,1497000000,16953763,4.60,77.28,1.13,1.13,1526204515,1.12,1.12,1526204515 +시지메드텍,056090,11,1217,2,78,6.85,13965459,3760166,103259036,13965459,6.85,371.41,13.52,13.52,17522014908,13.94,13.94,17522014908 +KODEX 코스닥150선물인버스,251340,12,2855,2,10,0.35,13937543,16955982,83900000,13937543,0.35,82.20,16.61,16.61,39628066082,16.54,16.54,39628066082 +KODEX 코스닥150레버리지,233740,13,12210,5,-45,-0.37,12031212,20595892,151100000,12031212,-0.37,58.42,7.96,7.96,147936132794,8.02,8.02,147936132794 +KODEX 레버리지,122630,14,44340,5,-795,-1.76,11649660,20453108,80700000,11649660,-1.76,56.96,14.44,14.44,520338665981,14.54,14.54,520338665981 +에이비온,203400,15,3010,5,-545,-15.33,11286598,1250939,29456280,11286598,-15.33,902.25,38.32,38.32,32449990440,36.60,36.60,32449990440 +나노엔텍,039860,16,3500,2,425,13.82,10472667,124281,38093053,10472667,13.82,8426.60,27.49,27.49,38525939600,28.90,28.90,38525939600 +TIGER 2차전지소재Fn,462010,17,6290,5,-10,-0.16,9878420,16269109,129550000,9878420,-0.16,60.72,7.63,7.63,62867742921,7.72,7.72,62867742921 +에이프로젠,007460,18,806,2,60,8.04,9690157,11792279,329305030,9690157,8.04,82.17,2.94,2.94,7606053843,2.87,2.87,7606053843 +일성건설,013360,19,2425,2,110,4.75,9567618,37094716,54024880,9567618,4.75,25.79,17.71,17.71,23232161790,17.73,17.73,23232161790 +삼표시멘트,038500,20,3210,2,115,3.72,9243903,684359,107916306,9243903,3.72,1350.74,8.57,8.57,30581179870,8.83,8.83,30581179870 +에어부산,298690,21,1881,5,-19,-1.00,8894397,21854842,116640000,8894397,-1.00,40.70,7.63,7.63,17353619019,7.91,7.91,17353619019 +클로봇,466100,22,47150,2,1050,2.28,8052309,7473670,24992139,8052309,2.28,107.74,32.22,32.22,384874855975,32.66,32.66,384874855975 +삼성전자,005930,23,107700,5,-1800,-1.64,7490152,15527762,5919637922,7490152,-1.64,48.24,0.13,0.13,812808882250,0.13,0.13,812808882250 +캠시스,050110,24,506,4,-216,-29.92,6510442,246665,73824118,6510442,-29.92,2639.39,8.82,8.82,3321680554,8.89,8.89,3321680554 +에코프로,086520,25,115400,5,-2100,-1.79,6333253,19608074,135776152,6333253,-1.79,32.30,4.66,4.66,742505601950,4.74,4.74,742505601950 +스맥,099440,26,7990,2,440,5.83,6004087,5214523,68243394,6004087,5.83,115.14,8.80,8.80,47040406430,8.63,8.63,47040406430 +TIGER 미국S&P500,360750,27,25045,5,-35,-0.14,5965413,6003532,482600000,5965413,-0.14,99.37,1.24,1.24,149357478477,1.24,1.24,149357478477 +삼성중공업,010140,28,26900,2,1000,3.86,5928621,3685336,880000000,5928621,3.86,160.87,0.67,0.67,159260221925,0.67,0.67,159260221925 +동양,001520,29,822,5,-6,-0.72,5905410,6878322,238684063,5905410,-0.72,85.86,2.47,2.47,4982947528,2.54,2.54,4982947528 +경인양행,012610,30,3415,2,155,4.75,5829711,10412656,41616365,5829711,4.75,55.99,14.01,14.01,20791534963,14.63,14.63,20791534963 diff --git a/top30/20251209/top30-av-20251209-124000.csv b/top30/20251209/top30-av-20251209-124000.csv new file mode 100644 index 000000000000..5d86e0f117cc --- /dev/null +++ b/top30/20251209/top30-av-20251209-124000.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,252670,1,673,2,12,1.82,345243113,603053376,2156100000,345243113,1.82,57.25,16.01,16.01,230498050427,15.88,15.88,230498050427 +테라뷰,950250,2,13400,2,5400,67.50,38585504,0,35517731,38585504,67.50,0.00,108.64,108.64,544597973530,114.43,114.43,544597973530 +삼성제약,001360,3,2192,2,419,23.63,38166914,15173945,94162079,38166914,23.63,251.53,40.53,40.53,82536298527,39.99,39.99,82536298527 +KODEX 2차전지산업레버리지,462330,4,1787,5,-31,-1.71,36773675,66307520,333500000,36773675,-1.71,55.46,11.03,11.03,66761401305,11.20,11.20,66761401305 +현대약품,004310,5,7700,2,1130,17.20,30559613,3545645,32000000,30559613,17.20,861.89,95.50,95.50,231861982135,94.10,94.10,231861982135 +네오이뮨텍,950220,6,798,1,184,29.97,22000622,1438312,164391655,22000622,29.97,1529.61,13.38,13.38,16493129492,12.57,12.57,16493129492 +팸텍,271830,7,2380,2,280,13.33,19569686,3145429,29490202,19569686,13.33,622.16,66.36,66.36,45786679514,65.24,65.24,45786679514 +고영,098460,8,28200,2,1700,6.42,19133923,5218172,68654755,19133923,6.42,366.68,27.87,27.87,545276627550,28.16,28.16,545276627550 +KODEX 인버스,114800,9,2540,2,25,0.99,18488651,42129884,303700000,18488651,0.99,43.88,6.09,6.09,46780072829,6.06,6.06,46780072829 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,91,2,4,4.60,16975759,21936778,1497000000,16975759,4.60,77.38,1.13,1.13,1528206151,1.12,1.12,1528206151 +KODEX 코스닥150선물인버스,251340,11,2855,2,10,0.35,14179885,16955982,83900000,14179885,0.35,83.63,16.90,16.90,40318746972,16.83,16.83,40318746972 +시지메드텍,056090,12,1225,2,86,7.55,14006531,3760166,103259036,14006531,7.55,372.50,13.56,13.56,17572125368,13.89,13.89,17572125368 +KODEX 코스닥150레버리지,233740,13,12215,5,-40,-0.33,12120153,20595892,151100000,12120153,-0.33,58.85,8.02,8.02,149021949234,8.07,8.07,149021949234 +KODEX 레버리지,122630,14,44360,5,-775,-1.72,11801574,20453108,80700000,11801574,-1.72,57.70,14.62,14.62,527075421849,14.72,14.72,527075421849 +에이비온,203400,15,3005,5,-550,-15.47,11347900,1250939,29456280,11347900,-15.47,907.15,38.52,38.52,32634072673,36.87,36.87,32634072673 +나노엔텍,039860,16,3560,2,485,15.77,10981782,124281,38093053,10981782,15.77,8836.25,28.83,28.83,40337720928,29.75,29.75,40337720928 +에이프로젠,007460,17,807,2,61,8.18,10367475,11792279,329305030,10367475,8.18,87.92,3.15,3.15,8154398987,3.07,3.07,8154398987 +TIGER 2차전지소재Fn,462010,18,6290,5,-10,-0.16,9958890,16269109,129550000,9958890,-0.16,61.21,7.69,7.69,63373695013,7.78,7.78,63373695013 +일성건설,013360,19,2415,2,100,4.32,9665523,37094716,54024880,9665523,4.32,26.06,17.89,17.89,23469908600,17.99,17.99,23469908600 +삼표시멘트,038500,20,3210,2,115,3.72,9326779,684359,107916306,9326779,3.72,1362.85,8.64,8.64,30846405802,8.90,8.90,30846405802 +에어부산,298690,21,1878,5,-22,-1.16,8921317,21854842,116640000,8921317,-1.16,40.82,7.65,7.65,17404202007,7.95,7.95,17404202007 +클로봇,466100,22,47050,2,950,2.06,8101123,7473670,24992139,8101123,2.06,108.40,32.41,32.41,387166834175,32.93,32.93,387166834175 +삼성전자,005930,23,107500,5,-2000,-1.83,7631829,15527762,5919637922,7631829,-1.83,49.15,0.13,0.13,828055288500,0.13,0.13,828055288500 +경인양행,012610,24,3495,2,235,7.21,6855174,10412656,41616365,6855174,7.21,65.84,16.47,16.47,24410492184,16.78,16.78,24410492184 +캠시스,050110,25,506,4,-216,-29.92,6519346,246665,73824118,6519346,-29.92,2643.00,8.83,8.83,3326185978,8.90,8.90,3326185978 +에코프로,086520,26,115550,5,-1950,-1.66,6433024,19608074,135776152,6433024,-1.66,32.81,4.74,4.74,754001386850,4.81,4.81,754001386850 +TIGER 미국S&P500,360750,27,25050,5,-30,-0.12,6407053,6003532,482600000,6407053,-0.12,106.72,1.33,1.33,160418525524,1.33,1.33,160418525524 +스맥,099440,28,7930,2,380,5.03,6119389,5214523,68243394,6119389,5.03,117.35,8.97,8.97,47955615375,8.86,8.86,47955615375 +삼성중공업,010140,29,26800,2,900,3.47,5988642,3685336,880000000,5988642,3.47,162.50,0.68,0.68,160872401675,0.68,0.68,160872401675 +동양,001520,30,822,5,-6,-0.72,5934738,6878322,238684063,5934738,-0.72,86.28,2.49,2.49,5007089840,2.55,2.55,5007089840 diff --git a/top30/20251209/top30-av-20251209-125000.csv b/top30/20251209/top30-av-20251209-125000.csv new file mode 100644 index 000000000000..ecc9dfe3403b --- /dev/null +++ b/top30/20251209/top30-av-20251209-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,672,2,11,1.66,349840324,603053376,2156100000,349840324,1.66,58.01,16.23,16.23,233586039407,16.12,16.12,233586039407 +테라뷰,950250,2,14140,2,6140,76.75,40521519,0,35517731,40521519,76.75,0.00,114.09,114.09,571673891125,113.83,113.83,571673891125 +삼성제약,001360,3,2200,2,427,24.08,38536249,15173945,94162079,38536249,24.08,253.96,40.93,40.93,83343424447,40.23,40.23,83343424447 +KODEX 2차전지산업레버리지,462330,4,1792,5,-26,-1.43,37312754,66307520,333500000,37312754,-1.43,56.27,11.19,11.19,67725735558,11.33,11.33,67725735558 +현대약품,004310,5,7740,2,1170,17.81,30984727,3545645,32000000,30984727,17.81,873.88,96.83,96.83,235131062830,94.93,94.93,235131062830 +네오이뮨텍,950220,6,798,1,184,29.97,22016843,1438312,164391655,22016843,29.97,1530.74,13.39,13.39,16506073850,12.58,12.58,16506073850 +팸텍,271830,7,2425,2,325,15.48,19960048,3145429,29490202,19960048,15.48,634.57,67.68,67.68,46728750978,65.34,65.34,46728750978 +고영,098460,8,28150,2,1650,6.23,19413381,5218172,68654755,19413381,6.23,372.03,28.28,28.28,553142338125,28.62,28.62,553142338125 +KODEX 인버스,114800,9,2540,2,25,0.99,18620291,42129884,303700000,18620291,0.99,44.20,6.13,6.13,47114088827,6.11,6.11,47114088827 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,91,2,4,4.60,16988937,21936778,1497000000,16988937,4.60,77.44,1.13,1.13,1529392172,1.12,1.12,1529392172 +KODEX 코스닥150선물인버스,251340,11,2845,3,0,0.00,14270817,16955982,83900000,14270817,0.00,84.16,17.01,17.01,40577591737,17.00,17.00,40577591737 +시지메드텍,056090,12,1234,2,95,8.34,14059300,3760166,103259036,14059300,8.34,373.90,13.62,13.62,17637034975,13.84,13.84,17637034975 +KODEX 코스닥150레버리지,233740,13,12250,5,-5,-0.04,12291448,20595892,151100000,12291448,-0.04,59.68,8.13,8.13,151117007787,8.16,8.16,151117007787 +KODEX 레버리지,122630,14,44420,5,-715,-1.58,11959708,20453108,80700000,11959708,-1.58,58.47,14.82,14.82,534096139994,14.90,14.90,534096139994 +나노엔텍,039860,15,3630,2,555,18.05,11670097,124281,38093053,11670097,18.05,9390.09,30.64,30.64,42832368524,30.98,30.98,42832368524 +에이비온,203400,16,3005,5,-550,-15.47,11400274,1250939,29456280,11400274,-15.47,911.34,38.70,38.70,32791574548,37.05,37.05,32791574548 +에이프로젠,007460,17,807,2,61,8.18,10702088,11792279,329305030,10702088,8.18,90.76,3.25,3.25,8424932480,3.17,3.17,8424932480 +TIGER 2차전지소재Fn,462010,18,6310,2,10,0.16,10181563,16269109,129550000,10181563,0.16,62.58,7.86,7.86,64777181625,7.92,7.92,64777181625 +일성건설,013360,19,2405,2,90,3.89,9734260,37094716,54024880,9734260,3.89,26.24,18.02,18.02,23635673627,18.19,18.19,23635673627 +삼표시멘트,038500,20,3200,2,105,3.39,9366207,684359,107916306,9366207,3.39,1368.61,8.68,8.68,30972725777,8.97,8.97,30972725777 +에어부산,298690,21,1873,5,-27,-1.42,8959431,21854842,116640000,8959431,-1.42,41.00,7.68,7.68,17475667441,8.00,8.00,17475667441 +클로봇,466100,22,47350,2,1250,2.71,8197938,7473670,24992139,8197938,2.71,109.69,32.80,32.80,391745092475,33.10,33.10,391745092475 +삼성전자,005930,23,107600,5,-1900,-1.74,7751170,15527762,5919637922,7751170,-1.74,49.92,0.13,0.13,840888198600,0.13,0.13,840888198600 +경인양행,012610,24,3480,2,220,6.75,7046054,10412656,41616365,7046054,6.75,67.67,16.93,16.93,25075161501,17.31,17.31,25075161501 +TIGER 미국S&P500,360750,25,25035,5,-45,-0.18,6578061,6003532,482600000,6578061,-0.18,109.57,1.36,1.36,164700726868,1.36,1.36,164700726868 +캠시스,050110,26,506,4,-216,-29.92,6521412,246665,73824118,6521412,-29.92,2643.83,8.83,8.83,3327231374,8.91,8.91,3327231374 +에코프로,086520,27,116300,5,-1200,-1.02,6497291,19608074,135776152,6497291,-1.02,33.14,4.79,4.79,761451255100,4.82,4.82,761451255100 +스맥,099440,28,7910,2,360,4.77,6198073,5214523,68243394,6198073,4.77,118.86,9.08,9.08,48579502345,9.00,9.00,48579502345 +삼성중공업,010140,29,26900,2,1000,3.86,6031176,3685336,880000000,6031176,3.86,163.65,0.69,0.69,162015006125,0.68,0.68,162015006125 +동양,001520,30,823,5,-5,-0.60,5986238,6878322,238684063,5986238,-0.60,87.03,2.51,2.51,5049450011,2.57,2.57,5049450011 diff --git a/top30/20251209/top30-av-20251209-130000.csv b/top30/20251209/top30-av-20251209-130000.csv new file mode 100644 index 000000000000..e679bb23120b --- /dev/null +++ b/top30/20251209/top30-av-20251209-130000.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,252670,1,669,2,8,1.21,360699510,603053376,2156100000,360699510,1.21,59.81,16.73,16.73,240864679911,16.70,16.70,240864679911 +테라뷰,950250,2,14730,2,6730,84.12,42808745,0,35517731,42808745,84.12,0.00,120.53,120.53,604719338790,115.59,115.59,604719338790 +삼성제약,001360,3,2190,2,417,23.52,38751312,15173945,94162079,38751312,23.52,255.38,41.15,41.15,83813969520,40.64,40.64,83813969520 +KODEX 2차전지산업레버리지,462330,4,1791,5,-27,-1.49,37614264,66307520,333500000,37614264,-1.49,56.73,11.28,11.28,68265525724,11.43,11.43,68265525724 +현대약품,004310,5,7620,2,1050,15.98,31266396,3545645,32000000,31266396,15.98,881.83,97.71,97.71,237297533875,97.32,97.32,237297533875 +네오이뮨텍,950220,6,798,1,184,29.97,22019060,1438312,164391655,22019060,29.97,1530.90,13.39,13.39,16507843016,12.58,12.58,16507843016 +팸텍,271830,7,2425,2,325,15.48,20386819,3145429,29490202,20386819,15.48,648.14,69.13,69.13,47758965474,66.78,66.78,47758965474 +KODEX 인버스,114800,8,2535,2,20,0.80,19671854,42129884,303700000,19671854,0.80,46.69,6.48,6.48,49779769890,6.47,6.47,49779769890 +고영,098460,9,28150,2,1650,6.23,19615688,5218172,68654755,19615688,6.23,375.91,28.57,28.57,558834164950,28.92,28.92,558834164950 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,91,2,4,4.60,16988937,21936778,1497000000,16988937,4.60,77.44,1.13,1.13,1529392172,1.12,1.12,1529392172 +KODEX 코스닥150선물인버스,251340,11,2845,3,0,0.00,14550293,16955982,83900000,14550293,0.00,85.81,17.34,17.34,41372702370,17.33,17.33,41372702370 +시지메드텍,056090,12,1236,2,97,8.52,14146056,3760166,103259036,14146056,8.52,376.21,13.70,13.70,17744456746,13.90,13.90,17744456746 +KODEX 코스닥150레버리지,233740,13,12270,2,15,0.12,12588741,20595892,151100000,12588741,0.12,61.12,8.33,8.33,154761568675,8.35,8.35,154761568675 +나노엔텍,039860,14,3695,2,620,20.16,12509081,124281,38093053,12509081,20.16,9999.99,32.84,32.84,45940690188,32.64,32.64,45940690188 +KODEX 레버리지,122630,15,44550,5,-585,-1.30,12399274,20453108,80700000,12399274,-1.30,60.62,15.36,15.36,553661034376,15.40,15.40,553661034376 +에이비온,203400,16,3065,5,-490,-13.78,11491296,1250939,29456280,11491296,-13.78,918.61,39.01,39.01,33067676413,36.63,36.63,33067676413 +에이프로젠,007460,17,804,2,58,7.77,11392063,11792279,329305030,11392063,7.77,96.61,3.46,3.46,8978675469,3.39,3.39,8978675469 +TIGER 2차전지소재Fn,462010,18,6300,3,0,0.00,10263382,16269109,129550000,10263382,0.00,63.09,7.92,7.92,65292888416,8.00,8.00,65292888416 +일성건설,013360,19,2410,2,95,4.10,9841778,37094716,54024880,9841778,4.10,26.53,18.22,18.22,23896462745,18.35,18.35,23896462745 +삼표시멘트,038500,20,3210,2,115,3.72,9390766,684359,107916306,9390766,3.72,1372.20,8.70,8.70,31051410222,8.96,8.96,31051410222 +에어부산,298690,21,1872,5,-28,-1.47,8998288,21854842,116640000,8998288,-1.47,41.17,7.71,7.71,17548384603,8.04,8.04,17548384603 +클로봇,466100,22,47450,2,1350,2.93,8237710,7473670,24992139,8237710,2.93,110.22,32.96,32.96,393632157700,33.19,33.19,393632157700 +삼성전자,005930,23,107900,5,-1600,-1.46,8041066,15527762,5919637922,8041066,-1.46,51.79,0.14,0.14,872100290800,0.14,0.14,872100290800 +경인양행,012610,24,3450,2,190,5.83,7202904,10412656,41616365,7202904,5.83,69.17,17.31,17.31,25615293225,17.84,17.84,25615293225 +TIGER 미국S&P500,360750,25,25035,5,-45,-0.18,6805405,6003532,482600000,6805405,-0.18,113.36,1.41,1.41,170390991496,1.41,1.41,170390991496 +에코프로,086520,26,116000,5,-1500,-1.28,6547796,19608074,135776152,6547796,-1.28,33.39,4.82,4.82,767308673450,4.87,4.87,767308673450 +캠시스,050110,27,506,4,-216,-29.92,6531171,246665,73824118,6531171,-29.92,2647.79,8.85,8.85,3332169428,8.92,8.92,3332169428 +스맥,099440,28,7990,2,440,5.83,6468942,5214523,68243394,6468942,5.83,124.06,9.48,9.48,50749413140,9.31,9.31,50749413140 +삼성중공업,010140,29,26950,2,1050,4.05,6093028,3685336,880000000,6093028,4.05,165.33,0.69,0.69,163678756250,0.69,0.69,163678756250 +동양,001520,30,824,5,-4,-0.48,6004347,6878322,238684063,6004347,-0.48,87.29,2.52,2.52,5064360538,2.57,2.57,5064360538 diff --git a/top30/20251209/top30-av-20251209-131000.csv b/top30/20251209/top30-av-20251209-131000.csv new file mode 100644 index 000000000000..141d0aeb58a3 --- /dev/null +++ b/top30/20251209/top30-av-20251209-131000.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,252670,1,668,2,7,1.06,368539326,603053376,2156100000,368539326,1.06,61.11,17.09,17.09,246111177777,17.09,17.09,246111177777 +테라뷰,950250,2,15270,2,7270,90.88,46534935,0,35517731,46534935,90.88,0.00,131.02,131.02,661277250600,121.93,121.93,661277250600 +삼성제약,001360,3,2150,2,377,21.26,39407562,15173945,94162079,39407562,21.26,259.71,41.85,41.85,85230376664,42.10,42.10,85230376664 +KODEX 2차전지산업레버리지,462330,4,1794,5,-24,-1.32,37929402,66307520,333500000,37929402,-1.32,57.20,11.37,11.37,68830376595,11.50,11.50,68830376595 +현대약품,004310,5,7620,2,1050,15.98,31618878,3545645,32000000,31618878,15.98,891.77,98.81,98.81,239970236710,98.41,98.41,239970236710 +네오이뮨텍,950220,6,798,1,184,29.97,22022893,1438312,164391655,22022893,29.97,1531.16,13.40,13.40,16510901750,12.59,12.59,16510901750 +팸텍,271830,7,2470,2,370,17.62,20896706,3145429,29490202,20896706,17.62,664.35,70.86,70.86,49001805048,67.27,67.27,49001805048 +고영,098460,8,28300,2,1800,6.79,19988547,5218172,68654755,19988547,6.79,383.06,29.11,29.11,569307366825,29.30,29.30,569307366825 +KODEX 인버스,114800,9,2532,2,17,0.68,19863158,42129884,303700000,19863158,0.68,47.15,6.54,6.54,50264552019,6.54,6.54,50264552019 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,90,2,3,3.45,17009980,21936778,1497000000,17009980,3.45,77.54,1.14,1.14,1531286152,1.14,1.14,1531286152 +KODEX 코스닥150선물인버스,251340,11,2845,3,0,0.00,14663136,16955982,83900000,14663136,0.00,86.48,17.48,17.48,41693751380,17.47,17.47,41693751380 +시지메드텍,056090,12,1238,2,99,8.69,14183688,3760166,103259036,14183688,8.69,377.21,13.74,13.74,17790969406,13.92,13.92,17790969406 +나노엔텍,039860,13,3685,2,610,19.84,12950217,124281,38093053,12950217,19.84,9999.99,34.00,34.00,47571385772,33.89,33.89,47571385772 +KODEX 레버리지,122630,14,44635,5,-500,-1.11,12806618,20453108,80700000,12806618,-1.11,62.61,15.87,15.87,571813587072,15.87,15.87,571813587072 +KODEX 코스닥150레버리지,233740,15,12275,2,20,0.16,12750872,20595892,151100000,12750872,0.16,61.91,8.44,8.44,156750754495,8.45,8.45,156750754495 +에이비온,203400,16,3100,5,-455,-12.80,11808678,1250939,29456280,11808678,-12.80,943.99,40.09,40.09,34052144315,37.29,37.29,34052144315 +에이프로젠,007460,17,804,2,58,7.77,11586094,11792279,329305030,11586094,7.77,98.25,3.52,3.52,9134417498,3.45,3.45,9134417498 +TIGER 2차전지소재Fn,462010,18,6320,2,20,0.32,10375434,16269109,129550000,10375434,0.32,63.77,8.01,8.01,65999972986,8.06,8.06,65999972986 +일성건설,013360,19,2415,2,100,4.32,9922128,37094716,54024880,9922128,4.32,26.75,18.37,18.37,24089961710,18.46,18.46,24089961710 +삼표시멘트,038500,20,3210,2,115,3.72,9412406,684359,107916306,9412406,3.72,1375.36,8.72,8.72,31120931660,8.98,8.98,31120931660 +경인양행,012610,21,3675,2,415,12.73,9265085,10412656,41616365,9265085,12.73,88.98,22.26,22.26,33064725522,21.62,21.62,33064725522 +에어부산,298690,22,1863,5,-37,-1.95,9078553,21854842,116640000,9078553,-1.95,41.54,7.78,7.78,17698188079,8.14,8.14,17698188079 +클로봇,466100,23,47750,2,1650,3.58,8346272,7473670,24992139,8346272,3.58,111.68,33.40,33.40,398804690900,33.42,33.42,398804690900 +삼성전자,005930,24,108000,5,-1500,-1.37,8283729,15527762,5919637922,8283729,-1.37,53.35,0.14,0.14,898275186150,0.14,0.14,898275186150 +TIGER 미국S&P500,360750,25,25025,5,-55,-0.22,6965502,6003532,482600000,6965502,-0.22,116.02,1.44,1.44,174397833791,1.44,1.44,174397833791 +에코프로,086520,26,116550,5,-950,-0.81,6603494,19608074,135776152,6603494,-0.81,33.68,4.86,4.86,773785413750,4.89,4.89,773785413750 +스맥,099440,27,7980,2,430,5.70,6556085,5214523,68243394,6556085,5.70,125.73,9.61,9.61,51443780460,9.45,9.45,51443780460 +캠시스,050110,28,506,4,-216,-29.92,6544374,246665,73824118,6544374,-29.92,2653.14,8.86,8.86,3338850146,8.94,8.94,3338850146 +삼성중공업,010140,29,26950,2,1050,4.05,6149647,3685336,880000000,6149647,4.05,166.87,0.70,0.70,165203239050,0.70,0.70,165203239050 +KODEX 미국S&P500,379800,30,22925,5,-55,-0.24,6083789,5077930,291050000,6083789,-0.24,119.81,2.09,2.09,139559608483,2.09,2.09,139559608483 diff --git a/top30/20251209/top30-av-20251209-132000.csv b/top30/20251209/top30-av-20251209-132000.csv new file mode 100644 index 000000000000..42519cad9492 --- /dev/null +++ b/top30/20251209/top30-av-20251209-132000.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,252670,1,667,2,6,0.91,378188859,603053376,2156100000,378188859,0.91,62.71,17.54,17.54,252556392339,17.56,17.56,252556392339 +테라뷰,950250,2,14290,2,6290,78.62,48852580,0,35517731,48852580,78.62,0.00,137.54,137.54,695579506575,137.05,137.05,695579506575 +삼성제약,001360,3,2145,2,372,20.98,39903428,15173945,94162079,39903428,20.98,262.97,42.38,42.38,86295251762,42.73,42.73,86295251762 +KODEX 2차전지산업레버리지,462330,4,1796,5,-22,-1.21,38490685,66307520,333500000,38490685,-1.21,58.05,11.54,11.54,69837869575,11.66,11.66,69837869575 +현대약품,004310,5,7610,2,1040,15.83,31801329,3545645,32000000,31801329,15.83,896.91,99.38,99.38,241354806720,99.11,99.11,241354806720 +네오이뮨텍,950220,6,798,1,184,29.97,22040403,1438312,164391655,22040403,29.97,1532.38,13.41,13.41,16524874730,12.60,12.60,16524874730 +팸텍,271830,7,2435,2,335,15.95,21536876,3145429,29490202,21536876,15.95,684.70,73.03,73.03,50567109753,70.42,70.42,50567109753 +KODEX 인버스,114800,8,2530,2,15,0.60,20275278,42129884,303700000,20275278,0.60,48.13,6.68,6.68,51307307231,6.68,6.68,51307307231 +고영,098460,9,28250,2,1750,6.60,20231881,5218172,68654755,20231881,6.60,387.72,29.47,29.47,576190904850,29.71,29.71,576190904850 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,90,2,3,3.45,17010481,21936778,1497000000,17010481,3.45,77.54,1.14,1.14,1531331243,1.14,1.14,1531331243 +KODEX 코스닥150선물인버스,251340,11,2845,3,0,0.00,14729556,16955982,83900000,14729556,0.00,86.87,17.56,17.56,41882710959,17.55,17.55,41882710959 +시지메드텍,056090,12,1245,2,106,9.31,14265311,3760166,103259036,14265311,9.31,379.38,13.82,13.82,17892407082,13.92,13.92,17892407082 +나노엔텍,039860,13,3710,2,635,20.65,13284772,124281,38093053,13284772,20.65,9999.99,34.87,34.87,48804084541,34.53,34.53,48804084541 +경인양행,012610,14,3845,2,585,17.94,13130504,10412656,41616365,13130504,17.94,126.10,31.55,31.55,47973311803,29.98,29.98,47973311803 +KODEX 레버리지,122630,15,44710,5,-425,-0.94,13130320,20453108,80700000,13130320,-0.94,64.20,16.27,16.27,586265212618,16.25,16.25,586265212618 +KODEX 코스닥150레버리지,233740,16,12260,2,5,0.04,12869004,20595892,151100000,12869004,0.04,62.48,8.52,8.52,158200729020,8.54,8.54,158200729020 +에이비온,203400,17,3165,5,-390,-10.97,11982257,1250939,29456280,11982257,-10.97,957.86,40.68,40.68,34595840872,37.11,37.11,34595840872 +에이프로젠,007460,18,807,2,61,8.18,11839543,11792279,329305030,11839543,8.18,100.40,3.60,3.60,9338317983,3.51,3.51,9338317983 +TIGER 2차전지소재Fn,462010,19,6315,2,15,0.24,10435307,16269109,129550000,10435307,0.24,64.14,8.06,8.06,66378177484,8.11,8.11,66378177484 +일성건설,013360,20,2415,2,100,4.32,9959810,37094716,54024880,9959810,4.32,26.85,18.44,18.44,24180953910,18.53,18.53,24180953910 +삼표시멘트,038500,21,3210,2,115,3.72,9464143,684359,107916306,9464143,3.72,1382.92,8.77,8.77,31286594061,9.03,9.03,31286594061 +에어부산,298690,22,1891,5,-9,-0.47,9152527,21854842,116640000,9152527,-0.47,41.88,7.85,7.85,17838035270,8.09,8.09,17838035270 +삼성전자,005930,23,108150,5,-1350,-1.23,8477420,15527762,5919637922,8477420,-1.23,54.60,0.14,0.14,919197285100,0.14,0.14,919197285100 +클로봇,466100,24,47600,2,1500,3.25,8387583,7473670,24992139,8387583,3.25,112.23,33.56,33.56,400773362150,33.69,33.69,400773362150 +TIGER 미국S&P500,360750,25,25015,5,-65,-0.26,7169234,6003532,482600000,7169234,-0.26,119.42,1.49,1.49,179494396133,1.49,1.49,179494396133 +스맥,099440,26,8040,2,490,6.49,6831680,5214523,68243394,6831680,6.49,131.01,10.01,10.01,53659946055,9.78,9.78,53659946055 +에코프로,086520,27,116400,5,-1100,-0.94,6650485,19608074,135776152,6650485,-0.94,33.92,4.90,4.90,779264222900,4.93,4.93,779264222900 +캠시스,050110,28,506,4,-216,-29.92,6556228,246665,73824118,6556228,-29.92,2657.95,8.88,8.88,3344848270,8.95,8.95,3344848270 +삼성중공업,010140,29,27025,2,1125,4.34,6244997,3685336,880000000,6244997,4.34,169.46,0.71,0.71,167775412275,0.71,0.71,167775412275 +KODEX 미국S&P500,379800,30,22920,5,-60,-0.26,6239930,5077930,291050000,6239930,-0.26,122.88,2.14,2.14,143137385970,2.15,2.15,143137385970 diff --git a/top30/20251209/top30-av-20251209-133001.csv b/top30/20251209/top30-av-20251209-133001.csv new file mode 100644 index 000000000000..f29612fcb59a --- /dev/null +++ b/top30/20251209/top30-av-20251209-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,668,2,7,1.06,386628077,603053376,2156100000,386628077,1.06,64.11,17.93,17.93,258185643036,17.93,17.93,258185643036 +테라뷰,950250,2,14900,2,6900,86.25,50119105,0,35517731,50119105,86.25,0.00,141.11,141.11,714032808905,134.92,134.92,714032808905 +삼성제약,001360,3,2155,2,382,21.55,40183105,15173945,94162079,40183105,21.55,264.82,42.67,42.67,86898412152,42.82,42.82,86898412152 +KODEX 2차전지산업레버리지,462330,4,1803,5,-15,-0.83,39058731,66307520,333500000,39058731,-0.83,58.91,11.71,11.71,70859664913,11.78,11.78,70859664913 +현대약품,004310,5,7580,2,1010,15.37,31944496,3545645,32000000,31944496,15.37,900.95,99.83,99.83,242438962820,99.95,99.95,242438962820 +네오이뮨텍,950220,6,798,1,184,29.97,22047626,1438312,164391655,22047626,29.97,1532.88,13.41,13.41,16530638684,12.60,12.60,16530638684 +팸텍,271830,7,2425,2,325,15.48,21802106,3145429,29490202,21802106,15.48,693.14,73.93,73.93,51213176748,71.61,71.61,51213176748 +KODEX 인버스,114800,8,2530,2,15,0.60,20531369,42129884,303700000,20531369,0.60,48.73,6.76,6.76,51955118835,6.76,6.76,51955118835 +고영,098460,9,27900,2,1400,5.28,20513995,5218172,68654755,20513995,5.28,393.13,29.88,29.88,584093536450,30.49,30.49,584093536450 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,91,2,4,4.60,17010482,21936778,1497000000,17010482,4.60,77.54,1.14,1.14,1531331334,1.12,1.12,1531331334 +KODEX 코스닥150선물인버스,251340,11,2845,3,0,0.00,14955853,16955982,83900000,14955853,0.00,88.20,17.83,17.83,42526591356,17.82,17.82,42526591356 +경인양행,012610,12,3840,2,580,17.79,14762366,10412656,41616365,14762366,17.79,141.77,35.47,35.47,54325357595,33.99,33.99,54325357595 +시지메드텍,056090,13,1240,2,101,8.87,14338982,3760166,103259036,14338982,8.87,381.34,13.89,13.89,17983893238,14.05,14.05,17983893238 +나노엔텍,039860,14,3715,2,640,20.81,13497703,124281,38093053,13497703,20.81,9999.99,35.43,35.43,49590972605,35.04,35.04,49590972605 +KODEX 레버리지,122630,15,44675,5,-460,-1.02,13488624,20453108,80700000,13488624,-1.02,65.95,16.71,16.71,602281251875,16.71,16.71,602281251875 +KODEX 코스닥150레버리지,233740,16,12290,2,35,0.29,13096266,20595892,151100000,13096266,0.29,63.59,8.67,8.67,160991626712,8.67,8.67,160991626712 +에이프로젠,007460,17,814,2,68,9.12,12268687,11792279,329305030,12268687,9.12,104.04,3.73,3.73,9684660977,3.61,3.61,9684660977 +에이비온,203400,18,3070,5,-485,-13.64,12157339,1250939,29456280,12157339,-13.64,971.86,41.27,41.27,35138900647,38.86,38.86,35138900647 +TIGER 2차전지소재Fn,462010,19,6340,2,40,0.63,10532142,16269109,129550000,10532142,0.63,64.74,8.13,8.13,66990645231,8.16,8.16,66990645231 +일성건설,013360,20,2415,2,100,4.32,10098930,37094716,54024880,10098930,4.32,27.22,18.69,18.69,24518420055,18.79,18.79,24518420055 +삼표시멘트,038500,21,3210,2,115,3.72,9475368,684359,107916306,9475368,3.72,1384.56,8.78,8.78,31322645434,9.04,9.04,31322645434 +에어부산,298690,22,1900,3,0,0.00,9194290,21854842,116640000,9194290,0.00,42.07,7.88,7.88,17917089491,8.08,8.08,17917089491 +삼성전자,005930,23,108100,5,-1400,-1.28,8614127,15527762,5919637922,8614127,-1.28,55.48,0.15,0.15,933979442350,0.15,0.15,933979442350 +클로봇,466100,24,47450,2,1350,2.93,8427202,7473670,24992139,8427202,2.93,112.76,33.72,33.72,402655293275,33.95,33.95,402655293275 +TIGER 미국S&P500,360750,25,25025,5,-55,-0.22,7245267,6003532,482600000,7245267,-0.22,120.68,1.50,1.50,181396518607,1.50,1.50,181396518607 +스맥,099440,26,7960,2,410,5.43,6981563,5214523,68243394,6981563,5.43,133.89,10.23,10.23,54860302045,10.10,10.10,54860302045 +에코프로,086520,27,117200,5,-300,-0.26,6696993,19608074,135776152,6696993,-0.26,34.15,4.93,4.93,784695864300,4.93,4.93,784695864300 +캠시스,050110,28,506,4,-216,-29.92,6580010,246665,73824118,6580010,-29.92,2667.59,8.91,8.91,3356881962,8.99,8.99,3356881962 +KODEX 미국S&P500,379800,29,22920,5,-60,-0.26,6457675,5077930,291050000,6457675,-0.26,127.17,2.22,2.22,148127158868,2.22,2.22,148127158868 +삼성중공업,010140,30,27050,2,1150,4.44,6386950,3685336,880000000,6386950,4.44,173.31,0.73,0.73,171621065575,0.72,0.72,171621065575 diff --git a/top30/20251209/top30-av-20251209-134000.csv b/top30/20251209/top30-av-20251209-134000.csv new file mode 100644 index 000000000000..e5e968b3b00f --- /dev/null +++ b/top30/20251209/top30-av-20251209-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,668,2,7,1.06,393428573,603053376,2156100000,393428573,1.06,65.24,18.25,18.25,262728382050,18.24,18.24,262728382050 +테라뷰,950250,2,15200,2,7200,90.00,51646547,0,35517731,51646547,90.00,0.00,145.41,145.41,736874036930,136.49,136.49,736874036930 +삼성제약,001360,3,2140,2,367,20.70,40629234,15173945,94162079,40629234,20.70,267.76,43.15,43.15,87854359191,43.60,43.60,87854359191 +KODEX 2차전지산업레버리지,462330,4,1799,5,-19,-1.05,39444225,66307520,333500000,39444225,-1.05,59.49,11.83,11.83,71553985038,11.93,11.93,71553985038 +현대약품,004310,5,7530,2,960,14.61,32442300,3545645,32000000,32442300,14.61,914.99,101.38,101.38,246148166450,102.15,102.15,246148166450 +네오이뮨텍,950220,6,798,1,184,29.97,22059808,1438312,164391655,22059808,29.97,1533.73,13.42,13.42,16540359920,12.61,12.61,16540359920 +팸텍,271830,7,2435,2,335,15.95,22014148,3145429,29490202,22014148,15.95,699.88,74.65,74.65,51728508850,72.04,72.04,51728508850 +KODEX 인버스,114800,8,2530,2,15,0.60,20783786,42129884,303700000,20783786,0.60,49.33,6.84,6.84,52593259275,6.84,6.84,52593259275 +고영,098460,9,27950,2,1450,5.47,20729074,5218172,68654755,20729074,5.47,397.25,30.19,30.19,590105248375,30.75,30.75,590105248375 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,91,2,4,4.60,17010482,21936778,1497000000,17010482,4.60,77.54,1.14,1.14,1531331334,1.12,1.12,1531331334 +경인양행,012610,11,3860,2,600,18.40,15732559,10412656,41616365,15732559,18.40,151.09,37.80,37.80,58092971777,36.16,36.16,58092971777 +KODEX 코스닥150선물인버스,251340,12,2850,2,5,0.18,15067329,16955982,83900000,15067329,0.18,88.86,17.96,17.96,42843813406,17.92,17.92,42843813406 +나노엔텍,039860,13,3915,2,840,27.32,14804176,124281,38093053,14804176,27.32,9999.99,38.86,38.86,54608468329,36.62,36.62,54608468329 +시지메드텍,056090,14,1236,2,97,8.52,14390885,3760166,103259036,14390885,8.52,382.72,13.94,13.94,18048336203,14.14,14.14,18048336203 +KODEX 레버리지,122630,15,44675,5,-460,-1.02,13667039,20453108,80700000,13667039,-1.02,66.82,16.94,16.94,610247413872,16.93,16.93,610247413872 +KODEX 코스닥150레버리지,233740,16,12255,3,0,0.00,13318355,20595892,151100000,13318355,0.00,64.67,8.81,8.81,163714511897,8.84,8.84,163714511897 +에이프로젠,007460,17,806,2,60,8.04,12822700,11792279,329305030,12822700,8.04,108.74,3.89,3.89,10134553561,3.82,3.82,10134553561 +에이비온,203400,18,3095,5,-460,-12.94,12258129,1250939,29456280,12258129,-12.94,979.91,41.61,41.61,35452589114,38.89,38.89,35452589114 +TIGER 2차전지소재Fn,462010,19,6320,2,20,0.32,10606287,16269109,129550000,10606287,0.32,65.19,8.19,8.19,67459687816,8.24,8.24,67459687816 +일성건설,013360,20,2370,2,55,2.38,10298173,37094716,54024880,10298173,2.38,27.76,19.06,19.06,24993517304,19.52,19.52,24993517304 +삼표시멘트,038500,21,3225,2,130,4.20,9524568,684359,107916306,9524568,4.20,1391.75,8.83,8.83,31481091691,9.05,9.05,31481091691 +에어부산,298690,22,1891,5,-9,-0.47,9237379,21854842,116640000,9237379,-0.47,42.27,7.92,7.92,17998858656,8.16,8.16,17998858656 +삼성전자,005930,23,108200,5,-1300,-1.19,8858146,15527762,5919637922,8858146,-1.19,57.05,0.15,0.15,960364215050,0.15,0.15,960364215050 +클로봇,466100,24,47850,2,1750,3.80,8487350,7473670,24992139,8487350,3.80,113.56,33.96,33.96,405519644975,33.91,33.91,405519644975 +TIGER 미국S&P500,360750,25,25020,5,-60,-0.24,7324212,6003532,482600000,7324212,-0.24,122.00,1.52,1.52,183371493598,1.52,1.52,183371493598 +스맥,099440,26,7950,2,400,5.30,7085676,5214523,68243394,7085676,5.30,135.88,10.38,10.38,55690884150,10.26,10.26,55690884150 +에코프로,086520,27,116500,5,-1000,-0.85,6755391,19608074,135776152,6755391,-0.85,34.45,4.98,4.98,791517401700,5.00,5.00,791517401700 +KODEX 미국S&P500,379800,28,22920,5,-60,-0.26,6630677,5077930,291050000,6630677,-0.26,130.58,2.28,2.28,152091588587,2.28,2.28,152091588587 +캠시스,050110,29,506,4,-216,-29.92,6580737,246665,73824118,6580737,-29.92,2667.88,8.91,8.91,3357249824,8.99,8.99,3357249824 +삼성중공업,010140,30,27100,2,1200,4.63,6489766,3685336,880000000,6489766,4.63,176.10,0.74,0.74,174409606300,0.73,0.73,174409606300 diff --git a/top30/20251209/top30-av-20251209-135000.csv b/top30/20251209/top30-av-20251209-135000.csv new file mode 100644 index 000000000000..84209aa88bf5 --- /dev/null +++ b/top30/20251209/top30-av-20251209-135000.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,252670,1,668,2,7,1.06,403563320,603053376,2156100000,403563320,1.06,66.92,18.72,18.72,269485859206,18.71,18.71,269485859206 +테라뷰,950250,2,15250,2,7250,90.62,54659044,0,35517731,54659044,90.62,0.00,153.89,153.89,784041315840,144.75,144.75,784041315840 +삼성제약,001360,3,2115,2,342,19.29,41042196,15173945,94162079,41042196,19.29,270.48,43.59,43.59,88734052787,44.56,44.56,88734052787 +KODEX 2차전지산업레버리지,462330,4,1803,5,-15,-0.83,39675388,66307520,333500000,39675388,-0.83,59.84,11.90,11.90,71970197999,11.97,11.97,71970197999 +현대약품,004310,5,7580,2,1010,15.37,32681911,3545645,32000000,32681911,15.37,921.75,102.13,102.13,247959716720,102.23,102.23,247959716720 +팸텍,271830,6,2445,2,345,16.43,22525500,3145429,29490202,22525500,16.43,716.13,76.38,76.38,52984051555,73.48,73.48,52984051555 +네오이뮨텍,950220,7,798,1,184,29.97,22071559,1438312,164391655,22071559,29.97,1534.55,13.43,13.43,16549737218,12.62,12.62,16549737218 +고영,098460,8,28150,2,1650,6.23,20836214,5218172,68654755,20836214,6.23,399.30,30.35,30.35,593112656525,30.69,30.69,593112656525 +KODEX 인버스,114800,9,2530,2,15,0.60,20817949,42129884,303700000,20817949,0.60,49.41,6.85,6.85,52679634982,6.86,6.86,52679634982 +경인양행,012610,10,4145,2,885,27.15,18661041,10412656,41616365,18661041,27.15,179.21,44.84,44.84,69963697793,40.56,40.56,69963697793 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,4,4.60,17010482,21936778,1497000000,17010482,4.60,77.54,1.14,1.14,1531331334,1.12,1.12,1531331334 +나노엔텍,039860,12,3995,1,920,29.92,16129021,124281,38093053,16129021,29.92,9999.99,42.34,42.34,59889538440,39.35,39.35,59889538440 +KODEX 코스닥150선물인버스,251340,13,2845,3,0,0.00,15330168,16955982,83900000,15330168,0.00,90.41,18.27,18.27,43591776616,18.26,18.26,43591776616 +시지메드텍,056090,14,1235,2,96,8.43,14419333,3760166,103259036,14419333,8.43,383.48,13.96,13.96,18083494211,14.18,14.18,18083494211 +KODEX 레버리지,122630,15,44690,5,-445,-0.99,14177224,20453108,80700000,14177224,-0.99,69.32,17.57,17.57,633070564715,17.55,17.55,633070564715 +KODEX 코스닥150레버리지,233740,16,12270,2,15,0.12,13499757,20595892,151100000,13499757,0.12,65.55,8.93,8.93,165936868462,8.95,8.95,165936868462 +에이프로젠,007460,17,814,2,68,9.12,13354179,11792279,329305030,13354179,9.12,113.25,4.06,4.06,10567557955,3.94,3.94,10567557955 +에이비온,203400,18,3090,5,-465,-13.08,12323890,1250939,29456280,12323890,-13.08,985.17,41.84,41.84,35655954289,39.17,39.17,35655954289 +TIGER 2차전지소재Fn,462010,19,6330,2,30,0.48,10630186,16269109,129550000,10630186,0.48,65.34,8.21,8.21,67610781966,8.24,8.24,67610781966 +일성건설,013360,20,2350,2,35,1.51,10422504,37094716,54024880,10422504,1.51,28.10,19.29,19.29,25286679744,19.92,19.92,25286679744 +삼표시멘트,038500,21,3245,2,150,4.85,9575452,684359,107916306,9575452,4.85,1399.19,8.87,8.87,31645723701,9.04,9.04,31645723701 +에어부산,298690,22,1914,2,14,0.74,9370045,21854842,116640000,9370045,0.74,42.87,8.03,8.03,18253209282,8.18,8.18,18253209282 +삼성전자,005930,23,108450,5,-1050,-0.96,9098939,15527762,5919637922,9098939,-0.96,58.60,0.15,0.15,986465553650,0.15,0.15,986465553650 +클로봇,466100,24,48050,2,1950,4.23,8570076,7473670,24992139,8570076,4.23,114.67,34.29,34.29,409483394200,34.10,34.10,409483394200 +TIGER 미국S&P500,360750,25,25025,5,-55,-0.22,7371980,6003532,482600000,7371980,-0.22,122.79,1.53,1.53,184566844373,1.53,1.53,184566844373 +스맥,099440,26,7950,2,400,5.30,7182602,5214523,68243394,7182602,5.30,137.74,10.52,10.52,56461214260,10.41,10.41,56461214260 +에코프로,086520,27,116950,5,-550,-0.47,6792369,19608074,135776152,6792369,-0.47,34.64,5.00,5.00,795833070600,5.01,5.01,795833070600 +KODEX 미국S&P500,379800,28,22925,5,-55,-0.24,6689169,5077930,291050000,6689169,-0.24,131.73,2.30,2.30,153432354904,2.30,2.30,153432354904 +삼성중공업,010140,29,27050,2,1150,4.44,6623348,3685336,880000000,6623348,4.44,179.72,0.75,0.75,178033114450,0.75,0.75,178033114450 +캠시스,050110,30,506,4,-216,-29.92,6586807,246665,73824118,6586807,-29.92,2670.35,8.92,8.92,3360321244,9.00,9.00,3360321244 diff --git a/top30/20251209/top30-av-20251209-140000.csv b/top30/20251209/top30-av-20251209-140000.csv new file mode 100644 index 000000000000..995b5f18463b --- /dev/null +++ b/top30/20251209/top30-av-20251209-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,668,2,7,1.06,410364296,603053376,2156100000,410364296,1.06,68.05,19.03,19.03,274027384647,19.03,19.03,274027384647 +테라뷰,950250,2,15510,2,7510,93.88,56825975,0,35517731,56825975,93.88,0.00,159.99,159.99,817683286485,148.43,148.43,817683286485 +삼성제약,001360,3,2135,2,362,20.42,41433274,15173945,94162079,41433274,20.42,273.06,44.00,44.00,89571042829,44.55,44.55,89571042829 +KODEX 2차전지산업레버리지,462330,4,1803,5,-15,-0.83,39976828,66307520,333500000,39976828,-0.83,60.29,11.99,11.99,72514006175,12.06,12.06,72514006175 +현대약품,004310,5,7710,2,1140,17.35,33468779,3545645,32000000,33468779,17.35,943.94,104.59,104.59,254035703120,102.97,102.97,254035703120 +네오이뮨텍,950220,6,787,2,173,28.18,24765202,1438312,164391655,24765202,28.18,1721.82,15.06,15.06,18686535295,14.44,14.44,18686535295 +팸텍,271830,7,2350,2,250,11.90,23244562,3145429,29490202,23244562,11.90,738.99,78.82,78.82,54700683943,78.93,78.93,54700683943 +고영,098460,8,28150,2,1650,6.23,20952968,5218172,68654755,20952968,6.23,401.54,30.52,30.52,596388686075,30.86,30.86,596388686075 +KODEX 인버스,114800,9,2527,2,12,0.48,20918602,42129884,303700000,20918602,0.48,49.65,6.89,6.89,52934286794,6.90,6.90,52934286794 +경인양행,012610,10,4095,2,835,25.61,20083019,10412656,41616365,20083019,25.61,192.87,48.26,48.26,75848561730,44.51,44.51,75848561730 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,4,4.60,17010482,21936778,1497000000,17010482,4.60,77.54,1.14,1.14,1531331334,1.12,1.12,1531331334 +나노엔텍,039860,12,3995,1,920,29.92,16217052,124281,38093053,16217052,29.92,9999.99,42.57,42.57,60241222285,39.59,39.59,60241222285 +KODEX 코스닥150선물인버스,251340,13,2845,3,0,0.00,15464284,16955982,83900000,15464284,0.00,91.20,18.43,18.43,43973522896,18.42,18.42,43973522896 +시지메드텍,056090,14,1240,2,101,8.87,14441905,3760166,103259036,14441905,8.87,384.08,13.99,13.99,18111435607,14.15,14.15,18111435607 +KODEX 레버리지,122630,15,44690,5,-445,-0.99,14333870,20453108,80700000,14333870,-0.99,70.08,17.76,17.76,640069753915,17.75,17.75,640069753915 +에이프로젠,007460,16,806,2,60,8.04,13711461,11792279,329305030,13711461,8.04,116.27,4.16,4.16,10856448947,4.09,4.09,10856448947 +KODEX 코스닥150레버리지,233740,17,12240,5,-15,-0.12,13624499,20595892,151100000,13624499,-0.12,66.15,9.02,9.02,167465166919,9.05,9.05,167465166919 +에이비온,203400,18,3115,5,-440,-12.38,12422226,1250939,29456280,12422226,-12.38,993.03,42.17,42.17,35962449299,39.19,39.19,35962449299 +TIGER 2차전지소재Fn,462010,19,6330,2,30,0.48,10755167,16269109,129550000,10755167,0.48,66.11,8.30,8.30,68402156897,8.34,8.34,68402156897 +일성건설,013360,20,2315,3,0,0.00,10650382,37094716,54024880,10650382,0.00,28.71,19.71,19.71,25813772433,20.64,20.64,25813772433 +삼표시멘트,038500,21,3240,2,145,4.68,9631597,684359,107916306,9631597,4.68,1407.39,8.93,8.93,31827655561,9.10,9.10,31827655561 +에어부산,298690,22,1902,2,2,0.11,9432008,21854842,116640000,9432008,0.11,43.16,8.09,8.09,18371260358,8.28,8.28,18371260358 +삼성전자,005930,23,108400,5,-1100,-1.00,9316480,15527762,5919637922,9316480,-1.00,60.00,0.16,0.16,1010040237350,0.16,0.16,1010040237350 +클로봇,466100,24,48300,2,2200,4.77,8764522,7473670,24992139,8764522,4.77,117.27,35.07,35.07,418876624250,34.70,34.70,418876624250 +TIGER 미국S&P500,360750,25,25030,5,-50,-0.20,7433213,6003532,482600000,7433213,-0.20,123.81,1.54,1.54,186099043493,1.54,1.54,186099043493 +스맥,099440,26,7870,2,320,4.24,7309541,5214523,68243394,7309541,4.24,140.18,10.71,10.71,57466213605,10.70,10.70,57466213605 +에코프로,086520,27,117000,5,-500,-0.43,6854851,19608074,135776152,6854851,-0.43,34.96,5.05,5.05,803152573350,5.06,5.06,803152573350 +삼성중공업,010140,28,27050,2,1150,4.44,6769160,3685336,880000000,6769160,4.44,183.68,0.77,0.77,181972286600,0.76,0.76,181972286600 +KODEX 미국S&P500,379800,29,22925,5,-55,-0.24,6742806,5077930,291050000,6742806,-0.24,132.79,2.32,2.32,154661796431,2.32,2.32,154661796431 +캠시스,050110,30,506,4,-216,-29.92,6591908,246665,73824118,6591908,-29.92,2672.41,8.93,8.93,3362902350,9.00,9.00,3362902350 diff --git a/top30/20251209/top30-av-20251209-141000.csv b/top30/20251209/top30-av-20251209-141000.csv new file mode 100644 index 000000000000..faa7522bce7a --- /dev/null +++ b/top30/20251209/top30-av-20251209-141000.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,252670,1,669,2,8,1.21,418119670,603053376,2156100000,418119670,1.21,69.33,19.39,19.39,279213304920,19.36,19.36,279213304920 +테라뷰,950250,2,14860,2,6860,85.75,58788634,0,35517731,58788634,85.75,0.00,165.52,165.52,847251098715,160.53,160.53,847251098715 +삼성제약,001360,3,2130,2,357,20.14,41769237,15173945,94162079,41769237,20.14,275.27,44.36,44.36,90287053189,45.02,45.02,90287053189 +KODEX 2차전지산업레버리지,462330,4,1800,5,-18,-0.99,40182144,66307520,333500000,40182144,-0.99,60.60,12.05,12.05,72883795589,12.14,12.14,72883795589 +현대약품,004310,5,7600,2,1030,15.68,33987166,3545645,32000000,33987166,15.68,958.56,106.21,106.21,257994072540,106.08,106.08,257994072540 +네오이뮨텍,950220,6,793,2,179,29.15,31145074,1438312,164391655,31145074,29.15,2165.39,18.95,18.95,23700094809,18.18,18.18,23700094809 +팸텍,271830,7,2325,2,225,10.71,23553462,3145429,29490202,23553462,10.71,748.82,79.87,79.87,55421898015,80.83,80.83,55421898015 +고영,098460,8,28000,2,1500,5.66,21072118,5218172,68654755,21072118,5.66,403.82,30.69,30.69,599731300175,31.20,31.20,599731300175 +KODEX 인버스,114800,9,2535,2,20,0.80,20998939,42129884,303700000,20998939,0.80,49.84,6.91,6.91,53137598830,6.90,6.90,53137598830 +경인양행,012610,10,4060,2,800,24.54,20930151,10412656,41616365,20930151,24.54,201.01,50.29,50.29,79313459405,46.94,46.94,79313459405 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,90,2,3,3.45,17015894,21936778,1497000000,17015894,3.45,77.57,1.14,1.14,1531818414,1.14,1.14,1531818414 +나노엔텍,039860,12,3995,1,920,29.92,16805541,124281,38093053,16805541,29.92,9999.99,44.12,44.12,62592235840,41.13,41.13,62592235840 +KODEX 코스닥150선물인버스,251340,13,2847,2,2,0.07,15470240,16955982,83900000,15470240,0.07,91.24,18.44,18.44,43990489172,18.42,18.42,43990489172 +시지메드텍,056090,14,1248,2,109,9.57,14527696,3760166,103259036,14527696,9.57,386.36,14.07,14.07,18218191300,14.14,14.14,18218191300 +KODEX 레버리지,122630,15,44585,5,-550,-1.22,14506974,20453108,80700000,14506974,-1.22,70.93,17.98,17.98,647792538426,18.00,18.00,647792538426 +에이프로젠,007460,16,799,2,53,7.10,14003491,11792279,329305030,14003491,7.10,118.75,4.25,4.25,11090912758,4.22,4.22,11090912758 +KODEX 코스닥150레버리지,233740,17,12245,5,-10,-0.08,13758701,20595892,151100000,13758701,-0.08,66.80,9.11,9.11,169106370056,9.14,9.14,169106370056 +에이비온,203400,18,3160,5,-395,-11.11,12547430,1250939,29456280,12547430,-11.11,1003.04,42.60,42.60,36356772103,39.06,39.06,36356772103 +일성건설,013360,19,2365,2,50,2.16,10875528,37094716,54024880,10875528,2.16,29.32,20.13,20.13,26340140017,20.62,20.62,26340140017 +TIGER 2차전지소재Fn,462010,20,6325,2,25,0.40,10867208,16269109,129550000,10867208,0.40,66.80,8.39,8.39,69110541487,8.43,8.43,69110541487 +삼표시멘트,038500,21,3250,2,155,5.01,9730905,684359,107916306,9730905,5.01,1421.90,9.02,9.02,32150738459,9.17,9.17,32150738459 +삼성전자,005930,22,108350,5,-1150,-1.05,9483517,15527762,5919637922,9483517,-1.05,61.07,0.16,0.16,1028137253400,0.16,0.16,1028137253400 +에어부산,298690,23,1920,2,20,1.05,9464876,21854842,116640000,9464876,1.05,43.31,8.11,8.11,18433891787,8.23,8.23,18433891787 +클로봇,466100,24,48000,2,1900,4.12,8843072,7473670,24992139,8843072,4.12,118.32,35.38,35.38,422649518600,35.23,35.23,422649518600 +TIGER 미국S&P500,360750,25,25035,5,-45,-0.18,7480210,6003532,482600000,7480210,-0.18,124.60,1.55,1.55,187275264085,1.55,1.55,187275264085 +스맥,099440,26,7880,2,330,4.37,7417116,5214523,68243394,7417116,4.37,142.24,10.87,10.87,58311443020,10.84,10.84,58311443020 +에코프로,086520,27,116900,5,-600,-0.51,6890722,19608074,135776152,6890722,-0.51,35.14,5.08,5.08,807341843300,5.09,5.09,807341843300 +삼성중공업,010140,28,27000,2,1100,4.25,6884117,3685336,880000000,6884117,4.25,186.80,0.78,0.78,185076657000,0.78,0.78,185076657000 +KODEX 미국S&P500,379800,29,22930,5,-50,-0.22,6810339,5077930,291050000,6810339,-0.22,134.12,2.34,2.34,156209975614,2.34,2.34,156209975614 +동양,001520,30,835,2,7,0.85,6640056,6878322,238684063,6640056,0.85,96.54,2.78,2.78,5593752760,2.81,2.81,5593752760 diff --git a/top30/20251209/top30-av-20251209-142000.csv b/top30/20251209/top30-av-20251209-142000.csv new file mode 100644 index 000000000000..270cbeba0d82 --- /dev/null +++ b/top30/20251209/top30-av-20251209-142000.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,252670,1,669,2,8,1.21,421944014,603053376,2156100000,421944014,1.21,69.97,19.57,19.57,281769430037,19.53,19.53,281769430037 +테라뷰,950250,2,15150,2,7150,89.38,59469624,0,35517731,59469624,89.38,0.00,167.44,167.44,857513110345,159.36,159.36,857513110345 +삼성제약,001360,3,2105,2,332,18.73,42147275,15173945,94162079,42147275,18.73,277.76,44.76,44.76,91086891693,45.95,45.95,91086891693 +KODEX 2차전지산업레버리지,462330,4,1800,5,-18,-0.99,40353344,66307520,333500000,40353344,-0.99,60.86,12.10,12.10,73192195287,12.19,12.19,73192195287 +현대약품,004310,5,7560,2,990,15.07,34148013,3545645,32000000,34148013,15.07,963.10,106.71,106.71,259209775700,107.15,107.15,259209775700 +네오이뮨텍,950220,6,798,1,184,29.97,34127465,1438312,164391655,34127465,29.97,2372.74,20.76,20.76,26071258273,19.87,19.87,26071258273 +팸텍,271830,7,2330,2,230,10.95,23741292,3145429,29490202,23741292,10.95,754.79,80.51,80.51,55861120039,81.30,81.30,55861120039 +경인양행,012610,8,4045,2,785,24.08,21425746,10412656,41616365,21425746,24.08,205.77,51.48,51.48,81324212934,48.31,48.31,81324212934 +고영,098460,9,28000,2,1500,5.66,21146180,5218172,68654755,21146180,5.66,405.24,30.80,30.80,601805285100,31.31,31.31,601805285100 +KODEX 인버스,114800,10,2530,2,15,0.60,21040855,42129884,303700000,21040855,0.60,49.94,6.93,6.93,53243721351,6.93,6.93,53243721351 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,4,4.60,17026595,21936778,1497000000,17026595,4.60,77.62,1.14,1.14,1532781505,1.13,1.13,1532781505 +나노엔텍,039860,12,3995,1,920,29.92,16826232,124281,38093053,16826232,29.92,9999.99,44.17,44.17,62674896385,41.18,41.18,62674896385 +KODEX 코스닥150선물인버스,251340,13,2850,2,5,0.18,15727938,16955982,83900000,15727938,0.18,92.76,18.75,18.75,44724823374,18.70,18.70,44724823374 +KODEX 레버리지,122630,14,44630,5,-505,-1.12,14680573,20453108,80700000,14680573,-1.12,71.78,18.19,18.19,655538910814,18.20,18.20,655538910814 +시지메드텍,056090,15,1243,2,104,9.13,14592573,3760166,103259036,14592573,9.13,388.08,14.13,14.13,18298857777,14.26,14.26,18298857777 +에이프로젠,007460,16,799,2,53,7.10,14213942,11792279,329305030,14213942,7.10,120.54,4.32,4.32,11259267460,4.28,4.28,11259267460 +KODEX 코스닥150레버리지,233740,17,12215,5,-40,-0.33,13890211,20595892,151100000,13890211,-0.33,67.44,9.19,9.19,170714663220,9.25,9.25,170714663220 +에이비온,203400,18,3135,5,-420,-11.81,12619525,1250939,29456280,12619525,-11.81,1008.80,42.84,42.84,36583182408,39.62,39.62,36583182408 +일성건설,013360,19,2375,2,60,2.59,11005073,37094716,54024880,11005073,2.59,29.67,20.37,20.37,26645090639,20.77,20.77,26645090639 +TIGER 2차전지소재Fn,462010,20,6325,2,25,0.40,10907539,16269109,129550000,10907539,0.40,67.04,8.42,8.42,69365720022,8.47,8.47,69365720022 +삼표시멘트,038500,21,3260,2,165,5.33,9766562,684359,107916306,9766562,5.33,1427.11,9.05,9.05,32266425259,9.17,9.17,32266425259 +삼성전자,005930,22,108400,5,-1100,-1.00,9715860,15527762,5919637922,9715860,-1.00,62.57,0.16,0.16,1053325404650,0.16,0.16,1053325404650 +에어부산,298690,23,1892,5,-8,-0.42,9515865,21854842,116640000,9515865,-0.42,43.54,8.16,8.16,18531011073,8.40,8.40,18531011073 +클로봇,466100,24,48100,2,2000,4.34,8897964,7473670,24992139,8897964,4.34,119.06,35.60,35.60,425289350975,35.38,35.38,425289350975 +TIGER 미국S&P500,360750,25,25035,5,-45,-0.18,7553061,6003532,482600000,7553061,-0.18,125.81,1.57,1.57,189098768557,1.57,1.57,189098768557 +스맥,099440,26,7900,2,350,4.64,7451209,5214523,68243394,7451209,4.64,142.89,10.92,10.92,58579979370,10.87,10.87,58579979370 +삼성중공업,010140,27,27000,2,1100,4.25,6962736,3685336,880000000,6962736,4.25,188.93,0.79,0.79,187198204075,0.79,0.79,187198204075 +에코프로,086520,28,116500,5,-1000,-0.85,6942953,19608074,135776152,6942953,-0.85,35.41,5.11,5.11,813446658550,5.14,5.14,813446658550 +KODEX 미국S&P500,379800,29,22932,5,-48,-0.21,6854122,5077930,291050000,6854122,-0.21,134.98,2.35,2.35,157213897674,2.36,2.36,157213897674 +동양,001520,30,831,2,3,0.36,6707614,6878322,238684063,6707614,0.36,97.52,2.81,2.81,5650004876,2.85,2.85,5650004876 diff --git a/top30/20251209/top30-av-20251209-143000.csv b/top30/20251209/top30-av-20251209-143000.csv new file mode 100644 index 000000000000..d81a5de4c030 --- /dev/null +++ b/top30/20251209/top30-av-20251209-143000.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,252670,1,668,2,7,1.06,427968300,603053376,2156100000,427968300,1.06,70.97,19.85,19.85,285791705695,19.84,19.84,285791705695 +테라뷰,950250,2,14950,2,6950,86.88,60433564,0,35517731,60433564,86.88,0.00,170.15,170.15,871799717495,164.18,164.18,871799717495 +삼성제약,001360,3,2130,2,357,20.14,42489479,15173945,94162079,42489479,20.14,280.02,45.12,45.12,91813139970,45.78,45.78,91813139970 +KODEX 2차전지산업레버리지,462330,4,1799,5,-19,-1.05,40879493,66307520,333500000,40879493,-1.05,61.65,12.26,12.26,74138421805,12.36,12.36,74138421805 +현대약품,004310,5,7400,2,830,12.63,34536467,3545645,32000000,34536467,12.63,974.05,107.93,107.93,262090931875,110.68,110.68,262090931875 +네오이뮨텍,950220,6,798,1,184,29.97,34155799,1438312,164391655,34155799,29.97,2374.71,20.78,20.78,26093868805,19.89,19.89,26093868805 +팸텍,271830,7,2375,2,275,13.10,23972966,3145429,29490202,23972966,13.10,762.15,81.29,81.29,56406863595,80.54,80.54,56406863595 +경인양행,012610,8,4135,2,875,26.84,22676639,10412656,41616365,22676639,26.84,217.78,54.49,54.49,86490041264,50.26,50.26,86490041264 +고영,098460,9,27850,2,1350,5.09,21347946,5218172,68654755,21347946,5.09,409.11,31.09,31.09,607436674550,31.77,31.77,607436674550 +KODEX 인버스,114800,10,2530,2,15,0.60,21235205,42129884,303700000,21235205,0.60,50.40,6.99,6.99,53735478294,6.99,6.99,53735478294 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,4,4.60,17026595,21936778,1497000000,17026595,4.60,77.62,1.14,1.14,1532781505,1.13,1.13,1532781505 +나노엔텍,039860,12,3995,1,920,29.92,16834146,124281,38093053,16834146,29.92,9999.99,44.19,44.19,62706512815,41.21,41.21,62706512815 +KODEX 코스닥150선물인버스,251340,13,2845,3,0,0.00,16219070,16955982,83900000,16219070,0.00,95.65,19.33,19.33,46124609599,19.32,19.32,46124609599 +KODEX 레버리지,122630,14,44695,5,-440,-0.97,14859864,20453108,80700000,14859864,-0.97,72.65,18.41,18.41,663547867221,18.40,18.40,663547867221 +시지메드텍,056090,15,1238,2,99,8.69,14642101,3760166,103259036,14642101,8.69,389.40,14.18,14.18,18360129003,14.36,14.36,18360129003 +에이프로젠,007460,16,795,2,49,6.57,14515509,11792279,329305030,14515509,6.57,123.09,4.41,4.41,11499183503,4.39,4.39,11499183503 +KODEX 코스닥150레버리지,233740,17,12225,5,-30,-0.24,14045798,20595892,151100000,14045798,-0.24,68.20,9.30,9.30,172614993722,9.34,9.34,172614993722 +에이비온,203400,18,3185,5,-370,-10.41,12706499,1250939,29456280,12706499,-10.41,1015.76,43.14,43.14,36858186983,39.29,39.29,36858186983 +일성건설,013360,19,2350,2,35,1.51,11122937,37094716,54024880,11122937,1.51,29.99,20.59,20.59,26924559059,21.21,21.21,26924559059 +TIGER 2차전지소재Fn,462010,20,6315,2,15,0.24,11039390,16269109,129550000,11039390,0.24,67.85,8.52,8.52,70198258597,8.58,8.58,70198258597 +삼성전자,005930,21,108500,5,-1000,-0.91,9938610,15527762,5919637922,9938610,-0.91,64.01,0.17,0.17,1077478629150,0.17,0.17,1077478629150 +삼표시멘트,038500,22,3265,2,170,5.49,9860943,684359,107916306,9860943,5.49,1440.90,9.14,9.14,32574700659,9.25,9.25,32574700659 +에어부산,298690,23,1897,5,-3,-0.16,9526063,21854842,116640000,9526063,-0.16,43.59,8.17,8.17,18550314551,8.38,8.38,18550314551 +클로봇,466100,24,48250,2,2150,4.66,8994375,7473670,24992139,8994375,4.66,120.35,35.99,35.99,429947096500,35.65,35.65,429947096500 +TIGER 미국S&P500,360750,25,25020,5,-60,-0.24,7661280,6003532,482600000,7661280,-0.24,127.61,1.59,1.59,191806855399,1.59,1.59,191806855399 +스맥,099440,26,7900,2,350,4.64,7480462,5214523,68243394,7480462,4.64,143.45,10.96,10.96,58810367020,10.91,10.91,58810367020 +삼성중공업,010140,27,26950,2,1050,4.05,7071438,3685336,880000000,7071438,4.05,191.88,0.80,0.80,190128968000,0.80,0.80,190128968000 +에코프로,086520,28,116500,5,-1000,-0.85,6984914,19608074,135776152,6984914,-0.85,35.62,5.14,5.14,818337905000,5.17,5.17,818337905000 +KODEX 미국S&P500,379800,29,22925,5,-55,-0.24,6909721,5077930,291050000,6909721,-0.24,136.07,2.37,2.37,158488579680,2.38,2.38,158488579680 +동양,001520,30,832,2,4,0.48,6739378,6878322,238684063,6739378,0.48,97.98,2.82,2.82,5676400837,2.86,2.86,5676400837 diff --git a/top30/20251209/top30-av-20251209-144000.csv b/top30/20251209/top30-av-20251209-144000.csv new file mode 100644 index 000000000000..89bab07af04c --- /dev/null +++ b/top30/20251209/top30-av-20251209-144000.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,252670,1,668,2,7,1.06,433030771,603053376,2156100000,433030771,1.06,71.81,20.08,20.08,289172052071,20.08,20.08,289172052071 +테라뷰,950250,2,14920,2,6920,86.50,61140982,0,35517731,61140982,86.50,0.00,172.14,172.14,882377247950,166.51,166.51,882377247950 +삼성제약,001360,3,2110,2,337,19.01,42810631,15173945,94162079,42810631,19.01,282.13,45.46,45.46,92491671623,46.55,46.55,92491671623 +KODEX 2차전지산업레버리지,462330,4,1805,5,-13,-0.72,41146869,66307520,333500000,41146869,-0.72,62.05,12.34,12.34,74620079290,12.40,12.40,74620079290 +현대약품,004310,5,7480,2,910,13.85,34744296,3545645,32000000,34744296,13.85,979.91,108.58,108.58,263639221605,110.14,110.14,263639221605 +네오이뮨텍,950220,6,798,1,184,29.97,34166910,1438312,164391655,34166910,29.97,2375.49,20.78,20.78,26102735383,19.90,19.90,26102735383 +팸텍,271830,7,2365,2,265,12.62,24249295,3145429,29490202,24249295,12.62,770.94,82.23,82.23,57058150758,81.81,81.81,57058150758 +경인양행,012610,8,4100,2,840,25.77,23224036,10412656,41616365,23224036,25.77,223.04,55.81,55.81,88738728598,52.01,52.01,88738728598 +고영,098460,9,27700,2,1200,4.53,21637409,5218172,68654755,21637409,4.53,414.65,31.52,31.52,615472588750,32.36,32.36,615472588750 +KODEX 인버스,114800,10,2530,2,15,0.60,21452940,42129884,303700000,21452940,0.60,50.92,7.06,7.06,54286343573,7.07,7.07,54286343573 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,4,4.60,17026595,21936778,1497000000,17026595,4.60,77.62,1.14,1.14,1532781505,1.13,1.13,1532781505 +나노엔텍,039860,12,3995,1,920,29.92,16848350,124281,38093053,16848350,29.92,9999.99,44.23,44.23,62763257795,41.24,41.24,62763257795 +KODEX 코스닥150선물인버스,251340,13,2845,3,0,0.00,16231967,16955982,83900000,16231967,0.00,95.73,19.35,19.35,46161323983,19.34,19.34,46161323983 +KODEX 레버리지,122630,14,44675,5,-460,-1.02,14958115,20453108,80700000,14958115,-1.02,73.13,18.54,18.54,667938041269,18.53,18.53,667938041269 +에이프로젠,007460,15,792,2,46,6.17,14870856,11792279,329305030,14870856,6.17,126.11,4.52,4.52,11780191147,4.52,4.52,11780191147 +시지메드텍,056090,16,1250,2,111,9.75,14755999,3760166,103259036,14755999,9.75,392.43,14.29,14.29,18502004752,14.33,14.33,18502004752 +KODEX 코스닥150레버리지,233740,17,12240,5,-15,-0.12,14164153,20595892,151100000,14164153,-0.12,68.77,9.37,9.37,174062844035,9.41,9.41,174062844035 +에이비온,203400,18,3160,5,-395,-11.11,12873873,1250939,29456280,12873873,-11.11,1029.14,43.71,43.71,37388160885,40.17,40.17,37388160885 +일성건설,013360,19,2385,2,70,3.02,11227791,37094716,54024880,11227791,3.02,30.27,20.78,20.78,27171604164,21.09,21.09,27171604164 +TIGER 2차전지소재Fn,462010,20,6340,2,40,0.63,11095163,16269109,129550000,11095163,0.63,68.20,8.56,8.56,70551043272,8.59,8.59,70551043272 +삼성전자,005930,21,108500,5,-1000,-0.91,10047052,15527762,5919637922,10047052,-0.91,64.70,0.17,0.17,1089239827200,0.17,0.17,1089239827200 +삼표시멘트,038500,22,3245,2,150,4.85,9969072,684359,107916306,9969072,4.85,1456.70,9.24,9.24,32926850969,9.40,9.40,32926850969 +에어부산,298690,23,1888,5,-12,-0.63,9563170,21854842,116640000,9563170,-0.63,43.76,8.20,8.20,18620433284,8.46,8.46,18620433284 +클로봇,466100,24,49050,2,2950,6.40,9404947,7473670,24992139,9404947,6.40,125.84,37.63,37.63,449974696525,36.71,36.71,449974696525 +TIGER 미국S&P500,360750,25,25035,5,-45,-0.18,7700852,6003532,482600000,7700852,-0.18,128.27,1.60,1.60,192797374004,1.60,1.60,192797374004 +스맥,099440,26,7910,2,360,4.77,7555164,5214523,68243394,7555164,4.77,144.89,11.07,11.07,59398367310,11.00,11.00,59398367310 +삼성중공업,010140,27,27000,2,1100,4.25,7159516,3685336,880000000,7159516,4.25,194.27,0.81,0.81,192504603800,0.81,0.81,192504603800 +에코프로,086520,28,117600,2,100,0.09,7061343,19608074,135776152,7061343,0.09,36.01,5.20,5.20,827291432450,5.18,5.18,827291432450 +KODEX 미국S&P500,379800,29,22935,5,-45,-0.20,7045712,5077930,291050000,7045712,-0.20,138.75,2.42,2.42,161606738300,2.42,2.42,161606738300 +동양,001520,30,833,2,5,0.60,6772850,6878322,238684063,6772850,0.60,98.47,2.84,2.84,5704272281,2.87,2.87,5704272281 diff --git a/top30/20251209/top30-av-20251209-145001.csv b/top30/20251209/top30-av-20251209-145001.csv new file mode 100644 index 000000000000..14639e297c19 --- /dev/null +++ b/top30/20251209/top30-av-20251209-145001.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,252670,1,667,2,6,0.91,437416742,603053376,2156100000,437416742,0.91,72.53,20.29,20.29,292101898110,20.31,20.31,292101898110 +테라뷰,950250,2,14690,2,6690,83.62,61988700,0,35517731,61988700,83.62,0.00,174.53,174.53,894816753495,171.50,171.50,894816753495 +삼성제약,001360,3,2040,2,267,15.06,44274258,15173945,94162079,44274258,15.06,291.78,47.02,47.02,95504554450,49.72,49.72,95504554450 +KODEX 2차전지산업레버리지,462330,4,1804,5,-14,-0.77,41466459,66307520,333500000,41466459,-0.77,62.54,12.43,12.43,75197234043,12.50,12.50,75197234043 +현대약품,004310,5,7370,2,800,12.18,34981075,3545645,32000000,34981075,12.18,986.59,109.32,109.32,265380826710,112.53,112.53,265380826710 +네오이뮨텍,950220,6,798,1,184,29.97,34214466,1438312,164391655,34214466,29.97,2378.79,20.81,20.81,26140685071,19.93,19.93,26140685071 +팸텍,271830,7,2345,2,245,11.67,24436633,3145429,29490202,24436633,11.67,776.89,82.86,82.86,57496343961,83.14,83.14,57496343961 +경인양행,012610,8,3995,2,735,22.55,24272523,10412656,41616365,24272523,22.55,233.11,58.32,58.32,92947768695,55.91,55.91,92947768695 +고영,098460,9,27700,2,1200,4.53,21835638,5218172,68654755,21835638,4.53,418.45,31.80,31.80,620957783175,32.65,32.65,620957783175 +KODEX 인버스,114800,10,2530,2,15,0.60,21639368,42129884,303700000,21639368,0.60,51.36,7.13,7.13,54758193119,7.13,7.13,54758193119 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,4,4.60,17028595,21936778,1497000000,17028595,4.60,77.63,1.14,1.14,1532963505,1.13,1.13,1532963505 +나노엔텍,039860,12,3995,1,920,29.92,16877436,124281,38093053,16877436,29.92,9999.99,44.31,44.31,62879456365,41.32,41.32,62879456365 +KODEX 코스닥150선물인버스,251340,13,2847,2,2,0.07,16271031,16955982,83900000,16271031,0.07,95.96,19.39,19.39,46272525918,19.37,19.37,46272525918 +에이프로젠,007460,14,794,2,48,6.43,15067179,11792279,329305030,15067179,6.43,127.77,4.58,4.58,11935532173,4.56,4.56,11935532173 +KODEX 레버리지,122630,15,44675,5,-460,-1.02,15062942,20453108,80700000,15062942,-1.02,73.65,18.67,18.67,672620040006,18.66,18.66,672620040006 +시지메드텍,056090,16,1246,2,107,9.39,14820336,3760166,103259036,14820336,9.39,394.14,14.35,14.35,18582343569,14.44,14.44,18582343569 +KODEX 코스닥150레버리지,233740,17,12235,5,-20,-0.16,14308346,20595892,151100000,14308346,-0.16,69.47,9.47,9.47,175827652492,9.51,9.51,175827652492 +에이비온,203400,18,3130,5,-425,-11.95,13012802,1250939,29456280,13012802,-11.95,1040.24,44.18,44.18,37825073192,41.03,41.03,37825073192 +일성건설,013360,19,2345,2,30,1.30,11355544,37094716,54024880,11355544,1.30,30.61,21.02,21.02,27474588253,21.69,21.69,27474588253 +TIGER 2차전지소재Fn,462010,20,6345,2,45,0.71,11213005,16269109,129550000,11213005,0.71,68.92,8.66,8.66,71298447212,8.67,8.67,71298447212 +삼성전자,005930,21,108300,5,-1200,-1.10,10228188,15527762,5919637922,10228188,-1.10,65.87,0.17,0.17,1108874726300,0.17,0.17,1108874726300 +삼표시멘트,038500,22,3235,2,140,4.52,10030673,684359,107916306,10030673,4.52,1465.70,9.29,9.29,33126958119,9.49,9.49,33126958119 +클로봇,466100,23,48950,2,2850,6.18,9749933,7473670,24992139,9749933,6.18,130.46,39.01,39.01,466845346675,38.16,38.16,466845346675 +에어부산,298690,24,1899,5,-1,-0.05,9587524,21854842,116640000,9587524,-0.05,43.87,8.22,8.22,18666521443,8.43,8.43,18666521443 +스맥,099440,25,7940,2,390,5.17,7770816,5214523,68243394,7770816,5.17,149.02,11.39,11.39,61104976080,11.28,11.28,61104976080 +TIGER 미국S&P500,360750,26,25040,5,-40,-0.16,7740278,6003532,482600000,7740278,-0.16,128.93,1.60,1.60,193784376507,1.60,1.60,193784376507 +삼성중공업,010140,27,27000,2,1100,4.25,7241096,3685336,880000000,7241096,4.25,196.48,0.82,0.82,194705793125,0.82,0.82,194705793125 +에코프로,086520,28,117400,5,-100,-0.09,7178827,19608074,135776152,7178827,-0.09,36.61,5.29,5.29,841106689100,5.28,5.28,841106689100 +KODEX 미국S&P500,379800,29,22930,5,-50,-0.22,7117578,5077930,291050000,7117578,-0.22,140.17,2.45,2.45,163254821425,2.45,2.45,163254821425 +동양,001520,30,837,2,9,1.09,6821167,6878322,238684063,6821167,1.09,99.17,2.86,2.86,5744572867,2.88,2.88,5744572867 diff --git a/top30/20251209/top30-av-20251209-150000.csv b/top30/20251209/top30-av-20251209-150000.csv new file mode 100644 index 000000000000..61a1a67f59bc --- /dev/null +++ b/top30/20251209/top30-av-20251209-150000.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,252670,1,666,2,5,0.76,458638787,603053376,2156100000,458638787,0.76,76.05,21.27,21.27,306219271210,21.33,21.33,306219271210 +테라뷰,950250,2,14900,2,6900,86.25,62902761,0,35517731,62902761,86.25,0.00,177.10,177.10,908211449350,171.62,171.62,908211449350 +삼성제약,001360,3,2010,2,237,13.37,44936063,15173945,94162079,44936063,13.37,296.14,47.72,47.72,96846098502,51.17,51.17,96846098502 +KODEX 2차전지산업레버리지,462330,4,1812,5,-6,-0.33,41979988,66307520,333500000,41979988,-0.33,63.31,12.59,12.59,76126409445,12.60,12.60,76126409445 +현대약품,004310,5,7060,2,490,7.46,35762109,3545645,32000000,35762109,7.46,1008.62,111.76,111.76,270952287310,119.93,119.93,270952287310 +네오이뮨텍,950220,6,798,1,184,29.97,34246212,1438312,164391655,34246212,29.97,2381.00,20.83,20.83,26166018379,19.95,19.95,26166018379 +경인양행,012610,7,4005,2,745,22.85,24947702,10412656,41616365,24947702,22.85,239.59,59.95,59.95,95669276884,57.40,57.40,95669276884 +팸텍,271830,8,2275,2,175,8.33,24715373,3145429,29490202,24715373,8.33,785.76,83.81,83.81,58139820727,86.66,86.66,58139820727 +KODEX 인버스,114800,9,2525,2,10,0.40,22610081,42129884,303700000,22610081,0.40,53.67,7.44,7.44,57209413040,7.46,7.46,57209413040 +고영,098460,10,27600,2,1100,4.15,22076321,5218172,68654755,22076321,4.15,423.07,32.16,32.16,627608990050,33.12,33.12,627608990050 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,90,2,3,3.45,17373544,21936778,1497000000,17373544,3.45,79.20,1.16,1.16,1564008915,1.16,1.16,1564008915 +KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,16927628,16955982,83900000,16927628,-0.18,99.83,20.18,20.18,48140513071,20.20,20.20,48140513071 +나노엔텍,039860,13,3995,1,920,29.92,16879884,124281,38093053,16879884,29.92,9999.99,44.31,44.31,62889236125,41.33,41.33,62889236125 +KODEX 레버리지,122630,14,44840,5,-295,-0.65,16063016,20453108,80700000,16063016,-0.65,78.54,19.90,19.90,717444970235,19.83,19.83,717444970235 +에이프로젠,007460,15,795,2,49,6.57,15436714,11792279,329305030,15436714,6.57,130.91,4.69,4.69,12230064019,4.67,4.67,12230064019 +시지메드텍,056090,16,1251,2,112,9.83,14915255,3760166,103259036,14915255,9.83,396.66,14.44,14.44,18700893780,14.48,14.48,18700893780 +KODEX 코스닥150레버리지,233740,17,12265,2,10,0.08,14623678,20595892,151100000,14623678,0.08,71.00,9.68,9.68,179689857922,9.70,9.70,179689857922 +에이비온,203400,18,3080,5,-475,-13.36,13195988,1250939,29456280,13195988,-13.36,1054.89,44.80,44.80,38393749152,42.32,42.32,38393749152 +일성건설,013360,19,2335,2,20,0.86,11451512,37094716,54024880,11451512,0.86,30.87,21.20,21.20,27700014570,21.96,21.96,27700014570 +TIGER 2차전지소재Fn,462010,20,6370,2,70,1.11,11355055,16269109,129550000,11355055,1.11,69.80,8.76,8.76,72200990408,8.75,8.75,72200990408 +삼성전자,005930,21,109000,5,-500,-0.46,10785690,15527762,5919637922,10785690,-0.46,69.46,0.18,0.18,1169526652350,0.18,0.18,1169526652350 +삼표시멘트,038500,22,3245,2,150,4.85,10161109,684359,107916306,10161109,4.85,1484.76,9.42,9.42,33549872154,9.58,9.58,33549872154 +클로봇,466100,23,48950,2,2850,6.18,10086695,7473670,24992139,10086695,6.18,134.96,40.36,40.36,483231376450,39.50,39.50,483231376450 +에어부산,298690,24,1905,2,5,0.26,9624018,21854842,116640000,9624018,0.26,44.04,8.25,8.25,18735869042,8.43,8.43,18735869042 +스맥,099440,25,7900,2,350,4.64,7926587,5214523,68243394,7926587,4.64,152.01,11.62,11.62,62332161705,11.56,11.56,62332161705 +TIGER 미국S&P500,360750,26,25030,5,-50,-0.20,7849826,6003532,482600000,7849826,-0.20,130.75,1.63,1.63,196526418271,1.63,1.63,196526418271 +삼성중공업,010140,27,27100,2,1200,4.63,7455519,3685336,880000000,7455519,4.63,202.30,0.85,0.85,200502790475,0.84,0.84,200502790475 +에코프로,086520,28,117700,2,200,0.17,7263282,19608074,135776152,7263282,0.17,37.04,5.35,5.35,851038028350,5.33,5.33,851038028350 +KODEX 미국S&P500,379800,29,22925,5,-55,-0.24,7226987,5077930,291050000,7226987,-0.24,142.32,2.48,2.48,165763217076,2.48,2.48,165763217076 +동양,001520,30,833,2,5,0.60,6915013,6878322,238684063,6915013,0.60,100.53,2.90,2.90,5822888756,2.93,2.93,5822888756 diff --git a/top30/20251209/top30-av-20251209-151000.csv b/top30/20251209/top30-av-20251209-151000.csv new file mode 100644 index 000000000000..805f779e27ad --- /dev/null +++ b/top30/20251209/top30-av-20251209-151000.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,252670,1,666,2,5,0.76,463354120,603053376,2156100000,463354120,0.76,76.83,21.49,21.49,309356260891,21.54,21.54,309356260891 +테라뷰,950250,2,14760,2,6760,84.50,63960261,0,35517731,63960261,84.50,0.00,180.08,180.08,924041549250,176.26,176.26,924041549250 +삼성제약,001360,3,1995,2,222,12.52,45813656,15173945,94162079,45813656,12.52,301.92,48.65,48.65,98606261997,52.49,52.49,98606261997 +KODEX 2차전지산업레버리지,462330,4,1816,5,-2,-0.11,42439989,66307520,333500000,42439989,-0.11,64.00,12.73,12.73,76961068893,12.71,12.71,76961068893 +현대약품,004310,5,6950,2,380,5.78,36341991,3545645,32000000,36341991,5.78,1024.98,113.57,113.57,275017511385,123.66,123.66,275017511385 +네오이뮨텍,950220,6,798,1,184,29.97,34260918,1438312,164391655,34260918,29.97,2382.02,20.84,20.84,26177753767,19.95,19.95,26177753767 +경인양행,012610,7,3890,2,630,19.33,25685381,10412656,41616365,25685381,19.33,246.67,61.72,61.72,98582647144,60.90,60.90,98582647144 +팸텍,271830,8,2280,2,180,8.57,24959911,3145429,29490202,24959911,8.57,793.53,84.64,84.64,58693179684,87.29,87.29,58693179684 +KODEX 인버스,114800,9,2525,2,10,0.40,22719349,42129884,303700000,22719349,0.40,53.93,7.48,7.48,57485322315,7.50,7.50,57485322315 +고영,098460,10,27350,2,850,3.21,22494349,5218172,68654755,22494349,3.21,431.08,32.76,32.76,639102960600,34.04,34.04,639102960600 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,90,2,3,3.45,17779067,21936778,1497000000,17779067,3.45,81.05,1.19,1.19,1600582731,1.19,1.19,1600582731 +KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,16979138,16955982,83900000,16979138,-0.18,100.14,20.24,20.24,48286895076,20.27,20.27,48286895076 +나노엔텍,039860,13,3995,1,920,29.92,16887687,124281,38093053,16887687,29.92,9999.99,44.33,44.33,62920409110,41.35,41.35,62920409110 +KODEX 레버리지,122630,14,44805,5,-330,-0.73,16314223,20453108,80700000,16314223,-0.73,79.76,20.22,20.22,728706672615,20.15,20.15,728706672615 +에이프로젠,007460,15,800,2,54,7.24,15651636,11792279,329305030,15651636,7.24,132.73,4.75,4.75,12401909052,4.71,4.71,12401909052 +시지메드텍,056090,16,1251,2,112,9.83,15071307,3760166,103259036,15071307,9.83,400.81,14.60,14.60,18896741747,14.63,14.63,18896741747 +KODEX 코스닥150레버리지,233740,17,12275,2,20,0.16,14804395,20595892,151100000,14804395,0.16,71.88,9.80,9.80,181906640397,9.81,9.81,181906640397 +에이비온,203400,18,3085,5,-470,-13.22,13271158,1250939,29456280,13271158,-13.22,1060.90,45.05,45.05,38625896069,42.51,42.51,38625896069 +일성건설,013360,19,2320,2,5,0.22,11574734,37094716,54024880,11574734,0.22,31.20,21.42,21.42,27986049892,22.33,22.33,27986049892 +TIGER 2차전지소재Fn,462010,20,6365,2,65,1.03,11483984,16269109,129550000,11483984,1.03,70.59,8.86,8.86,73021853456,8.86,8.86,73021853456 +삼성전자,005930,21,109000,5,-500,-0.46,11141352,15527762,5919637922,11141352,-0.46,71.75,0.19,0.19,1208314704650,0.19,0.19,1208314704650 +삼표시멘트,038500,22,3250,2,155,5.01,10331692,684359,107916306,10331692,5.01,1509.69,9.57,9.57,34103759871,9.72,9.72,34103759871 +클로봇,466100,23,48600,2,2500,5.42,10245839,7473670,24992139,10245839,5.42,137.09,41.00,41.00,490998030575,40.42,40.42,490998030575 +에어부산,298690,24,1895,5,-5,-0.26,9671891,21854842,116640000,9671891,-0.26,44.26,8.29,8.29,18826848748,8.52,8.52,18826848748 +서암기계공업,100660,25,4690,2,875,22.94,8419398,714478,12600000,8419398,22.94,1178.40,66.82,66.82,38906523608,65.84,65.84,38906523608 +TIGER 미국S&P500,360750,26,25025,5,-55,-0.22,8010093,6003532,482600000,8010093,-0.22,133.42,1.66,1.66,200537076070,1.66,1.66,200537076070 +스맥,099440,27,7880,2,330,4.37,7984817,5214523,68243394,7984817,4.37,153.13,11.70,11.70,62790351060,11.68,11.68,62790351060 +삼성중공업,010140,28,27100,2,1200,4.63,7582977,3685336,880000000,7582977,4.63,205.76,0.86,0.86,203953003575,0.86,0.86,203953003575 +에코프로,086520,29,117600,2,100,0.09,7349186,19608074,135776152,7349186,0.09,37.48,5.41,5.41,861146100900,5.39,5.39,861146100900 +KODEX 미국S&P500,379800,30,22925,5,-55,-0.24,7312444,5077930,291050000,7312444,-0.24,144.00,2.51,2.51,167722219655,2.51,2.51,167722219655 diff --git a/top30/20251209/top30-av-20251209-152000.csv b/top30/20251209/top30-av-20251209-152000.csv new file mode 100644 index 000000000000..5e7cd0a94200 --- /dev/null +++ b/top30/20251209/top30-av-20251209-152000.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,252670,1,669,2,8,1.21,481898377,603053376,2156100000,481898377,1.21,79.91,22.35,22.35,321725511543,22.30,22.30,321725511543 +테라뷰,950250,2,15660,2,7660,95.75,66243595,0,35517731,66243595,95.75,0.00,186.51,186.51,959188352040,172.45,172.45,959188352040 +삼성제약,001360,3,1977,2,204,11.51,46752479,15173945,94162079,46752479,11.51,308.11,49.65,49.65,100464930355,53.97,53.97,100464930355 +KODEX 2차전지산업레버리지,462330,4,1811,5,-7,-0.39,43053969,66307520,333500000,43053969,-0.39,64.93,12.91,12.91,78073940595,12.93,12.93,78073940595 +현대약품,004310,5,7000,2,430,6.54,36713893,3545645,32000000,36713893,6.54,1035.46,114.73,114.73,277624502760,123.94,123.94,277624502760 +네오이뮨텍,950220,6,798,1,184,29.97,34409065,1438312,164391655,34409065,29.97,2392.32,20.93,20.93,26295975073,20.05,20.05,26295975073 +경인양행,012610,7,3910,2,650,19.94,26420791,10412656,41616365,26420791,19.94,253.74,63.49,63.49,101426590674,62.33,62.33,101426590674 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,26019495,21936778,1497000000,26019495,4.60,118.61,1.74,1.74,2342221261,1.72,1.72,2342221261 +팸텍,271830,9,2270,2,170,8.10,25130256,3145429,29490202,25130256,8.10,798.95,85.22,85.22,59079634081,88.25,88.25,59079634081 +KODEX 인버스,114800,10,2535,2,20,0.80,23574925,42129884,303700000,23574925,0.80,55.96,7.76,7.76,59649571569,7.75,7.75,59649571569 +고영,098460,11,27350,2,850,3.21,22791299,5218172,68654755,22791299,3.21,436.77,33.20,33.20,647239890350,34.47,34.47,647239890350 +KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17050240,16955982,83900000,17050240,-0.18,100.56,20.32,20.32,48488908890,20.35,20.35,48488908890 +나노엔텍,039860,13,3995,1,920,29.92,16900891,124281,38093053,16900891,29.92,9999.99,44.37,44.37,62973159090,41.38,41.38,62973159090 +KODEX 레버리지,122630,14,44635,5,-500,-1.11,16691232,20453108,80700000,16691232,-1.11,81.61,20.68,20.68,745564728718,20.70,20.70,745564728718 +에이프로젠,007460,15,803,2,57,7.64,15876651,11792279,329305030,15876651,7.64,134.64,4.82,4.82,12582534088,4.76,4.76,12582534088 +시지메드텍,056090,16,1251,2,112,9.83,15281595,3760166,103259036,15281595,9.83,406.41,14.80,14.80,19159881464,14.83,14.83,19159881464 +KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15188148,20595892,151100000,15188148,0.29,73.74,10.05,10.05,186617693035,10.05,10.05,186617693035 +에이비온,203400,18,3080,5,-475,-13.36,13362257,1250939,29456280,13362257,-13.36,1068.18,45.36,45.36,38906696051,42.88,42.88,38906696051 +일성건설,013360,19,2320,2,5,0.22,11697968,37094716,54024880,11697968,0.22,31.54,21.65,21.65,28271912258,22.56,22.56,28271912258 +TIGER 2차전지소재Fn,462010,20,6355,2,55,0.87,11560253,16269109,129550000,11560253,0.87,71.06,8.92,8.92,73506809402,8.93,8.93,73506809402 +삼성전자,005930,21,108600,5,-900,-0.82,11509759,15527762,5919637922,11509759,-0.82,74.12,0.19,0.19,1248412207100,0.19,0.19,1248412207100 +삼표시멘트,038500,22,3250,2,155,5.01,10501081,684359,107916306,10501081,5.01,1534.44,9.73,9.73,34654126596,9.88,9.88,34654126596 +클로봇,466100,23,48700,2,2600,5.64,10453433,7473670,24992139,10453433,5.64,139.87,41.83,41.83,501061033675,41.17,41.17,501061033675 +에어부산,298690,24,1897,5,-3,-0.16,9716463,21854842,116640000,9716463,-0.16,44.46,8.33,8.33,18911328928,8.55,8.55,18911328928 +서암기계공업,100660,25,4955,1,1140,29.88,9523602,714478,12600000,9523602,29.88,1332.95,75.58,75.58,44273422548,70.91,70.91,44273422548 +TIGER 미국S&P500,360750,26,25040,5,-40,-0.16,8183314,6003532,482600000,8183314,-0.16,136.31,1.70,1.70,204872798659,1.70,1.70,204872798659 +스맥,099440,27,7860,2,310,4.11,8101949,5214523,68243394,8101949,4.11,155.37,11.87,11.87,63709904230,11.88,11.88,63709904230 +삼성중공업,010140,28,27050,2,1150,4.44,7809814,3685336,880000000,7809814,4.44,211.92,0.89,0.89,210098810075,0.88,0.88,210098810075 +KODEX 200,069500,29,58715,5,-305,-0.52,7636490,12087291,192000000,7636490,-0.52,63.18,3.98,3.98,448582299242,3.98,3.98,448582299242 +에코프로,086520,30,117600,2,100,0.09,7481831,19608074,135776152,7481831,0.09,38.16,5.51,5.51,876733971100,5.49,5.49,876733971100 diff --git a/top30/20251209/top30-av-20251209-153000.csv b/top30/20251209/top30-av-20251209-153000.csv new file mode 100644 index 000000000000..5e7cd0a94200 --- /dev/null +++ b/top30/20251209/top30-av-20251209-153000.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,252670,1,669,2,8,1.21,481898377,603053376,2156100000,481898377,1.21,79.91,22.35,22.35,321725511543,22.30,22.30,321725511543 +테라뷰,950250,2,15660,2,7660,95.75,66243595,0,35517731,66243595,95.75,0.00,186.51,186.51,959188352040,172.45,172.45,959188352040 +삼성제약,001360,3,1977,2,204,11.51,46752479,15173945,94162079,46752479,11.51,308.11,49.65,49.65,100464930355,53.97,53.97,100464930355 +KODEX 2차전지산업레버리지,462330,4,1811,5,-7,-0.39,43053969,66307520,333500000,43053969,-0.39,64.93,12.91,12.91,78073940595,12.93,12.93,78073940595 +현대약품,004310,5,7000,2,430,6.54,36713893,3545645,32000000,36713893,6.54,1035.46,114.73,114.73,277624502760,123.94,123.94,277624502760 +네오이뮨텍,950220,6,798,1,184,29.97,34409065,1438312,164391655,34409065,29.97,2392.32,20.93,20.93,26295975073,20.05,20.05,26295975073 +경인양행,012610,7,3910,2,650,19.94,26420791,10412656,41616365,26420791,19.94,253.74,63.49,63.49,101426590674,62.33,62.33,101426590674 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,26019495,21936778,1497000000,26019495,4.60,118.61,1.74,1.74,2342221261,1.72,1.72,2342221261 +팸텍,271830,9,2270,2,170,8.10,25130256,3145429,29490202,25130256,8.10,798.95,85.22,85.22,59079634081,88.25,88.25,59079634081 +KODEX 인버스,114800,10,2535,2,20,0.80,23574925,42129884,303700000,23574925,0.80,55.96,7.76,7.76,59649571569,7.75,7.75,59649571569 +고영,098460,11,27350,2,850,3.21,22791299,5218172,68654755,22791299,3.21,436.77,33.20,33.20,647239890350,34.47,34.47,647239890350 +KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17050240,16955982,83900000,17050240,-0.18,100.56,20.32,20.32,48488908890,20.35,20.35,48488908890 +나노엔텍,039860,13,3995,1,920,29.92,16900891,124281,38093053,16900891,29.92,9999.99,44.37,44.37,62973159090,41.38,41.38,62973159090 +KODEX 레버리지,122630,14,44635,5,-500,-1.11,16691232,20453108,80700000,16691232,-1.11,81.61,20.68,20.68,745564728718,20.70,20.70,745564728718 +에이프로젠,007460,15,803,2,57,7.64,15876651,11792279,329305030,15876651,7.64,134.64,4.82,4.82,12582534088,4.76,4.76,12582534088 +시지메드텍,056090,16,1251,2,112,9.83,15281595,3760166,103259036,15281595,9.83,406.41,14.80,14.80,19159881464,14.83,14.83,19159881464 +KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15188148,20595892,151100000,15188148,0.29,73.74,10.05,10.05,186617693035,10.05,10.05,186617693035 +에이비온,203400,18,3080,5,-475,-13.36,13362257,1250939,29456280,13362257,-13.36,1068.18,45.36,45.36,38906696051,42.88,42.88,38906696051 +일성건설,013360,19,2320,2,5,0.22,11697968,37094716,54024880,11697968,0.22,31.54,21.65,21.65,28271912258,22.56,22.56,28271912258 +TIGER 2차전지소재Fn,462010,20,6355,2,55,0.87,11560253,16269109,129550000,11560253,0.87,71.06,8.92,8.92,73506809402,8.93,8.93,73506809402 +삼성전자,005930,21,108600,5,-900,-0.82,11509759,15527762,5919637922,11509759,-0.82,74.12,0.19,0.19,1248412207100,0.19,0.19,1248412207100 +삼표시멘트,038500,22,3250,2,155,5.01,10501081,684359,107916306,10501081,5.01,1534.44,9.73,9.73,34654126596,9.88,9.88,34654126596 +클로봇,466100,23,48700,2,2600,5.64,10453433,7473670,24992139,10453433,5.64,139.87,41.83,41.83,501061033675,41.17,41.17,501061033675 +에어부산,298690,24,1897,5,-3,-0.16,9716463,21854842,116640000,9716463,-0.16,44.46,8.33,8.33,18911328928,8.55,8.55,18911328928 +서암기계공업,100660,25,4955,1,1140,29.88,9523602,714478,12600000,9523602,29.88,1332.95,75.58,75.58,44273422548,70.91,70.91,44273422548 +TIGER 미국S&P500,360750,26,25040,5,-40,-0.16,8183314,6003532,482600000,8183314,-0.16,136.31,1.70,1.70,204872798659,1.70,1.70,204872798659 +스맥,099440,27,7860,2,310,4.11,8101949,5214523,68243394,8101949,4.11,155.37,11.87,11.87,63709904230,11.88,11.88,63709904230 +삼성중공업,010140,28,27050,2,1150,4.44,7809814,3685336,880000000,7809814,4.44,211.92,0.89,0.89,210098810075,0.88,0.88,210098810075 +KODEX 200,069500,29,58715,5,-305,-0.52,7636490,12087291,192000000,7636490,-0.52,63.18,3.98,3.98,448582299242,3.98,3.98,448582299242 +에코프로,086520,30,117600,2,100,0.09,7481831,19608074,135776152,7481831,0.09,38.16,5.51,5.51,876733971100,5.49,5.49,876733971100 diff --git a/top30/20251209/top30-av-20251209-154000.csv b/top30/20251209/top30-av-20251209-154000.csv new file mode 100644 index 000000000000..e7f96f746084 --- /dev/null +++ b/top30/20251209/top30-av-20251209-154000.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,252670,1,669,2,8,1.21,485714069,603053376,2156100000,485714069,1.21,80.54,22.53,22.53,324278209491,22.48,22.48,324278209491 +테라뷰,950250,2,16000,2,8000,100.00,66806244,0,35517731,66806244,100.00,0.00,188.09,188.09,968190736040,170.37,170.37,968190736040 +삼성제약,001360,3,1977,2,204,11.51,47048112,15173945,94162079,47048112,11.51,310.06,49.97,49.97,101049396796,54.28,54.28,101049396796 +KODEX 2차전지산업레버리지,462330,4,1814,5,-4,-0.22,43184589,66307520,333500000,43184589,-0.22,65.13,12.95,12.95,78310885275,12.94,12.94,78310885275 +현대약품,004310,5,6960,2,390,5.94,36826243,3545645,32000000,36826243,5.94,1038.63,115.08,115.08,278406458760,125.00,125.00,278406458760 +네오이뮨텍,950220,6,798,1,184,29.97,34413910,1438312,164391655,34413910,29.97,2392.66,20.93,20.93,26299841383,20.05,20.05,26299841383 +경인양행,012610,7,3855,2,595,18.25,26629393,10412656,41616365,26629393,18.25,255.74,63.99,63.99,102230751384,63.72,63.72,102230751384 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,26055225,21936778,1497000000,26055225,4.60,118.77,1.74,1.74,2345472691,1.72,1.72,2345472691 +팸텍,271830,9,2300,2,200,9.52,25290136,3145429,29490202,25290136,9.52,804.03,85.76,85.76,59447358081,87.64,87.64,59447358081 +KODEX 인버스,114800,10,2530,2,15,0.60,24752843,42129884,303700000,24752843,0.60,58.75,8.15,8.15,62629704109,8.15,8.15,62629704109 +고영,098460,11,27400,2,900,3.40,22942950,5218172,68654755,22942950,3.40,439.67,33.42,33.42,651395127750,34.63,34.63,651395127750 +KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17444263,16955982,83900000,17444263,-0.18,102.88,20.79,20.79,49607934210,20.82,20.82,49607934210 +나노엔텍,039860,13,3995,1,920,29.92,16907507,124281,38093053,16907507,29.92,9999.99,44.38,44.38,62999590010,41.40,41.40,62999590010 +KODEX 레버리지,122630,14,44625,5,-510,-1.13,16831002,20453108,80700000,16831002,-1.13,82.29,20.86,20.86,751801964968,20.88,20.88,751801964968 +에이프로젠,007460,15,805,2,59,7.91,16009098,11792279,329305030,16009098,7.91,135.76,4.86,4.86,12689153923,4.79,4.79,12689153923 +시지메드텍,056090,16,1251,2,112,9.83,15386481,3760166,103259036,15386481,9.83,409.20,14.90,14.90,19291093850,14.93,14.93,19291093850 +KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15340787,20595892,151100000,15340787,0.29,74.48,10.15,10.15,188493626345,10.15,10.15,188493626345 +에이비온,203400,18,3085,5,-470,-13.22,13407930,1250939,29456280,13407930,-13.22,1071.83,45.52,45.52,39047597256,42.97,42.97,39047597256 +삼성전자,005930,19,108400,5,-1100,-1.00,13321556,15527762,5919637922,13321556,-1.00,85.79,0.23,0.23,1444811001900,0.23,0.23,1444811001900 +일성건설,013360,20,2325,2,10,0.43,11742238,37094716,54024880,11742238,0.43,31.65,21.73,21.73,28374840008,22.59,22.59,28374840008 +TIGER 2차전지소재Fn,462010,21,6360,2,60,0.95,11621359,16269109,129550000,11621359,0.95,71.43,8.97,8.97,73895443562,8.97,8.97,73895443562 +삼표시멘트,038500,22,3260,2,165,5.33,10600892,684359,107916306,10600892,5.33,1549.02,9.82,9.82,34979510456,9.94,9.94,34979510456 +클로봇,466100,23,48650,2,2550,5.53,10510099,7473670,24992139,10510099,5.53,140.63,42.05,42.05,503817834575,41.44,41.44,503817834575 +에어부산,298690,24,1897,5,-3,-0.16,9761991,21854842,116640000,9761991,-0.16,44.67,8.37,8.37,18997695544,8.59,8.59,18997695544 +서암기계공업,100660,25,4955,1,1140,29.88,9542622,714478,12600000,9542622,29.88,1335.61,75.74,75.74,44367666648,71.06,71.06,44367666648 +삼성중공업,010140,26,27050,2,1150,4.44,8290423,3685336,880000000,8290423,4.44,224.96,0.94,0.94,223099283525,0.94,0.94,223099283525 +TIGER 미국S&P500,360750,27,25050,5,-30,-0.12,8210251,6003532,482600000,8210251,-0.12,136.76,1.70,1.70,205547570509,1.70,1.70,205547570509 +스맥,099440,28,7860,2,310,4.11,8169268,5214523,68243394,8169268,4.11,156.66,11.97,11.97,64239031570,11.98,11.98,64239031570 +KODEX 200,069500,29,58705,5,-315,-0.53,7752222,12087291,192000000,7752222,-0.53,64.14,4.04,4.04,455376346302,4.04,4.04,455376346302 +에코프로,086520,30,117800,2,300,0.26,7588914,19608074,135776152,7588914,0.26,38.70,5.59,5.59,889348348500,5.56,5.56,889348348500 diff --git a/top30/20251209/top30-av-20251209-155000.csv b/top30/20251209/top30-av-20251209-155000.csv new file mode 100644 index 000000000000..8cb9445170ef --- /dev/null +++ b/top30/20251209/top30-av-20251209-155000.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,252670,1,669,2,8,1.21,485778422,603053376,2156100000,485778422,1.21,80.55,22.53,22.53,324321261648,22.48,22.48,324321261648 +테라뷰,950250,2,16000,2,8000,100.00,66815451,0,35517731,66815451,100.00,0.00,188.12,188.12,968338048040,170.40,170.40,968338048040 +삼성제약,001360,3,1977,2,204,11.51,47073491,15173945,94162079,47073491,11.51,310.23,49.99,49.99,101099571079,54.31,54.31,101099571079 +KODEX 2차전지산업레버리지,462330,4,1814,5,-4,-0.22,43191220,66307520,333500000,43191220,-0.22,65.14,12.95,12.95,78322913909,12.95,12.95,78322913909 +현대약품,004310,5,6960,2,390,5.94,36843969,3545645,32000000,36843969,5.94,1039.13,115.14,115.14,278529831720,125.06,125.06,278529831720 +네오이뮨텍,950220,6,798,1,184,29.97,34414911,1438312,164391655,34414911,29.97,2392.73,20.93,20.93,26300640181,20.05,20.05,26300640181 +경인양행,012610,7,3855,2,595,18.25,26647067,10412656,41616365,26647067,18.25,255.91,64.03,64.03,102298884654,63.77,63.77,102298884654 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,26055225,21936778,1497000000,26055225,4.60,118.77,1.74,1.74,2345472691,1.72,1.72,2345472691 +팸텍,271830,9,2300,2,200,9.52,25294897,3145429,29490202,25294897,9.52,804.18,85.77,85.77,59458308381,87.66,87.66,59458308381 +KODEX 인버스,114800,10,2530,2,15,0.60,24768548,42129884,303700000,24768548,0.60,58.79,8.16,8.16,62669437759,8.16,8.16,62669437759 +고영,098460,11,27400,2,900,3.40,22951831,5218172,68654755,22951831,3.40,439.84,33.43,33.43,651638467150,34.64,34.64,651638467150 +KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17532623,16955982,83900000,17532623,-0.18,103.40,20.90,20.90,49858876610,20.92,20.92,49858876610 +나노엔텍,039860,13,3995,1,920,29.92,16909302,124281,38093053,16909302,29.92,9999.99,44.39,44.39,63006761035,41.40,41.40,63006761035 +KODEX 레버리지,122630,14,44625,5,-510,-1.13,16834740,20453108,80700000,16834740,-1.13,82.31,20.86,20.86,751968773218,20.88,20.88,751968773218 +에이프로젠,007460,15,805,2,59,7.91,16014209,11792279,329305030,16014209,7.91,135.80,4.86,4.86,12693268278,4.79,4.79,12693268278 +시지메드텍,056090,16,1251,2,112,9.83,15422708,3760166,103259036,15422708,9.83,410.16,14.94,14.94,19336413827,14.97,14.97,19336413827 +KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15347073,20595892,151100000,15347073,0.29,74.52,10.16,10.16,188570881285,10.15,10.15,188570881285 +에이비온,203400,18,3085,5,-470,-13.22,13410049,1250939,29456280,13410049,-13.22,1072.00,45.53,45.53,39054134371,42.98,42.98,39054134371 +삼성전자,005930,19,108400,5,-1100,-1.00,13323579,15527762,5919637922,13323579,-1.00,85.80,0.23,0.23,1445030295100,0.23,0.23,1445030295100 +일성건설,013360,20,2325,2,10,0.43,11742945,37094716,54024880,11742945,0.43,31.66,21.74,21.74,28376483783,22.59,22.59,28376483783 +TIGER 2차전지소재Fn,462010,21,6360,2,60,0.95,11621499,16269109,129550000,11621499,0.95,71.43,8.97,8.97,73896333962,8.97,8.97,73896333962 +삼표시멘트,038500,22,3260,2,165,5.33,10603634,684359,107916306,10603634,5.33,1549.43,9.83,9.83,34988449376,9.95,9.95,34988449376 +클로봇,466100,23,48650,2,2550,5.53,10511829,7473670,24992139,10511829,5.53,140.65,42.06,42.06,503901999075,41.44,41.44,503901999075 +에어부산,298690,24,1897,5,-3,-0.16,9767729,21854842,116640000,9767729,-0.16,44.69,8.37,8.37,19008580530,8.59,8.59,19008580530 +서암기계공업,100660,25,4955,1,1140,29.88,9557265,714478,12600000,9557265,29.88,1337.66,75.85,75.85,44440222713,71.18,71.18,44440222713 +삼성중공업,010140,26,27050,2,1150,4.44,8294089,3685336,880000000,8294089,4.44,225.06,0.94,0.94,223198448825,0.94,0.94,223198448825 +TIGER 미국S&P500,360750,27,25050,5,-30,-0.12,8210626,6003532,482600000,8210626,-0.12,136.76,1.70,1.70,205556964259,1.70,1.70,205556964259 +스맥,099440,28,7860,2,310,4.11,8173414,5214523,68243394,8173414,4.11,156.74,11.98,11.98,64271619130,11.98,11.98,64271619130 +KODEX 200,069500,29,58705,5,-315,-0.53,7752472,12087291,192000000,7752472,-0.53,64.14,4.04,4.04,455391022552,4.04,4.04,455391022552 +에코프로,086520,30,117800,2,300,0.26,7592703,19608074,135776152,7592703,0.26,38.72,5.59,5.59,889794692700,5.56,5.56,889794692700 diff --git a/top30/20251209/top30-av-20251209-160001.csv b/top30/20251209/top30-av-20251209-160001.csv new file mode 100644 index 000000000000..c79bd44cea4b --- /dev/null +++ b/top30/20251209/top30-av-20251209-160001.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,252670,1,669,2,8,1.21,485824031,603053376,2156100000,485824031,1.21,80.56,22.53,22.53,324351774069,22.49,22.49,324351774069 +테라뷰,950250,2,16000,2,8000,100.00,66821486,0,35517731,66821486,100.00,0.00,188.14,188.14,968434608040,170.41,170.41,968434608040 +삼성제약,001360,3,1977,2,204,11.51,47083230,15173945,94162079,47083230,11.51,310.29,50.00,50.00,101118825082,54.32,54.32,101118825082 +KODEX 2차전지산업레버리지,462330,4,1814,5,-4,-0.22,43192858,66307520,333500000,43192858,-0.22,65.14,12.95,12.95,78325885241,12.95,12.95,78325885241 +현대약품,004310,5,6960,2,390,5.94,36848618,3545645,32000000,36848618,5.94,1039.26,115.15,115.15,278562188760,125.07,125.07,278562188760 +네오이뮨텍,950220,6,798,1,184,29.97,34414911,1438312,164391655,34414911,29.97,2392.73,20.93,20.93,26300640181,20.05,20.05,26300640181 +경인양행,012610,7,3855,2,595,18.25,26653297,10412656,41616365,26653297,18.25,255.97,64.05,64.05,102322901304,63.78,63.78,102322901304 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,26055225,21936778,1497000000,26055225,4.60,118.77,1.74,1.74,2345472691,1.72,1.72,2345472691 +팸텍,271830,9,2300,2,200,9.52,25295327,3145429,29490202,25295327,9.52,804.19,85.78,85.78,59459297381,87.66,87.66,59459297381 +KODEX 인버스,114800,10,2530,2,15,0.60,24769772,42129884,303700000,24769772,0.60,58.79,8.16,8.16,62672534479,8.16,8.16,62672534479 +고영,098460,11,27400,2,900,3.40,22957001,5218172,68654755,22957001,3.40,439.94,33.44,33.44,651780125150,34.65,34.65,651780125150 +KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17539581,16955982,83900000,17539581,-0.18,103.44,20.91,20.91,49878637330,20.93,20.93,49878637330 +나노엔텍,039860,13,3995,1,920,29.92,16909690,124281,38093053,16909690,29.92,9999.99,44.39,44.39,63008311095,41.40,41.40,63008311095 +KODEX 레버리지,122630,14,44625,5,-510,-1.13,16834850,20453108,80700000,16834850,-1.13,82.31,20.86,20.86,751973681968,20.88,20.88,751973681968 +에이프로젠,007460,15,805,2,59,7.91,16017360,11792279,329305030,16017360,7.91,135.83,4.86,4.86,12695804833,4.79,4.79,12695804833 +시지메드텍,056090,16,1251,2,112,9.83,15424381,3760166,103259036,15424381,9.83,410.20,14.94,14.94,19338506750,14.97,14.97,19338506750 +KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15348218,20595892,151100000,15348218,0.29,74.52,10.16,10.16,188584953335,10.16,10.16,188584953335 +에이비온,203400,18,3085,5,-470,-13.22,13410988,1250939,29456280,13410988,-13.22,1072.07,45.53,45.53,39057031186,42.98,42.98,39057031186 +삼성전자,005930,19,108400,5,-1100,-1.00,13323646,15527762,5919637922,13323646,-1.00,85.81,0.23,0.23,1445037557900,0.23,0.23,1445037557900 +일성건설,013360,20,2325,2,10,0.43,11750343,37094716,54024880,11750343,0.43,31.68,21.75,21.75,28393684133,22.61,22.61,28393684133 +TIGER 2차전지소재Fn,462010,21,6360,2,60,0.95,11622059,16269109,129550000,11622059,0.95,71.44,8.97,8.97,73899895562,8.97,8.97,73899895562 +삼표시멘트,038500,22,3260,2,165,5.33,10603842,684359,107916306,10603842,5.33,1549.46,9.83,9.83,34989127456,9.95,9.95,34989127456 +클로봇,466100,23,48650,2,2550,5.53,10513223,7473670,24992139,10513223,5.53,140.67,42.07,42.07,503969817175,41.45,41.45,503969817175 +에어부산,298690,24,1897,5,-3,-0.16,9767793,21854842,116640000,9767793,-0.16,44.69,8.37,8.37,19008701938,8.59,8.59,19008701938 +서암기계공업,100660,25,4955,1,1140,29.88,9559247,714478,12600000,9559247,29.88,1337.93,75.87,75.87,44450043523,71.20,71.20,44450043523 +삼성중공업,010140,26,27050,2,1150,4.44,8294235,3685336,880000000,8294235,4.44,225.06,0.94,0.94,223202398125,0.94,0.94,223202398125 +TIGER 미국S&P500,360750,27,25050,5,-30,-0.12,8211950,6003532,482600000,8211950,-0.12,136.79,1.70,1.70,205590130459,1.70,1.70,205590130459 +스맥,099440,28,7860,2,310,4.11,8176536,5214523,68243394,8176536,4.11,156.80,11.98,11.98,64296158050,11.99,11.99,64296158050 +KODEX 200,069500,29,58705,5,-315,-0.53,7752749,12087291,192000000,7752749,-0.53,64.14,4.04,4.04,455407283837,4.04,4.04,455407283837 +에코프로,086520,30,117800,2,300,0.26,7595886,19608074,135776152,7595886,0.26,38.74,5.59,5.59,890169650100,5.57,5.57,890169650100 diff --git a/top30/20251209/top30-av-20251209-161000.csv b/top30/20251209/top30-av-20251209-161000.csv new file mode 100644 index 000000000000..c79bd44cea4b --- /dev/null +++ b/top30/20251209/top30-av-20251209-161000.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,252670,1,669,2,8,1.21,485824031,603053376,2156100000,485824031,1.21,80.56,22.53,22.53,324351774069,22.49,22.49,324351774069 +테라뷰,950250,2,16000,2,8000,100.00,66821486,0,35517731,66821486,100.00,0.00,188.14,188.14,968434608040,170.41,170.41,968434608040 +삼성제약,001360,3,1977,2,204,11.51,47083230,15173945,94162079,47083230,11.51,310.29,50.00,50.00,101118825082,54.32,54.32,101118825082 +KODEX 2차전지산업레버리지,462330,4,1814,5,-4,-0.22,43192858,66307520,333500000,43192858,-0.22,65.14,12.95,12.95,78325885241,12.95,12.95,78325885241 +현대약품,004310,5,6960,2,390,5.94,36848618,3545645,32000000,36848618,5.94,1039.26,115.15,115.15,278562188760,125.07,125.07,278562188760 +네오이뮨텍,950220,6,798,1,184,29.97,34414911,1438312,164391655,34414911,29.97,2392.73,20.93,20.93,26300640181,20.05,20.05,26300640181 +경인양행,012610,7,3855,2,595,18.25,26653297,10412656,41616365,26653297,18.25,255.97,64.05,64.05,102322901304,63.78,63.78,102322901304 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,26055225,21936778,1497000000,26055225,4.60,118.77,1.74,1.74,2345472691,1.72,1.72,2345472691 +팸텍,271830,9,2300,2,200,9.52,25295327,3145429,29490202,25295327,9.52,804.19,85.78,85.78,59459297381,87.66,87.66,59459297381 +KODEX 인버스,114800,10,2530,2,15,0.60,24769772,42129884,303700000,24769772,0.60,58.79,8.16,8.16,62672534479,8.16,8.16,62672534479 +고영,098460,11,27400,2,900,3.40,22957001,5218172,68654755,22957001,3.40,439.94,33.44,33.44,651780125150,34.65,34.65,651780125150 +KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17539581,16955982,83900000,17539581,-0.18,103.44,20.91,20.91,49878637330,20.93,20.93,49878637330 +나노엔텍,039860,13,3995,1,920,29.92,16909690,124281,38093053,16909690,29.92,9999.99,44.39,44.39,63008311095,41.40,41.40,63008311095 +KODEX 레버리지,122630,14,44625,5,-510,-1.13,16834850,20453108,80700000,16834850,-1.13,82.31,20.86,20.86,751973681968,20.88,20.88,751973681968 +에이프로젠,007460,15,805,2,59,7.91,16017360,11792279,329305030,16017360,7.91,135.83,4.86,4.86,12695804833,4.79,4.79,12695804833 +시지메드텍,056090,16,1251,2,112,9.83,15424381,3760166,103259036,15424381,9.83,410.20,14.94,14.94,19338506750,14.97,14.97,19338506750 +KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15348218,20595892,151100000,15348218,0.29,74.52,10.16,10.16,188584953335,10.16,10.16,188584953335 +에이비온,203400,18,3085,5,-470,-13.22,13410988,1250939,29456280,13410988,-13.22,1072.07,45.53,45.53,39057031186,42.98,42.98,39057031186 +삼성전자,005930,19,108400,5,-1100,-1.00,13323646,15527762,5919637922,13323646,-1.00,85.81,0.23,0.23,1445037557900,0.23,0.23,1445037557900 +일성건설,013360,20,2325,2,10,0.43,11750343,37094716,54024880,11750343,0.43,31.68,21.75,21.75,28393684133,22.61,22.61,28393684133 +TIGER 2차전지소재Fn,462010,21,6360,2,60,0.95,11622059,16269109,129550000,11622059,0.95,71.44,8.97,8.97,73899895562,8.97,8.97,73899895562 +삼표시멘트,038500,22,3260,2,165,5.33,10603842,684359,107916306,10603842,5.33,1549.46,9.83,9.83,34989127456,9.95,9.95,34989127456 +클로봇,466100,23,48650,2,2550,5.53,10513223,7473670,24992139,10513223,5.53,140.67,42.07,42.07,503969817175,41.45,41.45,503969817175 +에어부산,298690,24,1897,5,-3,-0.16,9767793,21854842,116640000,9767793,-0.16,44.69,8.37,8.37,19008701938,8.59,8.59,19008701938 +서암기계공업,100660,25,4955,1,1140,29.88,9559247,714478,12600000,9559247,29.88,1337.93,75.87,75.87,44450043523,71.20,71.20,44450043523 +삼성중공업,010140,26,27050,2,1150,4.44,8294235,3685336,880000000,8294235,4.44,225.06,0.94,0.94,223202398125,0.94,0.94,223202398125 +TIGER 미국S&P500,360750,27,25050,5,-30,-0.12,8211950,6003532,482600000,8211950,-0.12,136.79,1.70,1.70,205590130459,1.70,1.70,205590130459 +스맥,099440,28,7860,2,310,4.11,8176536,5214523,68243394,8176536,4.11,156.80,11.98,11.98,64296158050,11.99,11.99,64296158050 +KODEX 200,069500,29,58705,5,-315,-0.53,7752749,12087291,192000000,7752749,-0.53,64.14,4.04,4.04,455407283837,4.04,4.04,455407283837 +에코프로,086520,30,117800,2,300,0.26,7595886,19608074,135776152,7595886,0.26,38.74,5.59,5.59,890169650100,5.57,5.57,890169650100 diff --git a/top30/20251209/top30-av-20251209-162001.csv b/top30/20251209/top30-av-20251209-162001.csv new file mode 100644 index 000000000000..96c7c27bcc47 --- /dev/null +++ b/top30/20251209/top30-av-20251209-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,669,2,8,1.21,486480887,603053376,2156100000,486480887,1.21,80.67,22.56,22.56,324790553877,22.52,22.52,324790553877 +테라뷰,950250,2,16000,2,8000,100.00,66938076,0,35517731,66938076,100.00,0.00,188.46,188.46,970370002040,170.75,170.75,970370002040 +삼성제약,001360,3,1977,2,204,11.51,47103912,15173945,94162079,47103912,11.51,310.43,50.02,50.02,101159713396,54.34,54.34,101159713396 +KODEX 2차전지산업레버리지,462330,4,1814,5,-4,-0.22,43194006,66307520,333500000,43194006,-0.22,65.14,12.95,12.95,78327967713,12.95,12.95,78327967713 +현대약품,004310,5,6960,2,390,5.94,36856485,3545645,32000000,36856485,5.94,1039.49,115.18,115.18,278616628400,125.10,125.10,278616628400 +네오이뮨텍,950220,6,798,1,184,29.97,34414911,1438312,164391655,34414911,29.97,2392.73,20.93,20.93,26300640181,20.05,20.05,26300640181 +경인양행,012610,7,3855,2,595,18.25,26684006,10412656,41616365,26684006,18.25,256.27,64.12,64.12,102444201854,63.86,63.86,102444201854 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,26174758,21936778,1497000000,26174758,4.60,119.32,1.75,1.75,2356350194,1.73,1.73,2356350194 +팸텍,271830,9,2300,2,200,9.52,25297770,3145429,29490202,25297770,9.52,804.27,85.78,85.78,59464879636,87.67,87.67,59464879636 +KODEX 인버스,114800,10,2530,2,15,0.60,24944984,42129884,303700000,24944984,0.60,59.21,8.21,8.21,63116696899,8.21,8.21,63116696899 +고영,098460,11,27400,2,900,3.40,22960492,5218172,68654755,22960492,3.40,440.01,33.44,33.44,651875953100,34.65,34.65,651875953100 +KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17575635,16955982,83900000,17575635,-0.18,103.65,20.95,20.95,49981030690,20.98,20.98,49981030690 +나노엔텍,039860,13,3995,1,920,29.92,16909848,124281,38093053,16909848,29.92,9999.99,44.39,44.39,63008942305,41.40,41.40,63008942305 +KODEX 레버리지,122630,14,44625,5,-510,-1.13,16838382,20453108,80700000,16838382,-1.13,82.33,20.87,20.87,752131421088,20.89,20.89,752131421088 +에이프로젠,007460,15,805,2,59,7.91,16020217,11792279,329305030,16020217,7.91,135.85,4.86,4.86,12698107575,4.79,4.79,12698107575 +시지메드텍,056090,16,1251,2,112,9.83,15424936,3760166,103259036,15424936,9.83,410.22,14.94,14.94,19339201055,14.97,14.97,19339201055 +KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15353503,20595892,151100000,15353503,0.29,74.55,10.16,10.16,188649958835,10.16,10.16,188649958835 +에이비온,203400,18,3085,5,-470,-13.22,13412108,1250939,29456280,13412108,-13.22,1072.16,45.53,45.53,39060514386,42.98,42.98,39060514386 +삼성전자,005930,19,108400,5,-1100,-1.00,13323646,15527762,5919637922,13323646,-1.00,85.81,0.23,0.23,1445037557900,0.23,0.23,1445037557900 +일성건설,013360,20,2325,2,10,0.43,11752411,37094716,54024880,11752411,0.43,31.68,21.75,21.75,28398492233,22.61,22.61,28398492233 +TIGER 2차전지소재Fn,462010,21,6360,2,60,0.95,11622059,16269109,129550000,11622059,0.95,71.44,8.97,8.97,73899895562,8.97,8.97,73899895562 +삼표시멘트,038500,22,3260,2,165,5.33,10606764,684359,107916306,10606764,5.33,1549.88,9.83,9.83,34998711616,9.95,9.95,34998711616 +클로봇,466100,23,48650,2,2550,5.53,10516490,7473670,24992139,10516490,5.53,140.71,42.08,42.08,504128103325,41.46,41.46,504128103325 +에어부산,298690,24,1897,5,-3,-0.16,9767893,21854842,116640000,9767893,-0.16,44.69,8.37,8.37,19008893938,8.59,8.59,19008893938 +서암기계공업,100660,25,4955,1,1140,29.88,9604496,714478,12600000,9604496,29.88,1344.27,76.23,76.23,44674252318,71.56,71.56,44674252318 +삼성중공업,010140,26,27050,2,1150,4.44,8294235,3685336,880000000,8294235,4.44,225.06,0.94,0.94,223202398125,0.94,0.94,223202398125 +TIGER 미국S&P500,360750,27,25050,5,-30,-0.12,8213100,6003532,482600000,8213100,-0.12,136.80,1.70,1.70,205618926459,1.70,1.70,205618926459 +스맥,099440,28,7860,2,310,4.11,8180949,5214523,68243394,8180949,4.11,156.89,11.99,11.99,64330932490,11.99,11.99,64330932490 +KODEX 200,069500,29,58705,5,-315,-0.53,7753481,12087291,192000000,7753481,-0.53,64.15,4.04,4.04,455450259557,4.04,4.04,455450259557 +에코프로,086520,30,117800,2,300,0.26,7598349,19608074,135776152,7598349,0.26,38.75,5.60,5.60,890460037800,5.57,5.57,890460037800 diff --git a/top30/20251209/top30-av-20251209-163001.csv b/top30/20251209/top30-av-20251209-163001.csv new file mode 100644 index 000000000000..0c1c5f187685 --- /dev/null +++ b/top30/20251209/top30-av-20251209-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,669,2,8,1.21,486606409,603053376,2156100000,486606409,1.21,80.69,22.57,22.57,324874402573,22.52,22.52,324874402573 +테라뷰,950250,2,16000,2,8000,100.00,67051273,0,35517731,67051273,100.00,0.00,188.78,188.78,972284163310,171.09,171.09,972284163310 +삼성제약,001360,3,1977,2,204,11.51,47112015,15173945,94162079,47112015,11.51,310.48,50.03,50.03,101175733027,54.35,54.35,101175733027 +KODEX 2차전지산업레버리지,462330,4,1814,5,-4,-0.22,43196576,66307520,333500000,43196576,-0.22,65.15,12.95,12.95,78332637403,12.95,12.95,78332637403 +현대약품,004310,5,6960,2,390,5.94,36875588,3545645,32000000,36875588,5.94,1040.02,115.24,115.24,278749585280,125.16,125.16,278749585280 +네오이뮨텍,950220,6,798,1,184,29.97,34448666,1438312,164391655,34448666,29.97,2395.08,20.96,20.96,26327576671,20.07,20.07,26327576671 +경인양행,012610,7,3855,2,595,18.25,26706817,10412656,41616365,26706817,18.25,256.48,64.17,64.17,102533620974,63.91,63.91,102533620974 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,26439840,21936778,1497000000,26439840,4.60,120.53,1.77,1.77,2380472656,1.75,1.75,2380472656 +팸텍,271830,9,2300,2,200,9.52,25299803,3145429,29490202,25299803,9.52,804.34,85.79,85.79,59469525041,87.68,87.68,59469525041 +KODEX 인버스,114800,10,2530,2,15,0.60,24954980,42129884,303700000,24954980,0.60,59.23,8.22,8.22,63141986779,8.22,8.22,63141986779 +고영,098460,11,27400,2,900,3.40,22973809,5218172,68654755,22973809,3.40,440.27,33.46,33.46,652240838900,34.67,34.67,652240838900 +KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17590822,16955982,83900000,17590822,-0.18,103.74,20.97,20.97,50024161770,20.99,20.99,50024161770 +나노엔텍,039860,13,3995,1,920,29.92,16909851,124281,38093053,16909851,29.92,9999.99,44.39,44.39,63008954290,41.40,41.40,63008954290 +KODEX 레버리지,122630,14,44625,5,-510,-1.13,16842911,20453108,80700000,16842911,-1.13,82.35,20.87,20.87,752333459778,20.89,20.89,752333459778 +에이프로젠,007460,15,805,2,59,7.91,16022392,11792279,329305030,16022392,7.91,135.87,4.87,4.87,12699860625,4.79,4.79,12699860625 +시지메드텍,056090,16,1251,2,112,9.83,15429393,3760166,103259036,15429393,9.83,410.34,14.94,14.94,19344776762,14.98,14.98,19344776762 +KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15374428,20595892,151100000,15374428,0.29,74.65,10.18,10.18,188907440960,10.17,10.17,188907440960 +에이비온,203400,18,3085,5,-470,-13.22,13414202,1250939,29456280,13414202,-13.22,1072.33,45.54,45.54,39067005786,42.99,42.99,39067005786 +삼성전자,005930,19,108400,5,-1100,-1.00,13323646,15527762,5919637922,13323646,-1.00,85.81,0.23,0.23,1445037557900,0.23,0.23,1445037557900 +일성건설,013360,20,2325,2,10,0.43,11753646,37094716,54024880,11753646,0.43,31.69,21.76,21.76,28401363608,22.61,22.61,28401363608 +TIGER 2차전지소재Fn,462010,21,6360,2,60,0.95,11622080,16269109,129550000,11622080,0.95,71.44,8.97,8.97,73900029122,8.97,8.97,73900029122 +삼표시멘트,038500,22,3260,2,165,5.33,10609529,684359,107916306,10609529,5.33,1550.29,9.83,9.83,35007780816,9.95,9.95,35007780816 +클로봇,466100,23,48650,2,2550,5.53,10520331,7473670,24992139,10520331,5.53,140.77,42.09,42.09,504314775925,41.48,41.48,504314775925 +에어부산,298690,24,1897,5,-3,-0.16,9769585,21854842,116640000,9769585,-0.16,44.70,8.38,8.38,19012096894,8.59,8.59,19012096894 +서암기계공업,100660,25,4955,1,1140,29.88,9613081,714478,12600000,9613081,29.88,1345.47,76.29,76.29,44716790993,71.62,71.62,44716790993 +삼성중공업,010140,26,27050,2,1150,4.44,8294235,3685336,880000000,8294235,4.44,225.06,0.94,0.94,223202398125,0.94,0.94,223202398125 +TIGER 미국S&P500,360750,27,25050,5,-30,-0.12,8216558,6003532,482600000,8216558,-0.12,136.86,1.70,1.70,205705514779,1.70,1.70,205705514779 +스맥,099440,28,7860,2,310,4.11,8195288,5214523,68243394,8195288,4.11,157.16,12.01,12.01,64444497370,12.01,12.01,64444497370 +KODEX 200,069500,29,58705,5,-315,-0.53,7753862,12087291,192000000,7753862,-0.53,64.15,4.04,4.04,455472629972,4.04,4.04,455472629972 +에코프로,086520,30,117800,2,300,0.26,7600693,19608074,135776152,7600693,0.26,38.76,5.60,5.60,890736629800,5.57,5.57,890736629800 diff --git a/top30/20251209/top30-av-20251209-164000.csv b/top30/20251209/top30-av-20251209-164000.csv new file mode 100644 index 000000000000..540e1232e483 --- /dev/null +++ b/top30/20251209/top30-av-20251209-164000.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,252670,1,669,2,8,1.21,486722755,603053376,2156100000,486722755,1.21,80.71,22.57,22.57,324952238047,22.53,22.53,324952238047 +테라뷰,950250,2,16000,2,8000,100.00,67204040,0,35517731,67204040,100.00,0.00,189.21,189.21,974972862510,171.56,171.56,974972862510 +삼성제약,001360,3,1977,2,204,11.51,47116878,15173945,94162079,47116878,11.51,310.51,50.04,50.04,101185356904,54.35,54.35,101185356904 +KODEX 2차전지산업레버리지,462330,4,1814,5,-4,-0.22,43202564,66307520,333500000,43202564,-0.22,65.15,12.95,12.95,78343517599,12.95,12.95,78343517599 +현대약품,004310,5,6960,2,390,5.94,36893389,3545645,32000000,36893389,5.94,1040.53,115.29,115.29,278874192280,125.21,125.21,278874192280 +네오이뮨텍,950220,6,798,1,184,29.97,34450812,1438312,164391655,34450812,29.97,2395.23,20.96,20.96,26329289179,20.07,20.07,26329289179 +경인양행,012610,7,3855,2,595,18.25,26724146,10412656,41616365,26724146,18.25,256.65,64.22,64.22,102601204074,63.95,63.95,102601204074 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,26701915,21936778,1497000000,26701915,4.60,121.72,1.78,1.78,2404321481,1.76,1.76,2404321481 +팸텍,271830,9,2300,2,200,9.52,25301612,3145429,29490202,25301612,9.52,804.39,85.80,85.80,59473667651,87.68,87.68,59473667651 +KODEX 인버스,114800,10,2530,2,15,0.60,24967185,42129884,303700000,24967185,0.60,59.26,8.22,8.22,63172865429,8.22,8.22,63172865429 +고영,098460,11,27400,2,900,3.40,22981729,5218172,68654755,22981729,3.40,440.42,33.47,33.47,652457450900,34.68,34.68,652457450900 +KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17590922,16955982,83900000,17590922,-0.18,103.74,20.97,20.97,50024446270,20.99,20.99,50024446270 +나노엔텍,039860,13,3995,1,920,29.92,16909862,124281,38093053,16909862,29.92,9999.99,44.39,44.39,63008998235,41.40,41.40,63008998235 +KODEX 레버리지,122630,14,44625,5,-510,-1.13,16844904,20453108,80700000,16844904,-1.13,82.36,20.87,20.87,752422367508,20.89,20.89,752422367508 +에이프로젠,007460,15,805,2,59,7.91,16025797,11792279,329305030,16025797,7.91,135.90,4.87,4.87,12702605055,4.79,4.79,12702605055 +시지메드텍,056090,16,1251,2,112,9.83,15430163,3760166,103259036,15430163,9.83,410.36,14.94,14.94,19345739262,14.98,14.98,19345739262 +KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15377989,20595892,151100000,15377989,0.29,74.67,10.18,10.18,188951241260,10.17,10.17,188951241260 +에이비온,203400,18,3085,5,-470,-13.22,13416273,1250939,29456280,13416273,-13.22,1072.50,45.55,45.55,39073425886,43.00,43.00,39073425886 +삼성전자,005930,19,108400,5,-1100,-1.00,13323646,15527762,5919637922,13323646,-1.00,85.81,0.23,0.23,1445037557900,0.23,0.23,1445037557900 +일성건설,013360,20,2325,2,10,0.43,11755444,37094716,54024880,11755444,0.43,31.69,21.76,21.76,28405543958,22.61,22.61,28405543958 +TIGER 2차전지소재Fn,462010,21,6360,2,60,0.95,11622089,16269109,129550000,11622089,0.95,71.44,8.97,8.97,73900086362,8.97,8.97,73900086362 +삼표시멘트,038500,22,3260,2,165,5.33,10615259,684359,107916306,10615259,5.33,1551.12,9.84,9.84,35026575216,9.96,9.96,35026575216 +클로봇,466100,23,48650,2,2550,5.53,10523512,7473670,24992139,10523512,5.53,140.81,42.11,42.11,504469372525,41.49,41.49,504469372525 +에어부산,298690,24,1897,5,-3,-0.16,9771168,21854842,116640000,9771168,-0.16,44.71,8.38,8.38,19015096679,8.59,8.59,19015096679 +서암기계공업,100660,25,4955,1,1140,29.88,9613739,714478,12600000,9613739,29.88,1345.56,76.30,76.30,44720051383,71.63,71.63,44720051383 +삼성중공업,010140,26,27050,2,1150,4.44,8294235,3685336,880000000,8294235,4.44,225.06,0.94,0.94,223202398125,0.94,0.94,223202398125 +TIGER 미국S&P500,360750,27,25050,5,-30,-0.12,8218287,6003532,482600000,8218287,-0.12,136.89,1.70,1.70,205748808939,1.70,1.70,205748808939 +스맥,099440,28,7860,2,310,4.11,8204877,5214523,68243394,8204877,4.11,157.35,12.02,12.02,64520729920,12.03,12.03,64520729920 +KODEX 200,069500,29,58705,5,-315,-0.53,7755267,12087291,192000000,7755267,-0.53,64.16,4.04,4.04,455555110497,4.04,4.04,455555110497 +에코프로,086520,30,117800,2,300,0.26,7602502,19608074,135776152,7602502,0.26,38.77,5.60,5.60,890950091800,5.57,5.57,890950091800 diff --git a/top30/20251209/top30-av-20251209-165000.csv b/top30/20251209/top30-av-20251209-165000.csv new file mode 100644 index 000000000000..29bbba7df6b0 --- /dev/null +++ b/top30/20251209/top30-av-20251209-165000.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,252670,1,669,2,8,1.21,486977030,603053376,2156100000,486977030,1.21,80.75,22.59,22.59,325122348022,22.54,22.54,325122348022 +테라뷰,950250,2,16000,2,8000,100.00,67315017,0,35517731,67315017,100.00,0.00,189.53,189.53,976926057710,171.91,171.91,976926057710 +삼성제약,001360,3,1977,2,204,11.51,47133546,15173945,94162079,47133546,11.51,310.62,50.06,50.06,101218342876,54.37,54.37,101218342876 +KODEX 2차전지산업레버리지,462330,4,1814,5,-4,-0.22,43203463,66307520,333500000,43203463,-0.22,65.16,12.95,12.95,78345151082,12.95,12.95,78345151082 +현대약품,004310,5,6960,2,390,5.94,36920960,3545645,32000000,36920960,5.94,1041.30,115.38,115.38,279070222090,125.30,125.30,279070222090 +네오이뮨텍,950220,6,798,1,184,29.97,34451172,1438312,164391655,34451172,29.97,2395.25,20.96,20.96,26329576459,20.07,20.07,26329576459 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,4,4.60,26961473,21936778,1497000000,26961473,4.60,122.91,1.80,1.80,2427941259,1.78,1.78,2427941259 +경인양행,012610,8,3855,2,595,18.25,26745075,10412656,41616365,26745075,18.25,256.85,64.27,64.27,102683245754,64.00,64.00,102683245754 +팸텍,271830,9,2300,2,200,9.52,25306226,3145429,29490202,25306226,9.52,804.54,85.81,85.81,59484233711,87.70,87.70,59484233711 +KODEX 인버스,114800,10,2530,2,15,0.60,24999712,42129884,303700000,24999712,0.60,59.34,8.23,8.23,63255158739,8.23,8.23,63255158739 +고영,098460,11,27400,2,900,3.40,22988482,5218172,68654755,22988482,3.40,440.55,33.48,33.48,652642145450,34.69,34.69,652642145450 +KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17592023,16955982,83900000,17592023,-0.18,103.75,20.97,20.97,50027578615,21.00,21.00,50027578615 +나노엔텍,039860,13,3995,1,920,29.92,16909871,124281,38093053,16909871,29.92,9999.99,44.39,44.39,63009034190,41.40,41.40,63009034190 +KODEX 레버리지,122630,14,44625,5,-510,-1.13,16851318,20453108,80700000,16851318,-1.13,82.39,20.88,20.88,752708592258,20.90,20.90,752708592258 +에이프로젠,007460,15,805,2,59,7.91,16028896,11792279,329305030,16028896,7.91,135.93,4.87,4.87,12705115245,4.79,4.79,12705115245 +시지메드텍,056090,16,1251,2,112,9.83,15432370,3760166,103259036,15432370,9.83,410.42,14.95,14.95,19348498012,14.98,14.98,19348498012 +KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15386169,20595892,151100000,15386169,0.29,74.71,10.18,10.18,189051855260,10.18,10.18,189051855260 +에이비온,203400,18,3085,5,-470,-13.22,13417936,1250939,29456280,13417936,-13.22,1072.63,45.55,45.55,39078564556,43.00,43.00,39078564556 +삼성전자,005930,19,108400,5,-1100,-1.00,13323646,15527762,5919637922,13323646,-1.00,85.81,0.23,0.23,1445037557900,0.23,0.23,1445037557900 +일성건설,013360,20,2325,2,10,0.43,11757227,37094716,54024880,11757227,0.43,31.70,21.76,21.76,28409689433,22.62,22.62,28409689433 +TIGER 2차전지소재Fn,462010,21,6360,2,60,0.95,11622164,16269109,129550000,11622164,0.95,71.44,8.97,8.97,73900563362,8.97,8.97,73900563362 +삼표시멘트,038500,22,3260,2,165,5.33,10618551,684359,107916306,10618551,5.33,1551.61,9.84,9.84,35037372976,9.96,9.96,35037372976 +클로봇,466100,23,48650,2,2550,5.53,10525624,7473670,24992139,10525624,5.53,140.84,42.12,42.12,504571910125,41.50,41.50,504571910125 +에어부산,298690,24,1897,5,-3,-0.16,9776848,21854842,116640000,9776848,-0.16,44.74,8.38,8.38,19025848919,8.60,8.60,19025848919 +서암기계공업,100660,25,4955,1,1140,29.88,9613763,714478,12600000,9613763,29.88,1345.56,76.30,76.30,44720170303,71.63,71.63,44720170303 +삼성중공업,010140,26,27050,2,1150,4.44,8294235,3685336,880000000,8294235,4.44,225.06,0.94,0.94,223202398125,0.94,0.94,223202398125 +TIGER 미국S&P500,360750,27,25050,5,-30,-0.12,8220125,6003532,482600000,8220125,-0.12,136.92,1.70,1.70,205794832459,1.70,1.70,205794832459 +스맥,099440,28,7860,2,310,4.11,8209764,5214523,68243394,8209764,4.11,157.44,12.03,12.03,64559288350,12.04,12.04,64559288350 +KODEX 200,069500,29,58705,5,-315,-0.53,7755611,12087291,192000000,7755611,-0.53,64.16,4.04,4.04,455575303297,4.04,4.04,455575303297 +에코프로,086520,30,117800,2,300,0.26,7607184,19608074,135776152,7607184,0.26,38.80,5.60,5.60,891502099600,5.57,5.57,891502099600 diff --git a/top30/20251209/top30-avtr-20251209-090001.csv b/top30/20251209/top30-avtr-20251209-090001.csv new file mode 100644 index 000000000000..bc210f97948d --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 테슬라위클리커버드콜채권혼합,0132K0,1,10200,2,205,2.05,2889,0,900000,2889,2.05,0.00,0.32,0.32,29467800,0.32,0.32,29467800 +현대무벡스,319400,2,10610,5,-330,-3.02,176905,20244588,111376039,176905,-3.02,0.87,0.16,0.16,1883208310,0.16,0.16,1883208310 +그린광학,0015G0,3,19840,5,-60,-0.30,6181,577529,11702541,6181,-0.30,1.07,0.05,0.05,122799180,0.05,0.05,122799180 +KoAct 바이오헬스케어액티브,462900,4,22765,2,255,1.13,8302,2337080,20400000,8302,1.13,0.36,0.04,0.04,188992225,0.04,0.04,188992225 +유진로봇,056080,5,12690,5,-50,-0.39,13376,889533,37512152,13376,-0.39,1.50,0.04,0.04,170355170,0.04,0.04,170355170 +KODEX 로봇액티브,445290,6,24950,5,-270,-1.07,5584,1066729,16450000,5584,-1.07,0.52,0.03,0.03,139296640,0.03,0.03,139296640 +에이프릴바이오,397030,7,41250,2,750,1.85,6620,1102493,23208326,6620,1.85,0.60,0.03,0.03,271489800,0.03,0.03,271489800 +코오롱모빌리티그룹우,45014K,8,28400,3,0,0.00,685,710146,2456120,685,0.00,0.10,0.03,0.03,19454000,0.03,0.03,19454000 +이랜시스,264850,9,6120,3,0,0.00,7730,4233695,30294612,7730,0.00,0.18,0.03,0.03,47307600,0.03,0.03,47307600 +BNK 2차전지양극재,466810,10,6890,3,0,0.00,420,135761,2150000,420,0.00,0.31,0.02,0.02,2893800,0.02,0.02,2893800 +이구산업,025820,11,5030,3,0,0.00,6469,155252,33442000,6469,0.00,4.17,0.02,0.02,32539070,0.02,0.02,32539070 +오가노이드사이언스,476040,12,43200,3,0,0.00,1241,1647583,6572704,1241,0.00,0.08,0.02,0.02,53611200,0.02,0.02,53611200 +다원시스,068240,13,3695,5,-25,-0.67,6987,1248607,38163437,6987,-0.67,0.56,0.02,0.02,25881130,0.02,0.02,25881130 +SOL 전고체배터리&실리콘음극재,0005D0,14,14240,3,0,0.00,500,366938,2900000,500,0.00,0.14,0.02,0.02,7120000,0.02,0.02,7120000 +KODEX 최소변동성,279540,15,15240,3,0,0.00,100,11,600000,100,0.00,909.09,0.02,0.02,1524000,0.02,0.02,1524000 +삼영엠텍,054540,16,14550,3,0,0.00,2135,686816,13000000,2135,0.00,0.31,0.02,0.02,31064250,0.02,0.02,31064250 +TIGER 배당성장,211560,17,27470,3,0,0.00,266,16609,2220000,266,0.00,1.60,0.01,0.01,7308140,0.01,0.01,7308140 +아우토크립트,331740,18,15250,3,0,0.00,1067,3942008,9633699,1067,0.00,0.03,0.01,0.01,16271750,0.01,0.01,16271750 +SJG세종,033530,19,10170,3,0,0.00,2925,1664195,27820961,2925,0.00,0.18,0.01,0.01,29747250,0.01,0.01,29747250 +RISE 머니마켓액티브,455890,20,54955,2,5,0.01,4300,191042,42940000,4300,0.01,2.25,0.01,0.01,236306500,0.01,0.01,236306500 +메리츠 미국채10년 ETN,Q610074,21,11865,5,-40,-0.34,93,11,1000000,93,-0.34,845.45,0.01,0.01,1103445,0.01,0.01,1103445 +메타바이오메드,059210,22,5070,2,40,0.80,2590,247488,28094301,2590,0.80,1.05,0.01,0.01,13131300,0.01,0.01,13131300 +티로보틱스,117730,23,18180,3,0,0.00,1964,1993296,21605307,1964,0.00,0.10,0.01,0.01,35705520,0.01,0.01,35705520 +고영,098460,24,26500,3,0,0.00,6215,5218172,68654755,6215,0.00,0.12,0.01,0.01,164697500,0.01,0.01,164697500 +에스비비테크,389500,25,39200,3,0,0.00,530,1735216,6333904,530,0.00,0.03,0.01,0.01,20776000,0.01,0.01,20776000 +케이엔알시스템,199430,26,26600,3,0,0.00,887,1660796,10897213,887,0.00,0.05,0.01,0.01,23594200,0.01,0.01,23594200 +KODEX 미국배당다우존스,489250,27,11065,5,-15,-0.14,2542,242920,32100000,2542,-0.14,1.05,0.01,0.01,28127230,0.01,0.01,28127230 +TIGER 미국AI빅테크10타겟데일리커버드콜,493810,28,12540,3,0,0.00,1598,367826,21300000,1598,0.00,0.43,0.01,0.01,20038920,0.01,0.01,20038920 +와이투솔루션,011690,29,4680,3,0,0.00,2725,3619237,36574394,2725,0.00,0.08,0.01,0.01,12753000,0.01,0.01,12753000 +그린생명과학,114450,30,3320,3,0,0.00,1489,886665,20000000,1489,0.00,0.17,0.01,0.01,4943480,0.01,0.01,4943480 diff --git a/top30/20251209/top30-avtr-20251209-091001.csv b/top30/20251209/top30-avtr-20251209-091001.csv new file mode 100644 index 000000000000..657c654def0e --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10005,2,10,0.10,322302,0,750000,322302,0.10,0.00,42.97,42.97,3229042957,43.03,43.03,3229042957 +테라뷰,950250,2,14340,2,6340,79.25,12210610,0,35517731,12210610,79.25,0.00,34.38,34.38,168585799365,33.10,33.10,168585799365 +에이비온,203400,3,2940,5,-615,-17.30,6047471,1250939,29456280,6047471,-17.30,483.43,20.53,20.53,16745082648,19.34,19.34,16745082648 +현대약품,004310,4,7590,2,1020,15.53,6508902,3545645,32000000,6508902,15.53,183.57,20.34,20.34,47319128810,19.48,19.48,47319128810 +KIWOOM 미국S&P500&GOLD,0137W0,5,9980,5,-10,-0.10,127853,0,750000,127853,-0.10,0.00,17.05,17.05,1275250551,17.04,17.04,1275250551 +팸텍,271830,6,2170,2,70,3.33,3737195,3145429,29490202,3737195,3.33,118.81,12.67,12.67,8399823875,13.13,13.13,8399823875 +서암기계공업,100660,7,4300,2,485,12.71,1262767,714478,12600000,1262767,12.71,176.74,10.02,10.02,5433241933,10.03,10.03,5433241933 +삼성제약,001360,8,2275,2,502,28.31,9353520,15173945,94162079,9353520,28.31,61.64,9.93,9.93,19517839914,9.11,9.11,19517839914 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,9935,5,-60,-0.60,86306,0,900000,86306,-0.60,0.00,9.59,9.59,860033941,9.62,9.62,860033941 +동양고속,084670,10,36050,1,8300,29.91,276710,0,2895569,276710,29.91,0.00,9.56,9.56,9100581525,8.72,8.72,9100581525 +엔에이치스팩32호,0054V0,11,2190,5,-500,-18.59,572389,5400739,6216500,572389,-18.59,10.60,9.21,9.21,1307873535,9.61,9.61,1307873535 +상지건설,042940,12,12840,5,-1180,-8.42,608091,8278594,6828712,608091,-8.42,7.35,8.90,8.90,8344423725,9.52,9.52,8344423725 +클로봇,466100,13,48050,2,1950,4.23,1630390,7473670,24992139,1630390,4.23,21.82,6.52,6.52,77254754075,6.43,6.43,77254754075 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9870,5,-25,-0.25,51810,431757,800000,51810,-0.25,12.00,6.48,6.48,512501930,6.49,6.49,512501930 +우림피티에스,101170,15,11880,2,200,1.71,823550,8009317,13500000,823550,1.71,10.28,6.10,6.10,9923727945,6.19,6.19,9923727945 +RISE 5G테크,367760,16,22500,2,70,0.31,198687,420211,3600000,198687,0.31,47.28,5.52,5.52,4449664800,5.49,5.49,4449664800 +TIGER 미국AI데이터센터TOP4Plus,0142D0,17,10155,2,160,1.60,162105,0,3000000,162105,1.60,0.00,5.40,5.40,1646526045,5.40,5.40,1646526045 +성호전자,043260,18,5010,1,1150,29.79,3512399,14944802,70922823,3512399,29.79,23.50,4.95,4.95,16411321887,4.62,4.62,16411321887 +미래에셋비전스팩3호,448830,19,3700,2,230,6.63,238359,1722537,4920000,238359,6.63,13.84,4.84,4.84,870394865,4.78,4.78,870394865 +TIMEFOLIO 글로벌소비트렌드액티브,494180,20,13515,2,45,0.33,64576,125156,1400000,64576,0.33,51.60,4.61,4.61,871280640,4.60,4.60,871280640 +천일고속,000650,21,402500,2,34500,9.38,63980,134310,1429220,63980,9.38,47.64,4.48,4.48,24917571500,4.33,4.33,24917571500 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,3755,2,5,0.13,444069,916484,10000000,444069,0.13,48.45,4.44,4.44,1675772240,4.46,4.46,1675772240 +KODEX 코스닥150선물인버스,251340,23,2850,2,5,0.18,3561855,16955982,83900000,3561855,0.18,21.01,4.25,4.25,10161680835,4.25,4.25,10161680835 +코오롱모빌리티그룹우,45014K,24,27300,5,-1100,-3.87,101574,710146,2456120,101574,-3.87,14.30,4.14,4.14,2959899250,4.41,4.41,2959899250 +KODEX 200선물인버스2X,252670,25,662,2,1,0.15,81643013,603053376,2156100000,81643013,0.15,13.54,3.79,3.79,54322908225,3.81,3.81,54322908225 +SOL 미국넥스트테크TOP10액티브,0118S0,26,9340,2,105,1.14,253519,572453,6750000,253519,1.14,44.29,3.76,3.76,2367938975,3.76,3.76,2367938975 +ACE 구글밸류체인액티브,483340,27,15840,2,90,0.57,204421,1373947,5650000,204421,0.57,14.88,3.62,3.62,3218542239,3.60,3.60,3218542239 +에스피시스템스,317830,28,12820,5,-780,-5.74,388734,10745351,10773818,388734,-5.74,3.62,3.61,3.61,5001578050,3.62,3.62,5001578050 +캠시스,050110,29,518,5,-204,-28.25,2663545,246665,73824118,2663545,-28.25,1079.82,3.61,3.61,1371555826,3.59,3.59,1371555826 +태영건설우,009415,30,10940,1,2520,29.93,22569,51589,649974,22569,29.93,43.75,3.47,3.47,246904860,3.47,3.47,246904860 diff --git a/top30/20251209/top30-avtr-20251209-092001.csv b/top30/20251209/top30-avtr-20251209-092001.csv new file mode 100644 index 000000000000..0868080b4bcc --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,431490,0,750000,431490,0.35,0.00,57.53,57.53,4322688313,57.46,57.46,4322688313 +테라뷰,950250,2,15440,2,7440,93.00,17413090,0,35517731,17413090,93.00,0.00,49.03,49.03,246805492545,45.01,45.01,246805492545 +현대약품,004310,3,7380,2,810,12.33,8947296,3545645,32000000,8947296,12.33,252.35,27.96,27.96,65372153540,27.68,27.68,65372153540 +에이비온,203400,4,2990,5,-565,-15.89,7746910,1250939,29456280,7746910,-15.89,619.29,26.30,26.30,21835712473,24.79,24.79,21835712473 +KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,176421,0,750000,176421,-0.15,0.00,23.52,23.52,1759377670,23.52,23.52,1759377670 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,154048,0,900000,154048,-0.75,0.00,17.12,17.12,1532490196,17.16,17.16,1532490196 +팸텍,271830,7,2232,2,132,6.29,4872212,3145429,29490202,4872212,6.29,154.90,16.52,16.52,10899241319,16.56,16.56,10899241319 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9885,5,-10,-0.10,130330,431757,800000,130330,-0.10,30.19,16.29,16.29,1290053008,16.31,16.31,1290053008 +삼성제약,001360,9,2195,2,422,23.80,15027342,15173945,94162079,15027342,23.80,99.03,15.96,15.96,32058212949,15.51,15.51,32058212949 +엔에이치스팩32호,0054V0,10,2195,5,-495,-18.40,842996,5400739,6216500,842996,-18.40,15.61,13.56,13.56,1902692424,13.94,13.94,1902692424 +서암기계공업,100660,11,4305,2,490,12.84,1579073,714478,12600000,1579073,12.84,221.01,12.53,12.53,6789350021,12.52,12.52,6789350021 +상지건설,042940,12,12670,5,-1350,-9.63,811746,8278594,6828712,811746,-9.63,9.81,11.89,11.89,10942893390,12.65,12.65,10942893390 +동양고속,084670,13,36050,1,8300,29.91,282999,0,2895569,282999,29.91,0.00,9.77,9.77,9327299975,8.94,8.94,9327299975 +TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10160,2,165,1.65,277760,0,3000000,277760,1.65,0.00,9.26,9.26,2820824742,9.25,9.25,2820824742 +클로봇,466100,15,46700,2,600,1.30,2256220,7473670,24992139,2256220,1.30,30.19,9.03,9.03,106921231900,9.16,9.16,106921231900 +우림피티에스,101170,16,11540,5,-140,-1.20,1054861,8009317,13500000,1054861,-1.20,13.17,7.81,7.81,12615859060,8.10,8.10,12615859060 +캠시스,050110,17,509,5,-213,-29.50,5552949,246665,73824118,5552949,-29.50,2251.21,7.52,7.52,2836921697,7.55,7.55,2836921697 +SOL 차이나소비트렌드,0131A0,18,10030,2,90,0.91,73313,78495,1000000,73313,0.91,93.40,7.33,7.33,735023695,7.33,7.33,735023695 +코오롱모빌리티그룹우,45014K,19,26200,5,-2200,-7.75,159208,710146,2456120,159208,-7.75,22.42,6.48,6.48,4496899350,6.99,6.99,4496899350 +미래에셋비전스팩3호,448830,20,3775,2,305,8.79,305665,1722537,4920000,305665,8.79,17.75,6.21,6.21,1121518535,6.04,6.04,1121518535 +KODEX 코스닥150선물인버스,251340,21,2830,5,-15,-0.53,5208837,16955982,83900000,5208837,-0.53,30.72,6.21,6.21,14845520854,6.25,6.25,14845520854 +천일고속,000650,22,379000,2,11000,2.99,88121,134310,1429220,88121,2.99,65.61,6.17,6.17,34338732250,6.34,6.34,34338732250 +RISE 5G테크,367760,23,22410,5,-20,-0.09,204396,420211,3600000,204396,-0.09,48.64,5.68,5.68,4577683150,5.67,5.67,4577683150 +KODEX 200선물인버스2X,252670,24,665,2,4,0.61,120771568,603053376,2156100000,120771568,0.61,20.03,5.60,5.60,80312708130,5.60,5.60,80312708130 +에스피시스템스,317830,25,12630,5,-970,-7.13,570891,10745351,10773818,570891,-7.13,5.31,5.30,5.30,7317315600,5.38,5.38,7317315600 +시지메드텍,056090,26,1300,2,161,14.14,5449712,3760166,103259036,5449712,14.14,144.93,5.28,5.28,6799615343,5.07,5.07,6799615343 +성호전자,043260,27,5010,1,1150,29.79,3660224,14944802,70922823,3660224,29.79,24.49,5.16,5.16,17151925137,4.83,4.83,17151925137 +ACE 구글밸류체인액티브,483340,28,15820,2,70,0.44,282326,1373947,5650000,282326,0.44,20.55,5.00,5.00,4451222044,4.98,4.98,4451222044 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,3785,2,35,0.93,495653,916484,10000000,495653,0.93,54.08,4.96,4.96,1869822115,4.94,4.94,1869822115 +KODEX 2차전지산업레버리지,462330,30,1842,2,24,1.32,16000386,66307520,333500000,16000386,1.32,24.13,4.80,4.80,29113827601,4.74,4.74,29113827601 diff --git a/top30/20251209/top30-avtr-20251209-093001.csv b/top30/20251209/top30-avtr-20251209-093001.csv new file mode 100644 index 000000000000..d73d41a718a6 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10050,2,55,0.55,511884,0,750000,511884,0.55,0.00,68.25,68.25,5129210903,68.05,68.05,5129210903 +테라뷰,950250,2,14690,2,6690,83.62,20296773,0,35517731,20296773,83.62,0.00,57.15,57.15,289932154685,55.57,55.57,289932154685 +현대약품,004310,3,7980,2,1410,21.46,14120011,3545645,32000000,14120011,21.46,398.24,44.13,44.13,106098495730,41.55,41.55,106098495730 +에이비온,203400,4,3000,5,-555,-15.61,8431392,1250939,29456280,8431392,-15.61,674.01,28.62,28.62,23902631600,27.05,27.05,23902631600 +KIWOOM 미국S&P500&GOLD,0137W0,5,9980,5,-10,-0.10,211519,0,750000,211519,-0.10,0.00,28.20,28.20,2109483165,28.18,28.18,2109483165 +KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9870,5,-25,-0.25,172619,431757,800000,172619,-0.25,39.98,21.58,21.58,1708447443,21.64,21.64,1708447443 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9925,5,-70,-0.70,185407,0,900000,185407,-0.70,0.00,20.60,20.60,1843547948,20.64,20.64,1843547948 +팸텍,271830,8,2275,2,175,8.33,5724811,3145429,29490202,5724811,8.33,182.00,19.41,19.41,12817605711,19.11,19.11,12817605711 +삼성제약,001360,9,2160,2,387,21.83,17511947,15173945,94162079,17511947,21.83,115.41,18.60,18.60,37513319537,18.44,18.44,37513319537 +엔에이치스팩32호,0054V0,10,2165,5,-525,-19.52,988576,5400739,6216500,988576,-19.52,18.30,15.90,15.90,2217858560,16.48,16.48,2217858560 +서암기계공업,100660,11,4155,2,340,8.91,1830942,714478,12600000,1830942,8.91,256.26,14.53,14.53,7846185145,14.99,14.99,7846185145 +상지건설,042940,12,13390,5,-630,-4.49,970438,8278594,6828712,970438,-4.49,11.72,14.21,14.21,13008020270,14.23,14.23,13008020270 +TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10160,2,165,1.65,346210,0,3000000,346210,1.65,0.00,11.54,11.54,3516158834,11.54,11.54,3516158834 +클로봇,466100,14,45950,5,-150,-0.33,2663965,7473670,24992139,2663965,-0.33,35.64,10.66,10.66,125574156050,10.93,10.93,125574156050 +RISE 미국AI클라우드인프라,0127R0,15,11900,5,-75,-0.63,99823,143089,1000000,99823,-0.63,69.76,9.98,9.98,1188058809,9.98,9.98,1188058809 +동양고속,084670,16,36050,1,8300,29.91,286513,0,2895569,286513,29.91,0.00,9.89,9.89,9453979675,9.06,9.06,9453979675 +태영건설우,009415,17,10940,1,2520,29.93,62832,51589,649974,62832,29.93,121.79,9.67,9.67,687382080,9.67,9.67,687382080 +우림피티에스,101170,18,11750,2,70,0.60,1157059,8009317,13500000,1157059,0.60,14.45,8.57,8.57,13807376145,8.70,8.70,13807376145 +미래에셋비전스팩3호,448830,19,3680,2,210,6.05,413061,1722537,4920000,413061,6.05,23.98,8.40,8.40,1523463784,8.41,8.41,1523463784 +캠시스,050110,20,506,4,-216,-29.92,5979316,246665,73824118,5979316,-29.92,2424.06,8.10,8.10,3052930798,8.17,8.17,3052930798 +시지메드텍,056090,21,1258,2,119,10.45,8069491,3760166,103259036,8069491,10.45,214.60,7.81,7.81,10156157255,7.82,7.82,10156157255 +KODEX 코스닥150선물인버스,251340,22,2835,5,-10,-0.35,6490966,16955982,83900000,6490966,-0.35,38.28,7.74,7.74,18477303016,7.77,7.77,18477303016 +SOL 차이나소비트렌드,0131A0,23,10020,2,80,0.80,75415,78495,1000000,75415,0.80,96.08,7.54,7.54,756105735,7.55,7.55,756105735 +코오롱모빌리티그룹우,45014K,24,25450,5,-2950,-10.39,185177,710146,2456120,185177,-10.39,26.08,7.54,7.54,5157263000,8.25,8.25,5157263000 +TIGER 200 산업재,227550,25,10850,2,15,0.14,152129,30870,2140000,152129,0.14,492.81,7.11,7.11,1650657880,7.11,7.11,1650657880 +천일고속,000650,26,378000,2,10000,2.72,98820,134310,1429220,98820,2.72,73.58,6.91,6.91,38330724250,7.10,7.10,38330724250 +KODEX 200선물인버스2X,252670,27,669,2,8,1.21,142332334,603053376,2156100000,142332334,1.21,23.60,6.60,6.60,94713523959,6.57,6.57,94713523959 +이노메트리,302430,28,8275,2,995,13.67,645444,8227,9833208,645444,13.67,7845.44,6.56,6.56,5381664125,6.61,6.61,5381664125 +에스피시스템스,317830,29,12600,5,-1000,-7.35,648287,10745351,10773818,648287,-7.35,6.03,6.02,6.02,8291742290,6.11,6.11,8291742290 +KODEX 2차전지산업레버리지,462330,30,1830,2,12,0.66,19982605,66307520,333500000,19982605,0.66,30.14,5.99,5.99,36435401494,5.97,5.97,36435401494 diff --git a/top30/20251209/top30-avtr-20251209-094002.csv b/top30/20251209/top30-avtr-20251209-094002.csv new file mode 100644 index 000000000000..cb448e1656a8 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10040,2,45,0.45,620252,0,750000,620252,0.45,0.00,82.70,82.70,6217820953,82.57,82.57,6217820953 +테라뷰,950250,2,15040,2,7040,88.00,22065668,0,35517731,22065668,88.00,0.00,62.13,62.13,316403273965,59.23,59.23,316403273965 +현대약품,004310,3,7770,2,1200,18.26,16075113,3545645,32000000,16075113,18.26,453.38,50.23,50.23,121498147860,48.87,48.87,121498147860 +KIWOOM 미국S&P500&GOLD,0137W0,4,9975,5,-15,-0.15,230724,0,750000,230724,-0.15,0.00,30.76,30.76,2301131786,30.76,30.76,2301131786 +에이비온,203400,5,2980,5,-575,-16.17,8867034,1250939,29456280,8867034,-16.17,708.83,30.10,30.10,25210433110,28.72,28.72,25210433110 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9925,5,-70,-0.70,205889,0,900000,205889,-0.70,0.00,22.88,22.88,2046748536,22.91,22.91,2046748536 +KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9930,2,35,0.35,174206,431757,800000,174206,0.35,40.35,21.78,21.78,1724123203,21.70,21.70,1724123203 +팸텍,271830,8,2225,2,125,5.95,6171197,3145429,29490202,6171197,5.95,196.20,20.93,20.93,13823675106,21.07,21.07,13823675106 +삼성제약,001360,9,2160,2,387,21.83,19137025,15173945,94162079,19137025,21.83,126.12,20.32,20.32,41044925483,20.18,20.18,41044925483 +상지건설,042940,10,13240,5,-780,-5.56,1260300,8278594,6828712,1260300,-5.56,15.22,18.46,18.46,16912674870,18.71,18.71,16912674870 +엔에이치스팩32호,0054V0,11,2230,5,-460,-17.10,1121171,5400739,6216500,1121171,-17.10,20.76,18.04,18.04,2510615577,18.11,18.11,2510615577 +서암기계공업,100660,12,4170,2,355,9.31,1891964,714478,12600000,1891964,9.31,264.80,15.02,15.02,8100422103,15.42,15.42,8100422103 +TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10155,2,160,1.60,438055,0,3000000,438055,1.60,0.00,14.60,14.60,4448943708,14.60,14.60,4448943708 +클로봇,466100,14,46200,2,100,0.22,2805524,7473670,24992139,2805524,0.22,37.54,11.23,11.23,132107477425,11.44,11.44,132107477425 +RISE 미국AI클라우드인프라,0127R0,15,11915,5,-60,-0.50,104528,143089,1000000,104528,-0.50,73.05,10.45,10.45,1244075889,10.44,10.44,1244075889 +코오롱모빌리티그룹우,45014K,16,27550,5,-850,-2.99,247282,710146,2456120,247282,-2.99,34.82,10.07,10.07,6835968675,10.10,10.10,6835968675 +동양고속,084670,17,36050,1,8300,29.91,290259,0,2895569,290259,29.91,0.00,10.02,10.02,9589022975,9.19,9.19,9589022975 +우림피티에스,101170,18,11860,2,180,1.54,1329406,8009317,13500000,1329406,1.54,16.60,9.85,9.85,15861395315,9.91,9.91,15861395315 +태영건설우,009415,19,10940,1,2520,29.93,62832,51589,649974,62832,29.93,121.79,9.67,9.67,687382080,9.67,9.67,687382080 +TIGER 200 산업재,227550,20,10860,2,25,0.23,206470,30870,2140000,206470,0.23,668.84,9.65,9.65,2240533975,9.64,9.64,2240533975 +KODEX 코스닥150선물인버스,251340,21,2847,2,2,0.07,7688807,16955982,83900000,7688807,0.07,45.35,9.16,9.16,21879933051,9.16,9.16,21879933051 +미래에셋비전스팩3호,448830,22,3685,2,215,6.20,441668,1722537,4920000,441668,6.20,25.64,8.98,8.98,1629009164,8.99,8.99,1629009164 +시지메드텍,056090,23,1254,2,115,10.10,9192735,3760166,103259036,9192735,10.10,244.48,8.90,8.90,11573111992,8.94,8.94,11573111992 +캠시스,050110,24,506,4,-216,-29.92,6057950,246665,73824118,6057950,-29.92,2455.94,8.21,8.21,3092719602,8.28,8.28,3092719602 +일성건설,013360,25,2405,2,90,3.89,4307654,37094716,54024880,4307654,3.89,11.61,7.97,7.97,10255538322,7.89,7.89,10255538322 +천일고속,000650,26,381000,2,13000,3.53,110119,134310,1429220,110119,3.53,81.99,7.70,7.70,42658003750,7.83,7.83,42658003750 +SOL 차이나소비트렌드,0131A0,27,10040,2,100,1.01,75426,78495,1000000,75426,1.01,96.09,7.54,7.54,756216175,7.53,7.53,756216175 +KODEX 200선물인버스2X,252670,28,664,2,3,0.45,160805627,603053376,2156100000,160805627,0.45,26.67,7.46,7.46,107033413725,7.48,7.48,107033413725 +한라캐스트,125490,29,19030,2,740,4.05,2651324,5467847,36502352,2651324,4.05,48.49,7.26,7.26,49634761220,7.15,7.15,49634761220 +KODEX 2차전지산업레버리지,462330,30,1806,5,-12,-0.66,23616834,66307520,333500000,23616834,-0.66,35.62,7.08,7.08,43047687862,7.15,7.15,43047687862 diff --git a/top30/20251209/top30-avtr-20251209-095003.csv b/top30/20251209/top30-avtr-20251209-095003.csv new file mode 100644 index 000000000000..2084435e47aa --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-095003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10040,2,45,0.45,652368,0,750000,652368,0.45,0.00,86.98,86.98,6540265593,86.86,86.86,6540265593 +테라뷰,950250,2,13990,2,5990,74.88,24157740,0,35517731,24157740,74.88,0.00,68.02,68.02,346757983005,69.79,69.79,346757983005 +현대약품,004310,3,7990,2,1420,21.61,17101450,3545645,32000000,17101450,21.61,482.32,53.44,53.44,129509908085,50.65,50.65,129509908085 +KIWOOM 미국S&P500&GOLD,0137W0,4,9970,5,-20,-0.20,261634,0,750000,261634,-0.20,0.00,34.88,34.88,2609026660,34.89,34.89,2609026660 +에이비온,203400,5,3010,5,-545,-15.33,9193586,1250939,29456280,9193586,-15.33,734.93,31.21,31.21,26187400469,29.54,29.54,26187400469 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,237557,0,900000,237557,-0.75,0.00,26.40,26.40,2360755428,26.44,26.44,2360755428 +팸텍,271830,7,2215,2,115,5.48,6724661,3145429,29490202,6724661,5.48,213.79,22.80,22.80,15068026518,23.07,23.07,15068026518 +삼성제약,001360,8,2125,2,352,19.85,21277233,15173945,94162079,21277233,19.85,140.22,22.60,22.60,45589449296,22.78,22.78,45589449296 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9890,5,-5,-0.05,174216,431757,800000,174216,-0.05,40.35,21.78,21.78,1724222103,21.79,21.79,1724222103 +상지건설,042940,10,12850,5,-1170,-8.35,1364536,8278594,6828712,1364536,-8.35,16.48,19.98,19.98,18270646410,20.82,20.82,18270646410 +엔에이치스팩32호,0054V0,11,2190,5,-500,-18.59,1182820,5400739,6216500,1182820,-18.59,21.90,19.03,19.03,2646586362,19.44,19.44,2646586362 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10155,2,160,1.60,493043,0,3000000,493043,1.60,0.00,16.43,16.43,5007136613,16.44,16.44,5007136613 +코오롱모빌리티그룹우,45014K,13,28200,5,-200,-0.70,402998,710146,2456120,402998,-0.70,56.75,16.41,16.41,11366536750,16.41,16.41,11366536750 +서암기계공업,100660,14,4150,2,335,8.78,1942249,714478,12600000,1942249,8.78,271.84,15.41,15.41,8309880569,15.89,15.89,8309880569 +RISE 미국AI클라우드인프라,0127R0,15,11917,5,-58,-0.48,133471,143089,1000000,133471,-0.48,93.28,13.35,13.35,1588903560,13.33,13.33,1588903560 +네오이뮨텍,950220,16,798,1,184,29.97,21255563,1438312,164391655,21255563,29.97,1477.81,12.93,12.93,15898572410,12.12,12.12,15898572410 +TIGER 200 산업재,227550,17,10820,5,-15,-0.14,257160,30870,2140000,257160,-0.14,833.04,12.02,12.02,2790869755,12.05,12.05,2790869755 +클로봇,466100,18,46300,2,200,0.43,2887190,7473670,24992139,2887190,0.43,38.63,11.55,11.55,135882169925,11.74,11.74,135882169925 +우림피티에스,101170,19,11860,2,180,1.54,1369073,8009317,13500000,1369073,1.54,17.09,10.14,10.14,16332681050,10.20,10.20,16332681050 +동양고속,084670,20,36050,1,8300,29.91,291372,0,2895569,291372,29.91,0.00,10.06,10.06,9629146625,9.22,9.22,9629146625 +KODEX 코스닥150선물인버스,251340,21,2835,5,-10,-0.35,8316562,16955982,83900000,8316562,-0.35,49.05,9.91,9.91,23663057952,9.95,9.95,23663057952 +삼영엠텍,054540,22,15460,2,910,6.25,1265395,686816,13000000,1265395,6.25,184.24,9.73,9.73,19483089245,9.69,9.69,19483089245 +미래에셋비전스팩3호,448830,23,3630,2,160,4.61,478252,1722537,4920000,478252,4.61,27.76,9.72,9.72,1762605404,9.87,9.87,1762605404 +태영건설우,009415,24,10940,1,2520,29.93,62832,51589,649974,62832,29.93,121.79,9.67,9.67,687382080,9.67,9.67,687382080 +시지메드텍,056090,25,1257,2,118,10.36,9880576,3760166,103259036,9880576,10.36,262.77,9.57,9.57,12434692769,9.58,9.58,12434692769 +ACE 구글밸류체인액티브,483340,26,15840,2,90,0.57,512603,1373947,5650000,512603,0.57,37.31,9.07,9.07,8095455126,9.05,9.05,8095455126 +일성건설,013360,27,2390,2,75,3.24,4876757,37094716,54024880,4876757,3.24,13.15,9.03,9.03,11632570577,9.01,9.01,11632570577 +한라캐스트,125490,28,18940,2,650,3.55,3131189,5467847,36502352,3131189,3.55,57.27,8.58,8.58,58777466645,8.50,8.50,58777466645 +KODEX 200선물인버스2X,252670,29,668,2,7,1.06,183786863,603053376,2156100000,183786863,1.06,30.48,8.52,8.52,122353050777,8.50,8.50,122353050777 +엔젯,419080,30,5800,2,810,16.23,890044,41166,10652637,890044,16.23,2162.09,8.36,8.36,5162130675,8.35,8.35,5162130675 diff --git a/top30/20251209/top30-avtr-20251209-100001.csv b/top30/20251209/top30-avtr-20251209-100001.csv new file mode 100644 index 000000000000..7f95f68cdbdb --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10045,2,50,0.50,695343,0,750000,695343,0.50,0.00,92.71,92.71,6971841103,92.54,92.54,6971841103 +테라뷰,950250,2,14380,2,6380,79.75,25164794,0,35517731,25164794,79.75,0.00,70.85,70.85,361271962665,70.73,70.73,361271962665 +현대약품,004310,3,7800,2,1230,18.72,17882605,3545645,32000000,17882605,18.72,504.35,55.88,55.88,135664078340,54.35,54.35,135664078340 +KIWOOM 미국S&P500&GOLD,0137W0,4,9980,5,-10,-0.10,269588,0,750000,269588,-0.10,0.00,35.95,35.95,2688357483,35.92,35.92,2688357483 +에이비온,203400,5,3000,5,-555,-15.61,9369587,1250939,29456280,9369587,-15.61,749.00,31.81,31.81,26714629407,30.23,30.23,26714629407 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,265673,0,900000,265673,-0.80,0.00,29.52,29.52,2639327636,29.58,29.58,2639327636 +삼성제약,001360,7,2187,2,414,23.35,23363734,15173945,94162079,23363734,23.35,153.97,24.81,24.81,50111419852,24.33,24.33,50111419852 +팸텍,271830,8,2240,2,140,6.67,7030242,3145429,29490202,7030242,6.67,223.51,23.84,23.84,15748079594,23.84,23.84,15748079594 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9890,5,-5,-0.05,174218,431757,800000,174218,-0.05,40.35,21.78,21.78,1724241883,21.79,21.79,1724241883 +상지건설,042940,10,13160,5,-860,-6.13,1419760,8278594,6828712,1419760,-6.13,17.15,20.79,20.79,18987856390,21.13,21.13,18987856390 +엔에이치스팩32호,0054V0,11,2175,5,-515,-19.14,1250657,5400739,6216500,1250657,-19.14,23.16,20.12,20.12,2794115568,20.67,20.67,2794115568 +코오롱모빌리티그룹우,45014K,12,27650,5,-750,-2.64,454750,710146,2456120,454750,-2.64,64.04,18.51,18.51,12819773700,18.88,18.88,12819773700 +TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10155,2,160,1.60,531310,0,3000000,531310,1.60,0.00,17.71,17.71,5395667150,17.71,17.71,5395667150 +서암기계공업,100660,14,4190,2,375,9.83,1978563,714478,12600000,1978563,9.83,276.92,15.70,15.70,8461241659,16.03,16.03,8461241659 +클로봇,466100,15,48400,2,2300,4.99,3646056,7473670,24992139,3646056,4.99,48.79,14.59,14.59,172197056300,14.24,14.24,172197056300 +RISE 미국AI클라우드인프라,0127R0,16,11905,5,-70,-0.58,145742,143089,1000000,145742,-0.58,101.85,14.57,14.57,1734995652,14.57,14.57,1734995652 +TIGER 200 산업재,227550,17,10835,3,0,0.00,308906,30870,2140000,308906,0.00,1000.67,14.43,14.43,3351257870,14.45,14.45,3351257870 +네오이뮨텍,950220,18,798,1,184,29.97,21537586,1438312,164391655,21537586,29.97,1497.42,13.10,13.10,16123626764,12.29,12.29,16123626764 +우림피티에스,101170,19,11870,2,190,1.63,1505959,8009317,13500000,1505959,1.63,18.80,11.16,11.16,17977215915,11.22,11.22,17977215915 +삼영엠텍,054540,20,15250,2,700,4.81,1449171,686816,13000000,1449171,4.81,211.00,11.15,11.15,22295634245,11.25,11.25,22295634245 +KODEX 코스닥150선물인버스,251340,21,2835,5,-10,-0.35,9144096,16955982,83900000,9144096,-0.35,53.93,10.90,10.90,26009162762,10.93,10.93,26009162762 +시지메드텍,056090,22,1270,2,131,11.50,10490171,3760166,103259036,10490171,11.50,278.98,10.16,10.16,13202496365,10.07,10.07,13202496365 +동양고속,084670,23,36050,1,8300,29.91,292356,0,2895569,292356,29.91,0.00,10.10,10.10,9664619825,9.26,9.26,9664619825 +미래에셋비전스팩3호,448830,24,3690,2,220,6.34,493311,1722537,4920000,493311,6.34,28.64,10.03,10.03,1818312469,10.02,10.02,1818312469 +태영건설우,009415,25,10940,1,2520,29.93,62832,51589,649974,62832,29.93,121.79,9.67,9.67,687382080,9.67,9.67,687382080 +일성건설,013360,26,2405,2,90,3.89,5169003,37094716,54024880,5169003,3.89,13.93,9.57,9.57,12338603125,9.50,9.50,12338603125 +KODEX 200선물인버스2X,252670,27,669,2,8,1.21,205541089,603053376,2156100000,205541089,1.21,34.08,9.53,9.53,136905145036,9.49,9.49,136905145036 +한라캐스트,125490,28,18810,2,520,2.84,3404794,5467847,36502352,3404794,2.84,62.27,9.33,9.33,63959236145,9.32,9.32,63959236145 +ACE 구글밸류체인액티브,483340,29,15840,2,90,0.57,526538,1373947,5650000,526538,0.57,38.32,9.32,9.32,8316178233,9.29,9.29,8316178233 +엔젯,419080,30,5610,2,620,12.42,975575,41166,10652637,975575,12.42,2369.86,9.16,9.16,5647850150,9.45,9.45,5647850150 diff --git a/top30/20251209/top30-avtr-20251209-101001.csv b/top30/20251209/top30-avtr-20251209-101001.csv new file mode 100644 index 000000000000..08969d304ade --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,761419,0,750000,761419,0.40,0.00,101.52,101.52,7635131515,101.45,101.45,7635131515 +테라뷰,950250,2,14530,2,6530,81.62,26046244,0,35517731,26046244,81.62,0.00,73.33,73.33,374066892065,72.48,72.48,374066892065 +현대약품,004310,3,7600,2,1030,15.68,18651548,3545645,32000000,18651548,15.68,526.04,58.29,58.29,141557898610,58.21,58.21,141557898610 +KIWOOM 미국S&P500&GOLD,0137W0,4,9980,5,-10,-0.10,277863,0,750000,277863,-0.10,0.00,37.05,37.05,2770934670,37.02,37.02,2770934670 +에이비온,203400,5,2995,5,-560,-15.75,9518130,1250939,29456280,9518130,-15.75,760.88,32.31,32.31,27158763165,30.78,30.78,27158763165 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,277082,0,900000,277082,-0.80,0.00,30.79,30.79,2752442863,30.84,30.84,2752442863 +삼성제약,001360,7,2215,2,442,24.93,26048505,15173945,94162079,26048505,24.93,171.67,27.66,27.66,56028561205,26.86,26.86,56028561205 +팸텍,271830,8,2230,2,130,6.19,7174024,3145429,29490202,7174024,6.19,228.08,24.33,24.33,16070018494,24.44,24.44,16070018494 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9875,5,-20,-0.20,178094,431757,800000,178094,-0.20,41.25,22.26,22.26,1762456083,22.31,22.31,1762456083 +엔에이치스팩32호,0054V0,10,2140,5,-550,-20.45,1363464,5400739,6216500,1363464,-20.45,25.25,21.93,21.93,3035650627,22.82,22.82,3035650627 +상지건설,042940,11,13040,5,-980,-6.99,1456385,8278594,6828712,1456385,-6.99,17.59,21.33,21.33,19465765470,21.86,21.86,19465765470 +코오롱모빌리티그룹우,45014K,12,26900,5,-1500,-5.28,472073,710146,2456120,472073,-5.28,66.48,19.22,19.22,13286974275,20.11,20.11,13286974275 +TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10150,2,155,1.55,573325,0,3000000,573325,1.55,0.00,19.11,19.11,5822247990,19.12,19.12,5822247990 +클로봇,466100,14,47750,2,1650,3.58,4395055,7473670,24992139,4395055,3.58,58.81,17.59,17.59,208405130700,17.46,17.46,208405130700 +TIGER 200 산업재,227550,15,10830,5,-5,-0.05,372519,30870,2140000,372519,-0.05,1206.73,17.41,17.41,4039915855,17.43,17.43,4039915855 +알파AI,043100,16,2320,2,383,19.77,3238699,202383,20110080,3238699,19.77,1600.28,16.10,16.10,7324512876,15.70,15.70,7324512876 +서암기계공업,100660,17,4160,2,345,9.04,2007550,714478,12600000,2007550,9.04,280.98,15.93,15.93,8582383034,16.37,16.37,8582383034 +RISE 미국AI클라우드인프라,0127R0,18,11915,5,-60,-0.50,146682,143089,1000000,146682,-0.50,102.51,14.67,14.67,1746190987,14.66,14.66,1746190987 +네오이뮨텍,950220,19,798,1,184,29.97,21621489,1438312,164391655,21621489,29.97,1503.25,13.15,13.15,16190581358,12.34,12.34,16190581358 +삼영엠텍,054540,20,15330,2,780,5.36,1525870,686816,13000000,1525870,5.36,222.17,11.74,11.74,23467158425,11.78,11.78,23467158425 +KODEX 코스닥150선물인버스,251340,21,2840,5,-5,-0.18,9818509,16955982,83900000,9818509,-0.18,57.91,11.70,11.70,27925457553,11.72,11.72,27925457553 +우림피티에스,101170,22,11730,2,50,0.43,1573503,8009317,13500000,1573503,0.43,19.65,11.66,11.66,18775339050,11.86,11.86,18775339050 +미래에셋비전스팩3호,448830,23,3785,2,315,9.08,543989,1722537,4920000,543989,9.08,31.58,11.06,11.06,2009532759,10.79,10.79,2009532759 +시지메드텍,056090,24,1271,2,132,11.59,10962585,3760166,103259036,10962585,11.59,291.55,10.62,10.62,13799506215,10.51,10.51,13799506215 +KODEX 200선물인버스2X,252670,25,670,2,9,1.36,222708598,603053376,2156100000,222708598,1.36,36.93,10.33,10.33,148402831403,10.27,10.27,148402831403 +동양고속,084670,26,36050,1,8300,29.91,294200,0,2895569,294200,29.91,0.00,10.16,10.16,9731096025,9.32,9.32,9731096025 +태영건설우,009415,27,10940,1,2520,29.93,65724,51589,649974,65724,29.93,127.40,10.11,10.11,719020560,10.11,10.11,719020560 +일성건설,013360,28,2430,2,115,4.97,5438798,37094716,54024880,5438798,4.97,14.66,10.07,10.07,12992314570,9.90,9.90,12992314570 +한라캐스트,125490,29,18520,2,230,1.26,3601526,5467847,36502352,3601526,1.26,65.87,9.87,9.87,67634308920,10.00,10.00,67634308920 +ACE 구글밸류체인액티브,483340,30,15840,2,90,0.57,546913,1373947,5650000,546913,0.57,39.81,9.68,9.68,8638907965,9.65,9.65,8638907965 diff --git a/top30/20251209/top30-avtr-20251209-102001.csv b/top30/20251209/top30-avtr-20251209-102001.csv new file mode 100644 index 000000000000..43b2fcd4fe86 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,787223,0,750000,787223,0.40,0.00,104.96,104.96,7894073195,104.89,104.89,7894073195 +테라뷰,950250,2,14940,2,6940,86.75,27206630,0,35517731,27206630,86.75,0.00,76.60,76.60,391121828595,73.71,73.71,391121828595 +현대약품,004310,3,7440,2,870,13.24,19338769,3545645,32000000,19338769,13.24,545.42,60.43,60.43,146764093680,61.64,61.64,146764093680 +KIWOOM 미국S&P500&GOLD,0137W0,4,9980,5,-10,-0.10,312578,0,750000,312578,-0.10,0.00,41.68,41.68,3116787197,41.64,41.64,3116787197 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9920,5,-75,-0.75,329720,0,900000,329720,-0.75,0.00,36.64,36.64,3274076808,36.67,36.67,3274076808 +에이비온,203400,6,2960,5,-595,-16.74,9703437,1250939,29456280,9703437,-16.74,775.69,32.94,32.94,27708751327,31.78,31.78,27708751327 +삼성제약,001360,7,2190,2,417,23.52,28030772,15173945,94162079,28030772,23.52,184.73,29.77,29.77,60429251589,29.30,29.30,60429251589 +팸텍,271830,8,2225,2,125,5.95,7276026,3145429,29490202,7276026,5.95,231.32,24.67,24.67,16297978044,24.84,24.84,16297978044 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9870,5,-25,-0.25,180269,431757,800000,180269,-0.25,41.75,22.53,22.53,1783884478,22.59,22.59,1783884478 +엔에이치스팩32호,0054V0,10,2160,5,-530,-19.70,1385177,5400739,6216500,1385177,-19.70,25.65,22.28,22.28,3082382888,22.96,22.96,3082382888 +상지건설,042940,11,13100,5,-920,-6.56,1487359,8278594,6828712,1487359,-6.56,17.97,21.78,21.78,19870224470,22.21,22.21,19870224470 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10150,2,155,1.55,628214,0,3000000,628214,1.55,0.00,20.94,20.94,6379119844,20.95,20.95,6379119844 +코오롱모빌리티그룹우,45014K,13,27150,5,-1250,-4.40,495560,710146,2456120,495560,-4.40,69.78,20.18,20.18,13938856850,20.90,20.90,13938856850 +TIGER 200 산업재,227550,14,10825,5,-10,-0.09,424209,30870,2140000,424209,-0.09,1374.18,19.82,19.82,4599851425,19.86,19.86,4599851425 +알파AI,043100,15,2215,2,278,14.35,3937507,202383,20110080,3937507,14.35,1945.57,19.58,19.58,8901347147,19.98,19.98,8901347147 +클로봇,466100,16,48450,2,2350,5.10,4696565,7473670,24992139,4696565,5.10,62.84,18.79,18.79,222887628025,18.41,18.41,222887628025 +서암기계공업,100660,17,4200,2,385,10.09,2050402,714478,12600000,2050402,10.09,286.98,16.27,16.27,8761170889,16.56,16.56,8761170889 +RISE 미국AI클라우드인프라,0127R0,18,11910,5,-65,-0.54,146868,143089,1000000,146868,-0.54,102.64,14.69,14.69,1748406997,14.68,14.68,1748406997 +네오이뮨텍,950220,19,798,1,184,29.97,21636917,1438312,164391655,21636917,29.97,1504.33,13.16,13.16,16202892902,12.35,12.35,16202892902 +삼영엠텍,054540,20,15350,2,800,5.50,1609308,686816,13000000,1609308,5.50,234.31,12.38,12.38,24747266700,12.40,12.40,24747266700 +KODEX 코스닥150선물인버스,251340,21,2835,5,-10,-0.35,10163737,16955982,83900000,10163737,-0.35,59.94,12.11,12.11,28904460933,12.15,12.15,28904460933 +우림피티에스,101170,22,11680,3,0,0.00,1611532,8009317,13500000,1611532,0.00,20.12,11.94,11.94,19220064135,12.19,12.19,19220064135 +TIGER 증권,157500,23,10160,5,-145,-1.41,2253299,423210,19440000,2253299,-1.41,532.43,11.59,11.59,22955402171,11.62,11.62,22955402171 +일성건설,013360,24,2510,2,195,8.42,6173832,37094716,54024880,6173832,8.42,16.64,11.43,11.43,14815101995,10.93,10.93,14815101995 +미래에셋비전스팩3호,448830,25,3745,2,275,7.93,561418,1722537,4920000,561418,7.93,32.59,11.41,11.41,2075292729,11.26,11.26,2075292729 +시지메드텍,056090,26,1257,2,118,10.36,11416468,3760166,103259036,11416468,10.36,303.62,11.06,11.06,14374382212,11.07,11.07,14374382212 +KODEX 200선물인버스2X,252670,27,669,2,8,1.21,231819404,603053376,2156100000,231819404,1.21,38.44,10.75,10.75,154500112821,10.71,10.71,154500112821 +ACE 구글밸류체인액티브,483340,28,15765,2,15,0.10,604553,1373947,5650000,604553,0.10,44.00,10.70,10.70,9550162190,10.72,10.72,9550162190 +엔젯,419080,29,5850,2,860,17.23,1108696,41166,10652637,1108696,17.23,2693.23,10.41,10.41,6410239450,10.29,10.29,6410239450 +한라캐스트,125490,30,18360,2,70,0.38,3779051,5467847,36502352,3779051,0.38,69.11,10.35,10.35,70907388810,10.58,10.58,70907388810 diff --git a/top30/20251209/top30-avtr-20251209-103002.csv b/top30/20251209/top30-avtr-20251209-103002.csv new file mode 100644 index 000000000000..ce73cb6c47ff --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,861285,0,750000,861285,0.35,0.00,114.84,114.84,8636996266,114.82,114.82,8636996266 +테라뷰,950250,2,14410,2,6410,80.12,28347407,0,35517731,28347407,80.12,0.00,79.81,79.81,407727268635,79.66,79.66,407727268635 +현대약품,004310,3,7430,2,860,13.09,20213371,3545645,32000000,20213371,13.09,570.09,63.17,63.17,153206054045,64.44,64.44,153206054045 +KIWOOM 미국S&P500&GOLD,0137W0,4,9975,5,-15,-0.15,320794,0,750000,320794,-0.15,0.00,42.77,42.77,3198738578,42.76,42.76,3198738578 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9925,5,-70,-0.70,350751,0,900000,350751,-0.70,0.00,38.97,38.97,3482658839,38.99,38.99,3482658839 +에이비온,203400,6,2980,5,-575,-16.17,9855818,1250939,29456280,9855818,-16.17,787.87,33.46,33.46,28161575627,32.08,32.08,28161575627 +삼성제약,001360,7,2190,2,417,23.52,28845238,15173945,94162079,28845238,23.52,190.10,30.63,30.63,62208131152,30.17,30.17,62208131152 +팸텍,271830,8,2260,2,160,7.62,7640871,3145429,29490202,7640871,7.62,242.92,25.91,25.91,17115850364,25.68,25.68,17115850364 +TIGER 미국AI데이터센터TOP4Plus,0142D0,9,10140,2,145,1.45,692412,0,3000000,692412,1.45,0.00,23.08,23.08,7030181739,23.11,23.11,7030181739 +엔에이치스팩32호,0054V0,10,2140,5,-550,-20.45,1424029,5400739,6216500,1424029,-20.45,26.37,22.91,22.91,3165734166,23.80,23.80,3165734166 +상지건설,042940,11,13170,5,-850,-6.06,1547329,8278594,6828712,1547329,-6.06,18.69,22.66,22.66,20664249215,22.98,22.98,20664249215 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9865,5,-30,-0.30,180281,431757,800000,180281,-0.30,41.76,22.54,22.54,1784002858,22.61,22.61,1784002858 +TIGER 200 산업재,227550,13,10835,3,0,0.00,476965,30870,2140000,476965,0.00,1545.08,22.29,22.29,5171418810,22.30,22.30,5171418810 +알파AI,043100,14,2175,2,238,12.29,4307508,202383,20110080,4307508,12.29,2128.39,21.42,21.42,9710055246,22.20,22.20,9710055246 +코오롱모빌리티그룹우,45014K,15,27100,5,-1300,-4.58,499937,710146,2456120,499937,-4.58,70.40,20.35,20.35,14058952900,21.12,21.12,14058952900 +클로봇,466100,16,47450,2,1350,2.93,4970263,7473670,24992139,4970263,2.93,66.50,19.89,19.89,235966253950,19.90,19.90,235966253950 +서암기계공업,100660,17,4170,2,355,9.31,2092688,714478,12600000,2092688,9.31,292.90,16.61,16.61,8938635439,17.01,17.01,8938635439 +RISE 미국AI클라우드인프라,0127R0,18,11915,5,-60,-0.50,146962,143089,1000000,146962,-0.50,102.71,14.70,14.70,1749527127,14.68,14.68,1749527127 +네오이뮨텍,950220,19,798,1,184,29.97,21726848,1438312,164391655,21726848,29.97,1510.58,13.22,13.22,16274657840,12.41,12.41,16274657840 +TIGER 증권,157500,20,10165,5,-140,-1.36,2510710,423210,19440000,2510710,-1.36,593.25,12.92,12.92,25570017281,12.94,12.94,25570017281 +KODEX 코스닥150선물인버스,251340,21,2830,5,-15,-0.53,10733876,16955982,83900000,10733876,-0.53,63.30,12.79,12.79,30518200465,12.85,12.85,30518200465 +일성건설,013360,22,2455,2,140,6.05,6909996,37094716,54024880,6909996,6.05,18.63,12.79,12.79,16657309052,12.56,12.56,16657309052 +삼영엠텍,054540,23,15340,2,790,5.43,1653853,686816,13000000,1653853,5.43,240.80,12.72,12.72,25431176955,12.75,12.75,25431176955 +엔젯,419080,24,5570,2,580,11.62,1338228,41166,10652637,1338228,11.62,3250.81,12.56,12.56,7726066435,13.02,13.02,7726066435 +우림피티에스,101170,25,11660,5,-20,-0.17,1642549,8009317,13500000,1642549,-0.17,20.51,12.17,12.17,19582422130,12.44,12.44,19582422130 +미래에셋비전스팩3호,448830,26,3795,2,325,9.37,585502,1722537,4920000,585502,9.37,33.99,11.90,11.90,2166789724,11.60,11.60,2166789724 +시지메드텍,056090,27,1255,2,116,10.18,11612141,3760166,103259036,11612141,10.18,308.82,11.25,11.25,14620139276,11.28,11.28,14620139276 +KODEX 200선물인버스2X,252670,28,668,2,7,1.06,241297364,603053376,2156100000,241297364,1.06,40.01,11.19,11.19,160832110677,11.17,11.17,160832110677 +ACE 구글밸류체인액티브,483340,29,15765,2,15,0.10,620270,1373947,5650000,620270,0.10,45.15,10.98,10.98,9797958274,11.00,11.00,9797958274 +한라캐스트,125490,30,18370,2,80,0.44,3896653,5467847,36502352,3896653,0.44,71.26,10.68,10.68,73071223540,10.90,10.90,73071223540 diff --git a/top30/20251209/top30-avtr-20251209-104001.csv b/top30/20251209/top30-avtr-20251209-104001.csv new file mode 100644 index 000000000000..e6b231586933 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,889445,0,750000,889445,0.35,0.00,118.59,118.59,8919368665,118.57,118.57,8919368665 +테라뷰,950250,2,14490,2,6490,81.12,28802222,0,35517731,28802222,81.12,0.00,81.09,81.09,414261439625,80.49,80.49,414261439625 +현대약품,004310,3,7300,2,730,11.11,20758524,3545645,32000000,20758524,11.11,585.47,64.87,64.87,157267854630,67.32,67.32,157267854630 +KIWOOM 미국S&P500&GOLD,0137W0,4,9975,5,-15,-0.15,335925,0,750000,335925,-0.15,0.00,44.79,44.79,3349656343,44.77,44.77,3349656343 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9920,5,-75,-0.75,371143,0,900000,371143,-0.75,0.00,41.24,41.24,3684809384,41.27,41.27,3684809384 +팸텍,271830,6,2450,2,350,16.67,11229965,3145429,29490202,11229965,16.67,357.02,38.08,38.08,25741293832,35.63,35.63,25741293832 +에이비온,203400,7,3015,5,-540,-15.19,10018220,1250939,29456280,10018220,-15.19,800.86,34.01,34.01,28651617767,32.26,32.26,28651617767 +삼성제약,001360,8,2175,2,402,22.67,29323480,15173945,94162079,29323480,22.67,193.25,31.14,31.14,63250710347,30.88,30.88,63250710347 +TIGER 200 산업재,227550,9,10830,5,-5,-0.05,531616,30870,2140000,531616,-0.05,1722.11,24.84,24.84,5763860365,24.87,24.87,5763860365 +TIGER 미국AI데이터센터TOP4Plus,0142D0,10,10145,2,150,1.50,742260,0,3000000,742260,1.50,0.00,24.74,24.74,7535374053,24.76,24.76,7535374053 +엔에이치스팩32호,0054V0,11,2125,5,-565,-21.00,1476056,5400739,6216500,1476056,-21.00,27.33,23.74,23.74,3276794658,24.81,24.81,3276794658 +상지건설,042940,12,13210,5,-810,-5.78,1587411,8278594,6828712,1587411,-5.78,19.17,23.25,23.25,21190459965,23.49,23.49,21190459965 +KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9860,5,-35,-0.35,180730,431757,800000,180730,-0.35,41.86,22.59,22.59,1788420288,22.67,22.67,1788420288 +삼영엠텍,054540,14,15700,2,1150,7.90,2892509,686816,13000000,2892509,7.90,421.15,22.25,22.25,45255260905,22.17,22.17,45255260905 +알파AI,043100,15,2205,2,268,13.84,4461958,202383,20110080,4461958,13.84,2204.71,22.19,22.19,10049042330,22.66,22.66,10049042330 +코오롱모빌리티그룹우,45014K,16,26600,5,-1800,-6.34,519948,710146,2456120,519948,-6.34,73.22,21.17,21.17,14591215850,22.33,22.33,14591215850 +클로봇,466100,17,47350,2,1250,2.71,5065424,7473670,24992139,5065424,2.71,67.78,20.27,20.27,240474923950,20.32,20.32,240474923950 +서암기계공업,100660,18,4190,2,375,9.83,2127120,714478,12600000,2127120,9.83,297.72,16.88,16.88,9081822444,17.20,17.20,9081822444 +RISE 미국AI클라우드인프라,0127R0,19,11910,5,-65,-0.54,147899,143089,1000000,147899,-0.54,103.36,14.79,14.79,1760685197,14.78,14.78,1760685197 +미래에셋비전스팩3호,448830,20,3770,2,300,8.65,717165,1722537,4920000,717165,8.65,41.63,14.58,14.58,2673882205,14.42,14.42,2673882205 +TIGER 증권,157500,21,10155,5,-150,-1.46,2814138,423210,19440000,2814138,-1.46,664.95,14.48,14.48,28654548787,14.52,14.52,28654548787 +일성건설,013360,22,2475,2,160,6.91,7475001,37094716,54024880,7475001,6.91,20.15,13.84,13.84,18066438009,13.51,13.51,18066438009 +네오이뮨텍,950220,23,798,1,184,29.97,21761689,1438312,164391655,21761689,29.97,1513.00,13.24,13.24,16302460958,12.43,12.43,16302460958 +엔젯,419080,24,5540,2,550,11.02,1390816,41166,10652637,1390816,11.02,3378.56,13.06,13.06,8015522475,13.58,13.58,8015522475 +KODEX 코스닥150선물인버스,251340,25,2835,5,-10,-0.35,10881406,16955982,83900000,10881406,-0.35,64.17,12.97,12.97,30936447967,13.01,13.01,30936447967 +우림피티에스,101170,26,11680,3,0,0.00,1664409,8009317,13500000,1664409,0.00,20.78,12.33,12.33,19837727570,12.58,12.58,19837727570 +KODEX 200선물인버스2X,252670,27,668,2,7,1.06,255210802,603053376,2156100000,255210802,1.06,42.32,11.84,11.84,170114489844,11.81,11.81,170114489844 +시지메드텍,056090,28,1241,2,102,8.96,11987194,3760166,103259036,11987194,8.96,318.79,11.61,11.61,15087814352,11.77,11.77,15087814352 +ACE 구글밸류체인액티브,483340,29,15775,2,25,0.16,639092,1373947,5650000,639092,0.16,46.52,11.31,11.31,10094798634,11.33,11.33,10094798634 +한라캐스트,125490,30,18340,2,50,0.27,4055118,5467847,36502352,4055118,0.27,74.16,11.11,11.11,75970979280,11.35,11.35,75970979280 diff --git a/top30/20251209/top30-avtr-20251209-105001.csv b/top30/20251209/top30-avtr-20251209-105001.csv new file mode 100644 index 000000000000..5ae451683864 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,910912,0,750000,910912,0.35,0.00,121.45,121.45,9134697406,121.43,121.43,9134697406 +테라뷰,950250,2,14040,2,6040,75.50,29288637,0,35517731,29288637,75.50,0.00,82.46,82.46,421203990125,84.47,84.47,421203990125 +현대약품,004310,3,7170,2,600,9.13,21526685,3545645,32000000,21526685,9.13,607.13,67.27,67.27,162831724855,70.97,70.97,162831724855 +KIWOOM 미국S&P500&GOLD,0137W0,4,9980,5,-10,-0.10,345282,0,750000,345282,-0.10,0.00,46.04,46.04,3442914266,46.00,46.00,3442914266 +팸텍,271830,5,2450,2,350,16.67,13301665,3145429,29490202,13301665,16.67,422.89,45.11,45.11,30752616283,42.56,42.56,30752616283 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,384572,0,900000,384572,-0.80,0.00,42.73,42.73,3817879964,42.78,42.78,3817879964 +에이비온,203400,7,2995,5,-560,-15.75,10099347,1250939,29456280,10099347,-15.75,807.34,34.29,34.29,28895130401,32.75,32.75,28895130401 +삼성제약,001360,8,2150,2,377,21.26,30057162,15173945,94162079,30057162,21.26,198.08,31.92,31.92,64833786528,32.02,32.02,64833786528 +TIGER 200 산업재,227550,9,10850,2,15,0.14,596087,30870,2140000,596087,0.14,1930.96,27.85,27.85,6462770475,27.83,27.83,6462770475 +삼영엠텍,054540,10,15830,2,1280,8.80,3458123,686816,13000000,3458123,8.80,503.50,26.60,26.60,54302699705,26.39,26.39,54302699705 +TIGER 미국AI데이터센터TOP4Plus,0142D0,11,10145,2,150,1.50,783634,0,3000000,783634,1.50,0.00,26.12,26.12,7954771661,26.14,26.14,7954771661 +엔에이치스팩32호,0054V0,12,2130,5,-560,-20.82,1506971,5400739,6216500,1506971,-20.82,27.90,24.24,24.24,3342590333,25.24,25.24,3342590333 +상지건설,042940,13,13140,5,-880,-6.28,1608200,8278594,6828712,1608200,-6.28,19.43,23.55,23.55,21464867815,23.92,23.92,21464867815 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9850,5,-45,-0.45,180909,431757,800000,180909,-0.45,41.90,22.61,22.61,1790185138,22.72,22.72,1790185138 +알파AI,043100,15,2200,2,263,13.58,4547375,202383,20110080,4547375,13.58,2246.92,22.61,22.61,10237129515,23.14,23.14,10237129515 +코오롱모빌리티그룹우,45014K,16,26000,5,-2400,-8.45,530869,710146,2456120,530869,-8.45,74.75,21.61,21.61,14874487800,23.29,23.29,14874487800 +클로봇,466100,17,47750,2,1650,3.58,5144162,7473670,24992139,5144162,3.58,68.83,20.58,20.58,244221870075,20.46,20.46,244221870075 +미래에셋비전스팩3호,448830,18,3950,2,480,13.83,916606,1722537,4920000,916606,13.83,53.21,18.63,18.63,3459375360,17.80,17.80,3459375360 +서암기계공업,100660,19,4220,2,405,10.62,2142742,714478,12600000,2142742,10.62,299.90,17.01,17.01,9147486237,17.20,17.20,9147486237 +RISE 미국AI클라우드인프라,0127R0,20,11905,5,-70,-0.58,148335,143089,1000000,148335,-0.58,103.67,14.83,14.83,1765875202,14.83,14.83,1765875202 +TIGER 증권,157500,21,10185,5,-120,-1.16,2863897,423210,19440000,2863897,-1.16,676.71,14.73,14.73,29160314297,14.73,14.73,29160314297 +일성건설,013360,22,2490,2,175,7.56,7743543,37094716,54024880,7743543,7.56,20.88,14.33,14.33,18730722633,13.92,13.92,18730722633 +KODEX 코스닥150선물인버스,251340,23,2840,5,-5,-0.18,11304986,16955982,83900000,11304986,-0.18,66.67,13.47,13.47,32139406027,13.49,13.49,32139406027 +엔젯,419080,24,5450,2,460,9.22,1425171,41166,10652637,1425171,9.22,3462.01,13.38,13.38,8203532235,14.13,14.13,8203532235 +네오이뮨텍,950220,25,798,1,184,29.97,21799080,1438312,164391655,21799080,29.97,1515.60,13.26,13.26,16332298976,12.45,12.45,16332298976 +고영,098460,26,29000,2,2500,9.43,8774040,5218172,68654755,8774040,9.43,168.14,12.78,12.78,241568680450,12.13,12.13,241568680450 +1Q 미국우주항공테크,0131V0,27,11770,2,110,0.94,126413,306896,1000000,126413,0.94,41.19,12.64,12.64,1488178283,12.64,12.64,1488178283 +우림피티에스,101170,28,11820,2,140,1.20,1698819,8009317,13500000,1698819,1.20,21.21,12.58,12.58,20240276210,12.68,12.68,20240276210 +KODEX 200선물인버스2X,252670,29,668,2,7,1.06,259593447,603053376,2156100000,259593447,1.06,43.05,12.04,12.04,173041072390,12.01,12.01,173041072390 +시지메드텍,056090,30,1239,2,100,8.78,12147246,3760166,103259036,12147246,8.78,323.05,11.76,11.76,15286260935,11.95,11.95,15286260935 diff --git a/top30/20251209/top30-avtr-20251209-110001.csv b/top30/20251209/top30-avtr-20251209-110001.csv new file mode 100644 index 000000000000..c29dddc29a56 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,930735,0,750000,930735,0.30,0.00,124.10,124.10,9333476146,124.14,124.14,9333476146 +테라뷰,950250,2,13820,2,5820,72.75,30206481,0,35517731,30206481,72.75,0.00,85.05,85.05,434006288740,88.42,88.42,434006288740 +현대약품,004310,3,7180,2,610,9.28,21950784,3545645,32000000,21950784,9.28,619.09,68.60,68.60,165888786845,72.20,72.20,165888786845 +팸텍,271830,4,2375,2,275,13.10,15271969,3145429,29490202,15271969,13.10,485.53,51.79,51.79,35573599681,50.79,50.79,35573599681 +KIWOOM 미국S&P500&GOLD,0137W0,5,9970,5,-20,-0.20,350199,0,750000,350199,-0.20,0.00,46.69,46.69,3491952711,46.70,46.70,3491952711 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,387432,0,900000,387432,-0.75,0.00,43.05,43.05,3846246219,43.08,43.08,3846246219 +에이비온,203400,7,2965,5,-590,-16.60,10220363,1250939,29456280,10220363,-16.60,817.02,34.70,34.70,29254672949,33.50,33.50,29254672949 +삼성제약,001360,8,2130,2,357,20.14,30960006,15173945,94162079,30960006,20.14,204.03,32.88,32.88,66758843417,33.29,33.29,66758843417 +TIGER 200 산업재,227550,9,10830,5,-5,-0.05,634844,30870,2140000,634844,-0.05,2056.51,29.67,29.67,6882821760,29.70,29.70,6882821760 +삼영엠텍,054540,10,15560,2,1010,6.94,3722942,686816,13000000,3722942,6.94,542.06,28.64,28.64,58452138755,28.90,28.90,58452138755 +TIGER 미국AI데이터센터TOP4Plus,0142D0,11,10135,2,140,1.40,839934,0,3000000,839934,1.40,0.00,28.00,28.00,8525567861,28.04,28.04,8525567861 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9842,5,-53,-0.54,208911,431757,800000,208911,-0.54,48.39,26.11,26.11,2065781133,26.24,26.24,2065781133 +상지건설,042940,13,13680,5,-340,-2.43,1748214,8278594,6828712,1748214,-2.43,21.12,25.60,25.60,23368381190,25.02,25.02,23368381190 +엔에이치스팩32호,0054V0,14,2115,5,-575,-21.38,1538778,5400739,6216500,1538778,-21.38,28.49,24.75,24.75,3409945743,25.94,25.94,3409945743 +알파AI,043100,15,2255,2,318,16.42,4899533,202383,20110080,4899533,16.42,2420.92,24.36,24.36,11029767266,24.32,24.32,11029767266 +미래에셋비전스팩3호,448830,16,3750,2,280,8.07,1093764,1722537,4920000,1093764,8.07,63.50,22.23,22.23,4130040563,22.39,22.39,4130040563 +클로봇,466100,17,48250,2,2150,4.66,5500996,7473670,24992139,5500996,4.66,73.61,22.01,22.01,261453244375,21.68,21.68,261453244375 +코오롱모빌리티그룹우,45014K,18,25800,5,-2600,-9.15,540109,710146,2456120,540109,-9.15,76.06,21.99,21.99,15115508675,23.85,23.85,15115508675 +서암기계공업,100660,19,4230,2,415,10.88,2178148,714478,12600000,2178148,10.88,304.86,17.29,17.29,9296884322,17.44,17.44,9296884322 +고영,098460,20,30000,2,3500,13.21,11856200,5218172,68654755,11856200,13.21,227.21,17.27,17.27,333184010775,16.18,16.18,333184010775 +나노엔텍,039860,21,3700,2,625,20.33,6264196,124281,38093053,6264196,20.33,5040.35,16.44,16.44,23234586975,16.48,16.48,23234586975 +TIGER 증권,157500,22,10175,5,-130,-1.26,3061064,423210,19440000,3061064,-1.26,723.30,15.75,15.75,31167401967,15.76,15.76,31167401967 +RISE 미국AI클라우드인프라,0127R0,23,11905,5,-70,-0.58,149798,143089,1000000,149798,-0.58,104.69,14.98,14.98,1783285687,14.98,14.98,1783285687 +일성건설,013360,24,2505,2,190,8.21,8086497,37094716,54024880,8086497,8.21,21.80,14.97,14.97,19588269216,14.47,14.47,19588269216 +KODEX 코스닥150선물인버스,251340,25,2840,5,-5,-0.18,11493282,16955982,83900000,11493282,-0.18,67.78,13.70,13.70,32674172915,13.71,13.71,32674172915 +엔젯,419080,26,5480,2,490,9.82,1444618,41166,10652637,1444618,9.82,3509.25,13.56,13.56,8309892175,14.24,14.24,8309892175 +1Q 미국우주항공테크,0131V0,27,11765,2,105,0.90,132787,306896,1000000,132787,0.90,43.27,13.28,13.28,1563186753,13.29,13.29,1563186753 +네오이뮨텍,950220,28,798,1,184,29.97,21820536,1438312,164391655,21820536,29.97,1517.09,13.27,13.27,16349420864,12.46,12.46,16349420864 +우림피티에스,101170,29,11830,2,150,1.28,1724561,8009317,13500000,1724561,1.28,21.53,12.77,12.77,20544202470,12.86,12.86,20544202470 +KODEX 200선물인버스2X,252670,30,670,2,9,1.36,265427052,603053376,2156100000,265427052,1.36,44.01,12.31,12.31,176940981105,12.25,12.25,176940981105 diff --git a/top30/20251209/top30-avtr-20251209-111001.csv b/top30/20251209/top30-avtr-20251209-111001.csv new file mode 100644 index 000000000000..eb46d9aab23f --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,938855,0,750000,938855,0.35,0.00,125.18,125.18,9414892573,125.16,125.16,9414892573 +테라뷰,950250,2,13820,2,5820,72.75,30752017,0,35517731,30752017,72.75,0.00,86.58,86.58,441543460840,89.95,89.95,441543460840 +현대약품,004310,3,7200,2,630,9.59,22351384,3545645,32000000,22351384,9.59,630.39,69.85,69.85,168767578090,73.25,73.25,168767578090 +팸텍,271830,4,2310,2,210,10.00,16089020,3145429,29490202,16089020,10.00,511.50,54.56,54.56,37488993405,55.03,55.03,37488993405 +KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,354074,0,750000,354074,-0.15,0.00,47.21,47.21,3530589981,47.19,47.19,3530589981 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,392328,0,900000,392328,-0.75,0.00,43.59,43.59,3894793204,43.62,43.62,3894793204 +에이비온,203400,7,2960,5,-595,-16.74,10324364,1250939,29456280,10324364,-16.74,825.33,35.05,35.05,29562992334,33.91,33.91,29562992334 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9840,5,-55,-0.56,273642,431757,800000,273642,-0.56,63.38,34.21,34.21,2702863688,34.34,34.34,2702863688 +삼성제약,001360,9,2110,2,337,19.01,31519735,15173945,94162079,31519735,19.01,207.72,33.47,33.47,67945425382,34.20,34.20,67945425382 +TIGER 200 산업재,227550,10,10830,5,-5,-0.05,683683,30870,2140000,683683,-0.05,2214.72,31.95,31.95,7411824935,31.98,31.98,7411824935 +삼영엠텍,054540,11,15500,2,950,6.53,3870067,686816,13000000,3870067,6.53,563.48,29.77,29.77,60751630325,30.15,30.15,60751630325 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10140,2,145,1.45,855734,0,3000000,855734,1.45,0.00,28.52,28.52,8685642183,28.55,28.55,8685642183 +상지건설,042940,13,13250,5,-770,-5.49,1815394,8278594,6828712,1815394,-5.49,21.93,26.58,26.58,24266477725,26.82,26.82,24266477725 +엔에이치스팩32호,0054V0,14,2110,5,-580,-21.56,1585799,5400739,6216500,1585799,-21.56,29.36,25.51,25.51,3509241471,26.75,26.75,3509241471 +알파AI,043100,15,2215,2,278,14.35,4958305,202383,20110080,4958305,14.35,2449.96,24.66,24.66,11161018858,25.06,25.06,11161018858 +클로봇,466100,16,48650,2,2550,5.53,5848933,7473670,24992139,5848933,5.53,78.26,23.40,23.40,278365084050,22.89,22.89,278365084050 +미래에셋비전스팩3호,448830,17,3805,2,335,9.65,1123074,1722537,4920000,1123074,9.65,65.20,22.83,22.83,4241235238,22.66,22.66,4241235238 +코오롱모빌리티그룹우,45014K,18,25600,5,-2800,-9.86,553437,710146,2456120,553437,-9.86,77.93,22.53,22.53,15458854875,24.59,24.59,15458854875 +나노엔텍,039860,19,3675,2,600,19.51,7660872,124281,38093053,7660872,19.51,6164.15,20.11,20.11,28421206074,20.30,20.30,28421206074 +고영,098460,20,29500,2,3000,11.32,13764571,5218172,68654755,13764571,11.32,263.78,20.05,20.05,390095447900,19.26,19.26,390095447900 +서암기계공업,100660,21,4150,2,335,8.78,2234600,714478,12600000,2234600,8.78,312.76,17.73,17.73,9531391335,18.23,18.23,9531391335 +TIGER 증권,157500,22,10170,5,-135,-1.31,3244000,423210,19440000,3244000,-1.31,766.52,16.69,16.69,33027393107,16.71,16.71,33027393107 +일성건설,013360,23,2475,2,160,6.91,8290312,37094716,54024880,8290312,6.91,22.35,15.35,15.35,20093274978,15.03,15.03,20093274978 +RISE 미국AI클라우드인프라,0127R0,24,11900,5,-75,-0.63,150075,143089,1000000,150075,-0.63,104.88,15.01,15.01,1786582022,15.01,15.01,1786582022 +엔젯,419080,25,5500,2,510,10.22,1482405,41166,10652637,1482405,10.22,3601.04,13.92,13.92,8518904085,14.54,14.54,8518904085 +KODEX 코스닥150선물인버스,251340,26,2840,5,-5,-0.18,11664348,16955982,83900000,11664348,-0.18,68.79,13.90,13.90,33160216588,13.92,13.92,33160216588 +우림피티에스,101170,27,11860,2,180,1.54,1829547,8009317,13500000,1829547,1.54,22.84,13.55,13.55,21797681085,13.61,13.61,21797681085 +1Q 미국우주항공테크,0131V0,28,11765,2,105,0.90,134785,306896,1000000,134785,0.90,43.92,13.48,13.48,1586698170,13.49,13.49,1586698170 +네오이뮨텍,950220,29,798,1,184,29.97,21843287,1438312,164391655,21843287,29.97,1518.68,13.29,13.29,16367576162,12.48,12.48,16367576162 +KODEX 200선물인버스2X,252670,30,669,2,8,1.21,281776726,603053376,2156100000,281776726,1.21,46.73,13.07,13.07,187894561493,13.03,13.03,187894561493 diff --git a/top30/20251209/top30-avtr-20251209-112001.csv b/top30/20251209/top30-avtr-20251209-112001.csv new file mode 100644 index 000000000000..c86d55c4f33d --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,953010,0,750000,953010,0.40,0.00,127.07,127.07,9556873348,126.98,126.98,9556873348 +테라뷰,950250,2,13630,2,5630,70.38,31740969,0,35517731,31740969,70.38,0.00,89.37,89.37,454887524890,93.96,93.96,454887524890 +현대약품,004310,3,7220,2,650,9.89,22975703,3545645,32000000,22975703,9.89,648.00,71.80,71.80,173319832745,75.02,75.02,173319832745 +팸텍,271830,4,2400,2,300,14.29,16808879,3145429,29490202,16808879,14.29,534.39,57.00,57.00,39195558755,55.38,55.38,39195558755 +KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,359630,0,750000,359630,-0.15,0.00,47.95,47.95,3585994195,47.93,47.93,3585994195 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,394523,0,900000,394523,-0.75,0.00,43.84,43.84,3916567604,43.87,43.87,3916567604 +에이비온,203400,7,2945,5,-610,-17.16,10479297,1250939,29456280,10479297,-17.16,837.71,35.58,35.58,30019968557,34.61,34.61,30019968557 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9850,5,-45,-0.45,273972,431757,800000,273972,-0.45,63.46,34.25,34.25,2706110988,34.34,34.34,2706110988 +삼성제약,001360,9,2145,2,372,20.98,32139417,15173945,94162079,32139417,20.98,211.81,34.13,34.13,69262377239,34.29,34.29,69262377239 +TIGER 200 산업재,227550,10,10835,3,0,0.00,726936,30870,2140000,726936,0.00,2354.83,33.97,33.97,7880175470,33.99,33.99,7880175470 +삼영엠텍,054540,11,15580,2,1030,7.08,3942940,686816,13000000,3942940,7.08,574.09,30.33,30.33,61885917730,30.55,30.55,61885917730 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10150,2,155,1.55,878179,0,3000000,878179,1.55,0.00,29.27,29.27,8913255508,29.27,29.27,8913255508 +엔에이치스팩32호,0054V0,13,2085,5,-605,-22.49,1723103,5400739,6216500,1723103,-22.49,31.90,27.72,27.72,3792788136,29.26,29.26,3792788136 +상지건설,042940,14,13120,5,-900,-6.42,1859570,8278594,6828712,1859570,-6.42,22.46,27.23,27.23,24847372200,27.73,27.73,24847372200 +클로봇,466100,15,49050,2,2950,6.40,6532684,7473670,24992139,6532684,6.40,87.41,26.14,26.14,311809064550,25.44,25.44,311809064550 +알파AI,043100,16,2200,2,263,13.58,5018077,202383,20110080,5018077,13.58,2479.50,24.95,24.95,11292281958,25.52,25.52,11292281958 +미래에셋비전스팩3호,448830,17,3785,2,315,9.08,1160025,1722537,4920000,1160025,9.08,67.34,23.58,23.58,4382312507,23.53,23.53,4382312507 +코오롱모빌리티그룹우,45014K,18,24700,5,-3700,-13.03,567945,710146,2456120,567945,-13.03,79.98,23.12,23.12,15823203550,26.08,26.08,15823203550 +나노엔텍,039860,19,3625,2,550,17.89,8449476,124281,38093053,8449476,17.89,6798.69,22.18,22.18,31263014844,22.64,22.64,31263014844 +고영,098460,20,29200,2,2700,10.19,15111863,5218172,68654755,15111863,10.19,289.60,22.01,22.01,429573989050,21.43,21.43,429573989050 +서암기계공업,100660,21,4150,2,335,8.78,2241172,714478,12600000,2241172,8.78,313.68,17.79,17.79,9558722270,18.28,18.28,9558722270 +TIGER 증권,157500,22,10175,5,-130,-1.26,3277277,423210,19440000,3277277,-1.26,774.39,16.86,16.86,33365648452,16.87,16.87,33365648452 +일성건설,013360,23,2495,2,180,7.78,8485018,37094716,54024880,8485018,7.78,22.87,15.71,15.71,20576507116,15.27,15.27,20576507116 +우림피티에스,101170,24,12000,2,320,2.74,2112562,8009317,13500000,2112562,2.74,26.38,15.65,15.65,25226458825,15.57,15.57,25226458825 +RISE 미국AI클라우드인프라,0127R0,25,11900,5,-75,-0.63,150089,143089,1000000,150089,-0.63,104.89,15.01,15.01,1786748622,15.01,15.01,1786748622 +KODEX 코스닥150선물인버스,251340,26,2835,5,-10,-0.35,11999453,16955982,83900000,11999453,-0.35,70.77,14.30,14.30,34110871522,14.34,14.34,34110871522 +엔젯,419080,27,5500,2,510,10.22,1500926,41166,10652637,1500926,10.22,3646.03,14.09,14.09,8620825040,14.71,14.71,8620825040 +1Q 미국우주항공테크,0131V0,28,11775,2,115,0.99,135500,306896,1000000,135500,0.99,44.15,13.55,13.55,1595116275,13.55,13.55,1595116275 +KODEX 200선물인버스2X,252670,29,669,2,8,1.21,288163061,603053376,2156100000,288163061,1.21,47.78,13.37,13.37,192170753144,13.32,13.32,192170753144 +네오이뮨텍,950220,30,798,1,184,29.97,21897098,1438312,164391655,21897098,29.97,1522.42,13.32,13.32,16410517340,12.51,12.51,16410517340 diff --git a/top30/20251209/top30-avtr-20251209-113001.csv b/top30/20251209/top30-avtr-20251209-113001.csv new file mode 100644 index 000000000000..b8731dc88d6e --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,960479,0,750000,960479,0.40,0.00,128.06,128.06,9631846843,127.98,127.98,9631846843 +테라뷰,950250,2,13330,2,5330,66.62,32538215,0,35517731,32538215,66.62,0.00,91.61,91.61,465610830345,98.34,98.34,465610830345 +현대약품,004310,3,7360,2,790,12.02,23339620,3545645,32000000,23339620,12.02,658.26,72.94,72.94,175987833795,74.72,74.72,175987833795 +팸텍,271830,4,2390,2,290,13.81,17436487,3145429,29490202,17436487,13.81,554.34,59.13,59.13,40708225782,57.76,57.76,40708225782 +KIWOOM 미국S&P500&GOLD,0137W0,5,9965,5,-25,-0.25,366316,0,750000,366316,-0.25,0.00,48.84,48.84,3652648347,48.87,48.87,3652648347 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,397536,0,900000,397536,-0.75,0.00,44.17,44.17,3946456316,44.20,44.20,3946456316 +TIGER 200 산업재,227550,7,10840,2,5,0.05,780174,30870,2140000,780174,0.05,2527.29,36.46,36.46,8457111140,36.46,36.46,8457111140 +에이비온,203400,8,2955,5,-600,-16.88,10622016,1250939,29456280,10622016,-16.88,849.12,36.06,36.06,30442877018,34.97,34.97,30442877018 +삼성제약,001360,9,2155,2,382,21.55,32509292,15173945,94162079,32509292,21.55,214.24,34.52,34.52,70056480111,34.52,34.52,70056480111 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9850,5,-45,-0.45,273983,431757,800000,273983,-0.45,63.46,34.25,34.25,2706219338,34.34,34.34,2706219338 +삼영엠텍,054540,11,15650,2,1100,7.56,3990920,686816,13000000,3990920,7.56,581.08,30.70,30.70,62635540780,30.79,30.79,62635540780 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10150,2,155,1.55,888080,0,3000000,888080,1.55,0.00,29.60,29.60,9013732224,29.60,29.60,9013732224 +엔에이치스팩32호,0054V0,13,2070,5,-620,-23.05,1761264,5400739,6216500,1761264,-23.05,32.61,28.33,28.33,3871866948,30.09,30.09,3871866948 +상지건설,042940,14,13090,5,-930,-6.63,1875487,8278594,6828712,1875487,-6.63,22.65,27.46,27.46,25055947000,28.03,28.03,25055947000 +클로봇,466100,15,49200,2,3100,6.72,6861981,7473670,24992139,6861981,6.72,91.82,27.46,27.46,327874976200,26.66,26.66,327874976200 +알파AI,043100,16,2200,2,263,13.58,5050275,202383,20110080,5050275,13.58,2495.40,25.11,25.11,11363375885,25.68,25.68,11363375885 +미래에셋비전스팩3호,448830,17,3840,2,370,10.66,1180389,1722537,4920000,1180389,10.66,68.53,23.99,23.99,4458998772,23.60,23.60,4458998772 +나노엔텍,039860,18,3655,2,580,18.86,9105380,124281,38093053,9105380,18.86,7326.45,23.90,23.90,33654180048,24.17,24.17,33654180048 +코오롱모빌리티그룹우,45014K,19,25150,5,-3250,-11.44,586785,710146,2456120,586785,-11.44,82.63,23.89,23.89,16287494075,26.37,26.37,16287494075 +고영,098460,20,29300,2,2800,10.57,15871657,5218172,68654755,15871657,10.57,304.16,23.12,23.12,451701902850,22.46,22.46,451701902850 +서암기계공업,100660,21,4160,2,345,9.04,2278650,714478,12600000,2278650,9.04,318.93,18.08,18.08,9712966420,18.53,18.53,9712966420 +TIGER 증권,157500,22,10190,5,-115,-1.12,3320855,423210,19440000,3320855,-1.12,784.68,17.08,17.08,33809660332,17.07,17.07,33809660332 +일성건설,013360,23,2480,2,165,7.13,8632240,37094716,54024880,8632240,7.13,23.27,15.98,15.98,20942525328,15.63,15.63,20942525328 +우림피티에스,101170,24,11950,2,270,2.31,2140428,8009317,13500000,2140428,2.31,26.72,15.86,15.86,25560360990,15.84,15.84,25560360990 +RISE 미국AI클라우드인프라,0127R0,25,11895,5,-80,-0.67,150935,143089,1000000,150935,-0.67,105.48,15.09,15.09,1796812327,15.11,15.11,1796812327 +KODEX 코스닥150선물인버스,251340,26,2835,5,-10,-0.35,12141348,16955982,83900000,12141348,-0.35,71.61,14.47,14.47,34513143502,14.51,14.51,34513143502 +엔젯,419080,27,5440,2,450,9.02,1541278,41166,10652637,1541278,9.02,3744.06,14.47,14.47,8840599900,15.26,15.26,8840599900 +1Q 미국우주항공테크,0131V0,28,11775,2,115,0.99,139187,306896,1000000,139187,0.99,45.35,13.92,13.92,1638511085,13.92,13.92,1638511085 +KODEX 200선물인버스2X,252670,29,669,2,8,1.21,292809673,603053376,2156100000,292809673,1.21,48.55,13.58,13.58,195283450259,13.54,13.54,195283450259 +네오이뮨텍,950220,30,798,1,184,29.97,21903177,1438312,164391655,21903177,29.97,1522.84,13.32,13.32,16415368382,12.51,12.51,16415368382 diff --git a/top30/20251209/top30-avtr-20251209-114001.csv b/top30/20251209/top30-avtr-20251209-114001.csv new file mode 100644 index 000000000000..48f7f8b85da8 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,980677,0,750000,980677,0.40,0.00,130.76,130.76,9834455445,130.67,130.67,9834455445 +테라뷰,950250,2,13460,2,5460,68.25,32932061,0,35517731,32932061,68.25,0.00,92.72,92.72,470854631955,98.49,98.49,470854631955 +현대약품,004310,3,7380,2,810,12.33,24553314,3545645,32000000,24553314,12.33,692.49,76.73,76.73,185069380635,78.37,78.37,185069380635 +팸텍,271830,4,2380,2,280,13.33,17685572,3145429,29490202,17685572,13.33,562.26,59.97,59.97,41298197365,58.84,58.84,41298197365 +KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,368532,0,750000,368532,-0.15,0.00,49.14,49.14,3674748673,49.12,49.12,3674748673 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,401080,0,900000,401080,-0.75,0.00,44.56,44.56,3981613814,44.60,44.60,3981613814 +TIGER 200 산업재,227550,7,10830,5,-5,-0.05,832871,30870,2140000,832871,-0.05,2697.99,38.92,38.92,9027878275,38.95,38.95,9027878275 +에이비온,203400,8,2990,5,-565,-15.89,10747102,1250939,29456280,10747102,-15.89,859.12,36.48,36.48,30815350908,34.99,34.99,30815350908 +삼성제약,001360,9,2165,2,392,22.11,33058044,15173945,94162079,33058044,22.11,217.86,35.11,35.11,71248386400,34.95,34.95,71248386400 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9850,5,-45,-0.45,273993,431757,800000,273993,-0.45,63.46,34.25,34.25,2706317838,34.34,34.34,2706317838 +삼영엠텍,054540,11,15760,2,1210,8.32,4048020,686816,13000000,4048020,8.32,589.39,31.14,31.14,63529960770,31.01,31.01,63529960770 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10145,2,150,1.50,908530,0,3000000,908530,1.50,0.00,30.28,30.28,9221249439,30.30,30.30,9221249439 +클로봇,466100,13,48200,2,2100,4.56,7234837,7473670,24992139,7234837,4.56,96.80,28.95,28.95,346093679050,28.73,28.73,346093679050 +엔에이치스팩32호,0054V0,14,2050,5,-640,-23.79,1787600,5400739,6216500,1787600,-23.79,33.10,28.76,28.76,3926045633,30.81,30.81,3926045633 +상지건설,042940,15,13010,5,-1010,-7.20,1917628,8278594,6828712,1917628,-7.20,23.16,28.08,28.08,25603488460,28.82,28.82,25603488460 +알파AI,043100,16,2215,2,278,14.35,5078168,202383,20110080,5078168,14.35,2509.19,25.25,25.25,11425327929,25.65,25.65,11425327929 +코오롱모빌리티그룹우,45014K,17,23350,5,-5050,-17.78,609882,710146,2456120,609882,-17.78,85.88,24.83,24.83,16848354225,29.38,29.38,16848354225 +나노엔텍,039860,18,3580,2,505,16.42,9427873,124281,38093053,9427873,16.42,7585.93,24.75,24.75,34816568002,25.53,25.53,34816568002 +미래에셋비전스팩3호,448830,19,3780,2,310,8.93,1199475,1722537,4920000,1199475,8.93,69.63,24.38,24.38,4531888211,24.37,24.37,4531888211 +고영,098460,20,29150,2,2650,10.00,16604183,5218172,68654755,16604183,10.00,318.20,24.19,24.19,472987064125,23.63,23.63,472987064125 +서암기계공업,100660,21,4195,2,380,9.96,2289905,714478,12600000,2289905,9.96,320.50,18.17,18.17,9759978930,18.46,18.46,9759978930 +TIGER 증권,157500,22,10180,5,-125,-1.21,3352252,423210,19440000,3352252,-1.21,792.10,17.24,17.24,34129577592,17.25,17.25,34129577592 +일성건설,013360,23,2470,2,155,6.70,8776645,37094716,54024880,8776645,6.70,23.66,16.25,16.25,21299315178,15.96,15.96,21299315178 +우림피티에스,101170,24,11800,2,120,1.03,2192344,8009317,13500000,2192344,1.03,27.37,16.24,16.24,26176134810,16.43,16.43,26176134810 +RISE 미국AI클라우드인프라,0127R0,25,11895,5,-80,-0.67,151062,143089,1000000,151062,-0.67,105.57,15.11,15.11,1798323027,15.12,15.12,1798323027 +KODEX 코스닥150선물인버스,251340,26,2842,5,-3,-0.11,12404904,16955982,83900000,12404904,-0.11,73.16,14.79,14.79,35261615846,14.79,14.79,35261615846 +엔젯,419080,27,5440,2,450,9.02,1550050,41166,10652637,1550050,9.02,3765.36,14.55,14.55,8888149005,15.34,15.34,8888149005 +1Q 미국우주항공테크,0131V0,28,11780,2,120,1.03,141223,306896,1000000,141223,1.03,46.02,14.12,14.12,1662482575,14.11,14.11,1662482575 +KODEX 200선물인버스2X,252670,29,671,2,10,1.51,301924462,603053376,2156100000,301924462,1.51,50.07,14.00,14.00,201396094641,13.92,13.92,201396094641 +네오이뮨텍,950220,30,798,1,184,29.97,21916861,1438312,164391655,21916861,29.97,1523.79,13.33,13.33,16426288214,12.52,12.52,16426288214 diff --git a/top30/20251209/top30-avtr-20251209-115001.csv b/top30/20251209/top30-avtr-20251209-115001.csv new file mode 100644 index 000000000000..9851e1acd9d8 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,985639,0,750000,985639,0.40,0.00,131.42,131.42,9884249115,131.33,131.33,9884249115 +테라뷰,950250,2,12780,2,4780,59.75,34134525,0,35517731,34134525,59.75,0.00,96.11,96.11,486643344835,107.21,107.21,486643344835 +현대약품,004310,3,7520,2,950,14.46,24950875,3545645,32000000,24950875,14.46,703.70,77.97,77.97,188029119315,78.14,78.14,188029119315 +팸텍,271830,4,2350,2,250,11.90,17942000,3145429,29490202,17942000,11.90,570.42,60.84,60.84,41899711830,60.46,60.46,41899711830 +KIWOOM 미국S&P500&GOLD,0137W0,5,9970,5,-20,-0.20,401791,0,750000,401791,-0.20,0.00,53.57,53.57,4006238416,53.58,53.58,4006238416 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,417089,0,900000,417089,-0.80,0.00,46.34,46.34,4140347948,46.40,46.40,4140347948 +TIGER 200 산업재,227550,7,10820,5,-15,-0.14,875000,30870,2140000,875000,-0.14,2834.47,40.89,40.89,9483847580,40.96,40.96,9483847580 +에이비온,203400,8,3035,5,-520,-14.63,10902354,1250939,29456280,10902354,-14.63,871.53,37.01,37.01,31283154633,34.99,34.99,31283154633 +삼성제약,001360,9,2220,2,447,25.21,34308337,15173945,94162079,34308337,25.21,226.10,36.44,36.44,74006583523,35.40,35.40,74006583523 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9845,5,-50,-0.51,273997,431757,800000,273997,-0.51,63.46,34.25,34.25,2706357213,34.36,34.36,2706357213 +삼영엠텍,054540,11,15590,2,1040,7.15,4097261,686816,13000000,4097261,7.15,596.56,31.52,31.52,64298206180,31.73,31.73,64298206180 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10140,2,145,1.45,931174,0,3000000,931174,1.45,0.00,31.04,31.04,9450928848,31.07,31.07,9450928848 +클로봇,466100,13,47900,2,1800,3.90,7431437,7473670,24992139,7431437,3.90,99.43,29.74,29.74,355548823775,29.70,29.70,355548823775 +엔에이치스팩32호,0054V0,14,2060,5,-630,-23.42,1826708,5400739,6216500,1826708,-23.42,33.82,29.38,29.38,4006183058,31.28,31.28,4006183058 +상지건설,042940,15,12970,5,-1050,-7.49,1938440,8278594,6828712,1938440,-7.49,23.42,28.39,28.39,25873368650,29.21,29.21,25873368650 +알파AI,043100,16,2290,2,353,18.22,5323866,202383,20110080,5323866,18.22,2630.59,26.47,26.47,11987441374,26.03,26.03,11987441374 +코오롱모빌리티그룹우,45014K,17,24050,5,-4350,-15.32,632066,710146,2456120,632066,-15.32,89.01,25.73,25.73,17377065275,29.42,29.42,17377065275 +나노엔텍,039860,18,3550,2,475,15.45,9760300,124281,38093053,9760300,15.45,7853.41,25.62,25.62,35993253464,26.62,26.62,35993253464 +미래에셋비전스팩3호,448830,19,3820,2,350,10.09,1239301,1722537,4920000,1239301,10.09,71.95,25.19,25.19,4685345306,24.93,24.93,4685345306 +고영,098460,20,29150,2,2650,10.00,16809620,5218172,68654755,16809620,10.00,322.14,24.48,24.48,478973964050,23.93,23.93,478973964050 +서암기계공업,100660,21,4160,2,345,9.04,2349412,714478,12600000,2349412,9.04,328.83,18.65,18.65,10007036865,19.09,19.09,10007036865 +TIGER 증권,157500,22,10190,5,-115,-1.12,3359672,423210,19440000,3359672,-1.12,793.85,17.28,17.28,34205117759,17.27,17.27,34205117759 +일성건설,013360,23,2460,2,145,6.26,8882670,37094716,54024880,8882670,6.26,23.95,16.44,16.44,21560628523,16.22,16.22,21560628523 +우림피티에스,101170,24,11880,2,200,1.71,2208934,8009317,13500000,2208934,1.71,27.58,16.36,16.36,26372155845,16.44,16.44,26372155845 +아우토크립트,331740,25,16890,2,1640,10.75,1473072,3942008,9633699,1473072,10.75,37.37,15.29,15.29,24091887885,14.81,14.81,24091887885 +KODEX 코스닥150선물인버스,251340,26,2845,3,0,0.00,12728117,16955982,83900000,12728117,0.00,75.07,15.17,15.17,36181115938,15.16,15.16,36181115938 +유투바이오,221800,27,5320,2,380,7.69,2049602,482696,13544196,2049602,7.69,424.62,15.13,15.13,11091193717,15.39,15.39,11091193717 +RISE 미국AI클라우드인프라,0127R0,28,11895,5,-80,-0.67,151143,143089,1000000,151143,-0.67,105.63,15.11,15.11,1799286787,15.13,15.13,1799286787 +엔젯,419080,29,5460,2,470,9.42,1557180,41166,10652637,1557180,9.42,3782.68,14.62,14.62,8927122615,15.35,15.35,8927122615 +KODEX 200선물인버스2X,252670,30,670,2,9,1.36,308852285,603053376,2156100000,308852285,1.36,51.21,14.32,14.32,206043591400,14.26,14.26,206043591400 diff --git a/top30/20251209/top30-avtr-20251209-120001.csv b/top30/20251209/top30-avtr-20251209-120001.csv new file mode 100644 index 000000000000..3b0c3fda7f32 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,1002520,0,750000,1002520,0.40,0.00,133.67,133.67,10053654594,133.58,133.58,10053654594 +테라뷰,950250,2,12530,2,4530,56.62,34965783,0,35517731,34965783,56.62,0.00,98.45,98.45,497174295645,111.72,111.72,497174295645 +현대약품,004310,3,7990,2,1420,21.61,26607260,3545645,32000000,26607260,21.61,750.42,83.15,83.15,201000481585,78.61,78.61,201000481585 +팸텍,271830,4,2365,2,265,12.62,18093755,3145429,29490202,18093755,12.62,575.24,61.36,61.36,42256029825,60.59,60.59,42256029825 +KIWOOM 미국S&P500&GOLD,0137W0,5,9967,5,-23,-0.23,445703,0,750000,445703,-0.23,0.00,59.43,59.43,4444060493,59.45,59.45,4444060493 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,420594,0,900000,420594,-0.80,0.00,46.73,46.73,4175100227,46.79,46.79,4175100227 +TIGER 200 산업재,227550,7,10800,5,-35,-0.32,927050,30870,2140000,927050,-0.32,3003.08,43.32,43.32,10046169630,43.47,43.47,10046169630 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9845,5,-50,-0.51,319609,431757,800000,319609,-0.51,74.03,39.95,39.95,3155411557,40.06,40.06,3155411557 +삼성제약,001360,9,2215,2,442,24.93,35581457,15173945,94162079,35581457,24.93,234.49,37.79,37.79,76817899829,36.83,36.83,76817899829 +에이비온,203400,10,3020,5,-535,-15.05,10982044,1250939,29456280,10982044,-15.05,877.90,37.28,37.28,31523757233,35.44,35.44,31523757233 +삼영엠텍,054540,11,15700,2,1150,7.90,4134607,686816,13000000,4134607,7.90,602.00,31.80,31.80,64881552365,31.79,31.79,64881552365 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10140,2,145,1.45,945630,0,3000000,945630,1.45,0.00,31.52,31.52,9597474843,31.55,31.55,9597474843 +클로봇,466100,13,47450,2,1350,2.93,7638899,7473670,24992139,7638899,2.93,102.21,30.57,30.57,365424249875,30.81,30.81,365424249875 +엔에이치스팩32호,0054V0,14,2050,5,-640,-23.79,1843573,5400739,6216500,1843573,-23.79,34.14,29.66,29.66,4040768941,31.71,31.71,4040768941 +상지건설,042940,15,12860,5,-1160,-8.27,1966901,8278594,6828712,1966901,-8.27,23.76,28.80,28.80,26240605905,29.88,29.88,26240605905 +알파AI,043100,16,2260,2,323,16.68,5429895,202383,20110080,5429895,16.68,2682.98,27.00,27.00,12228740312,26.91,26.91,12228740312 +코오롱모빌리티그룹우,45014K,17,23100,5,-5300,-18.66,646720,710146,2456120,646720,-18.66,91.07,26.33,26.33,17717903300,31.23,31.23,17717903300 +나노엔텍,039860,18,3560,2,485,15.77,9991377,124281,38093053,9991377,15.77,8039.34,26.23,26.23,36819499821,27.15,27.15,36819499821 +미래에셋비전스팩3호,448830,19,3810,2,340,9.80,1262130,1722537,4920000,1262130,9.80,73.27,25.65,25.65,4772925381,25.46,25.46,4772925381 +고영,098460,20,28750,2,2250,8.49,17453593,5218172,68654755,17453593,8.49,334.48,25.42,25.42,497524038225,25.21,25.21,497524038225 +서암기계공업,100660,21,4140,2,325,8.52,2360448,714478,12600000,2360448,8.52,330.37,18.73,18.73,10052702755,19.27,19.27,10052702755 +아우토크립트,331740,22,16600,2,1350,8.85,1699343,3942008,9633699,1699343,8.85,43.11,17.64,17.64,27845950760,17.41,17.41,27845950760 +TIGER 증권,157500,23,10185,5,-120,-1.16,3360139,423210,19440000,3360139,-1.16,793.96,17.28,17.28,34209872789,17.28,17.28,34209872789 +유투바이오,221800,24,5200,2,260,5.26,2323903,482696,13544196,2323903,5.26,481.44,17.16,17.16,12533209717,17.80,17.80,12533209717 +일성건설,013360,25,2390,2,75,3.24,9130686,37094716,54024880,9130686,3.24,24.61,16.90,16.90,22162921072,17.16,17.16,22162921072 +우림피티에스,101170,26,11750,2,70,0.60,2234530,8009317,13500000,2234530,0.60,27.90,16.55,16.55,26673972555,16.82,16.82,26673972555 +KODEX 코스닥150선물인버스,251340,27,2850,2,5,0.18,12981314,16955982,83900000,12981314,0.18,76.56,15.47,15.47,36902714449,15.43,15.43,36902714449 +RISE 미국AI클라우드인프라,0127R0,28,11900,5,-75,-0.63,151563,143089,1000000,151563,-0.63,105.92,15.16,15.16,1804281057,15.16,15.16,1804281057 +KODEX 200선물인버스2X,252670,29,672,2,11,1.66,320908216,603053376,2156100000,320908216,1.66,53.21,14.88,14.88,214142215022,14.78,14.78,214142215022 +엔젯,419080,30,5380,2,390,7.82,1578411,41166,10652637,1578411,7.82,3834.26,14.82,14.82,9041961215,15.78,15.78,9041961215 diff --git a/top30/20251209/top30-avtr-20251209-121001.csv b/top30/20251209/top30-avtr-20251209-121001.csv new file mode 100644 index 000000000000..2f54733427f3 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10032,2,37,0.37,1037695,0,750000,1037695,0.37,0.00,138.36,138.36,10406560296,138.31,138.31,10406560296 +테라뷰,950250,2,12560,2,4560,57.00,35692374,0,35517731,35692374,57.00,0.00,100.49,100.49,506404396055,113.52,113.52,506404396055 +현대약품,004310,3,7730,2,1160,17.66,27931544,3545645,32000000,27931544,17.66,787.77,87.29,87.29,211359019715,85.45,85.45,211359019715 +팸텍,271830,4,2395,2,295,14.05,18631827,3145429,29490202,18631827,14.05,592.35,63.18,63.18,43543198961,61.65,61.65,43543198961 +KIWOOM 미국S&P500&GOLD,0137W0,5,9970,5,-20,-0.20,451332,0,750000,451332,-0.20,0.00,60.18,60.18,4500163886,60.18,60.18,4500163886 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9905,5,-90,-0.90,442927,0,900000,442927,-0.90,0.00,49.21,49.21,4396314122,49.32,49.32,4396314122 +TIGER 200 산업재,227550,7,10800,5,-35,-0.32,949856,30870,2140000,949856,-0.32,3076.96,44.39,44.39,10292449815,44.53,44.53,10292449815 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9835,5,-60,-0.61,354394,431757,800000,354394,-0.61,82.08,44.30,44.30,3497857977,44.46,44.46,3497857977 +삼성제약,001360,9,2210,2,437,24.65,36134805,15173945,94162079,36134805,24.65,238.14,38.38,38.38,78040096769,37.50,37.50,78040096769 +에이비온,203400,10,3050,5,-505,-14.21,11086279,1250939,29456280,11086279,-14.21,886.24,37.64,37.64,31840380457,35.44,35.44,31840380457 +삼영엠텍,054540,11,15610,2,1060,7.29,4167627,686816,13000000,4167627,7.29,606.80,32.06,32.06,65399527760,32.23,32.23,65399527760 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10145,2,150,1.50,955675,0,3000000,955675,1.50,0.00,31.86,31.86,9699308445,31.87,31.87,9699308445 +클로봇,466100,13,47300,2,1200,2.60,7796051,7473670,24992139,7796051,2.60,104.31,31.19,31.19,372848637075,31.54,31.54,372848637075 +엔에이치스팩32호,0054V0,14,2060,5,-630,-23.42,1862728,5400739,6216500,1862728,-23.42,34.49,29.96,29.96,4080089126,31.86,31.86,4080089126 +상지건설,042940,15,12860,5,-1160,-8.27,1995089,8278594,6828712,1995089,-8.27,24.10,29.22,29.22,26602331305,30.29,30.29,26602331305 +알파AI,043100,16,2265,2,328,16.93,5503748,202383,20110080,5503748,16.93,2719.47,27.37,27.37,12395704472,27.21,27.21,12395704472 +코오롱모빌리티그룹우,45014K,17,21950,5,-6450,-22.71,663847,710146,2456120,663847,-22.71,93.48,27.03,27.03,18103003050,33.58,33.58,18103003050 +고영,098460,18,28500,2,2000,7.55,18364245,5218172,68654755,18364245,7.55,351.93,26.75,26.75,523445208525,26.75,26.75,523445208525 +나노엔텍,039860,19,3545,2,470,15.28,10080221,124281,38093053,10080221,15.28,8110.83,26.46,26.46,37134670263,27.50,27.50,37134670263 +미래에셋비전스팩3호,448830,20,3795,2,325,9.37,1277511,1722537,4920000,1277511,9.37,74.16,25.97,25.97,4831301371,25.88,25.88,4831301371 +서암기계공업,100660,21,4115,2,300,7.86,2370776,714478,12600000,2370776,7.86,331.82,18.82,18.82,10095312085,19.47,19.47,10095312085 +아우토크립트,331740,22,16610,2,1360,8.92,1796088,3942008,9633699,1796088,8.92,45.56,18.64,18.64,29447094730,18.40,18.40,29447094730 +유투바이오,221800,23,5050,2,110,2.23,2472353,482696,13544196,2472353,2.23,512.20,18.25,18.25,13291502397,19.43,19.43,13291502397 +TIGER 증권,157500,24,10180,5,-125,-1.21,3360526,423210,19440000,3360526,-1.21,794.06,17.29,17.29,34213812304,17.29,17.29,34213812304 +일성건설,013360,25,2435,2,120,5.18,9251294,37094716,54024880,9251294,5.18,24.94,17.12,17.12,22454865832,17.07,17.07,22454865832 +우림피티에스,101170,26,11790,2,110,0.94,2248717,8009317,13500000,2248717,0.94,28.08,16.66,16.66,26841167585,16.86,16.86,26841167585 +KODEX 코스닥150선물인버스,251340,27,2850,2,5,0.18,13835443,16955982,83900000,13835443,0.18,81.60,16.49,16.49,39337001294,16.45,16.45,39337001294 +1Q 미국우주항공테크,0131V0,28,11782,2,122,1.05,155817,306896,1000000,155817,1.05,50.77,15.58,15.58,1834394701,15.57,15.57,1834394701 +KODEX 200선물인버스2X,252670,29,672,2,11,1.66,327475926,603053376,2156100000,327475926,1.66,54.30,15.19,15.19,218553273396,15.08,15.08,218553273396 +RISE 미국AI클라우드인프라,0127R0,30,11900,5,-75,-0.63,151622,143089,1000000,151622,-0.63,105.96,15.16,15.16,1804983157,15.17,15.17,1804983157 diff --git a/top30/20251209/top30-avtr-20251209-122002.csv b/top30/20251209/top30-avtr-20251209-122002.csv new file mode 100644 index 000000000000..766797552110 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10040,2,45,0.45,1080249,0,750000,1080249,0.45,0.00,144.03,144.03,10833516672,143.87,143.87,10833516672 +테라뷰,950250,2,12910,2,4910,61.38,36416357,0,35517731,36416357,61.38,0.00,102.53,102.53,515736045660,112.48,112.48,515736045660 +현대약품,004310,3,7880,2,1310,19.94,29046688,3545645,32000000,29046688,19.94,819.22,90.77,90.77,220157145575,87.31,87.31,220157145575 +팸텍,271830,4,2370,2,270,12.86,18847143,3145429,29490202,18847143,12.86,599.19,63.91,63.91,44054187889,63.03,63.03,44054187889 +KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,459240,0,750000,459240,-0.15,0.00,61.23,61.23,4579025221,61.21,61.21,4579025221 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,456787,0,900000,456787,-0.80,0.00,50.75,50.75,4533647447,50.81,50.81,4533647447 +TIGER 200 산업재,227550,7,10800,5,-35,-0.32,949856,30870,2140000,949856,-0.32,3076.96,44.39,44.39,10292449815,44.53,44.53,10292449815 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9835,5,-60,-0.61,354394,431757,800000,354394,-0.61,82.08,44.30,44.30,3497857977,44.46,44.46,3497857977 +삼성제약,001360,9,2230,2,457,25.78,36610383,15173945,94162079,36610383,25.78,241.27,38.88,38.88,79090367380,37.67,37.67,79090367380 +에이비온,203400,10,3065,5,-490,-13.78,11177083,1250939,29456280,11177083,-13.78,893.50,37.94,37.94,32117565800,35.57,35.57,32117565800 +삼영엠텍,054540,11,15550,2,1000,6.87,4215493,686816,13000000,4215493,6.87,613.77,32.43,32.43,66145318145,32.72,32.72,66145318145 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10140,2,145,1.45,963230,0,3000000,963230,1.45,0.00,32.11,32.11,9775917372,32.14,32.14,9775917372 +클로봇,466100,13,46850,2,750,1.63,7963485,7473670,24992139,7963485,1.63,106.55,31.86,31.86,380701890275,32.51,32.51,380701890275 +엔에이치스팩32호,0054V0,14,2055,5,-635,-23.61,1877546,5400739,6216500,1877546,-23.61,34.76,30.20,30.20,4110515821,32.18,32.18,4110515821 +상지건설,042940,15,12880,5,-1140,-8.13,2015340,8278594,6828712,2015340,-8.13,24.34,29.51,29.51,26864028100,30.54,30.54,26864028100 +코오롱모빌리티그룹우,45014K,16,21450,5,-6950,-24.47,684891,710146,2456120,684891,-24.47,96.44,27.89,27.89,18560033825,35.23,35.23,18560033825 +알파AI,043100,17,2240,2,303,15.64,5533919,202383,20110080,5533919,15.64,2734.38,27.52,27.52,12463606639,27.67,27.67,12463606639 +고영,098460,18,28450,2,1950,7.36,18657488,5218172,68654755,18657488,7.36,357.55,27.18,27.18,531780519850,27.23,27.23,531780519850 +나노엔텍,039860,19,3535,2,460,14.96,10294085,124281,38093053,10294085,14.96,8282.91,27.02,27.02,37897607885,28.14,28.14,37897607885 +미래에셋비전스팩3호,448830,20,3765,2,295,8.50,1287815,1722537,4920000,1287815,8.50,74.76,26.18,26.18,4870259876,26.29,26.29,4870259876 +아우토크립트,331740,21,16370,2,1120,7.34,1900053,3942008,9633699,1900053,7.34,48.20,19.72,19.72,31172087415,19.77,19.77,31172087415 +서암기계공업,100660,22,4110,2,295,7.73,2391906,714478,12600000,2391906,7.73,334.78,18.98,18.98,10182112250,19.66,19.66,10182112250 +유투바이오,221800,23,5070,2,130,2.63,2551804,482696,13544196,2551804,2.63,528.66,18.84,18.84,13696340457,19.95,19.95,13696340457 +일성건설,013360,24,2430,2,115,4.97,9484953,37094716,54024880,9484953,4.97,25.57,17.56,17.56,23030466220,17.54,17.54,23030466220 +TIGER 증권,157500,25,10190,5,-115,-1.12,3362574,423210,19440000,3362574,-1.12,794.54,17.30,17.30,34234670384,17.28,17.28,34234670384 +1Q 미국우주항공테크,0131V0,26,11785,2,125,1.07,168325,306896,1000000,168325,1.07,54.85,16.83,16.83,1981686866,16.82,16.82,1981686866 +우림피티에스,101170,27,11880,2,200,1.71,2259682,8009317,13500000,2259682,1.71,28.21,16.74,16.74,26970917480,16.82,16.82,26970917480 +대진첨단소재,393970,28,4985,2,575,13.04,2478305,398111,14834820,2478305,13.04,622.52,16.71,16.71,11803934070,15.96,15.96,11803934070 +KODEX 코스닥150선물인버스,251340,29,2850,2,5,0.18,13875360,16955982,83900000,13875360,0.18,81.83,16.54,16.54,39450785857,16.50,16.50,39450785857 +KODEX 200선물인버스2X,252670,30,672,2,11,1.66,331801224,603053376,2156100000,331801224,1.66,55.02,15.39,15.39,221456103698,15.28,15.28,221456103698 diff --git a/top30/20251209/top30-avtr-20251209-123001.csv b/top30/20251209/top30-avtr-20251209-123001.csv new file mode 100644 index 000000000000..130d6dfc3688 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,1092356,0,750000,1092356,0.40,0.00,145.65,145.65,10955019652,145.56,145.56,10955019652 +테라뷰,950250,2,13390,2,5390,67.38,37518270,0,35517731,37518270,67.38,0.00,105.63,105.63,530234431110,111.49,111.49,530234431110 +현대약품,004310,3,7770,2,1200,18.26,29625451,3545645,32000000,29625451,18.26,835.54,92.58,92.58,224718017855,90.38,90.38,224718017855 +팸텍,271830,4,2385,2,285,13.57,19176064,3145429,29490202,19176064,13.57,609.65,65.03,65.03,44842582587,63.76,63.76,44842582587 +KIWOOM 미국S&P500&GOLD,0137W0,5,9970,5,-20,-0.20,463669,0,750000,463669,-0.20,0.00,61.82,61.82,4623195811,61.83,61.83,4623195811 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,463491,0,900000,463491,-0.80,0.00,51.50,51.50,4600091217,51.55,51.55,4600091217 +TIGER 200 산업재,227550,7,10790,5,-45,-0.42,950467,30870,2140000,950467,-0.42,3078.93,44.41,44.41,10299042505,44.60,44.60,10299042505 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9835,5,-60,-0.61,354394,431757,800000,354394,-0.61,82.08,44.30,44.30,3497857977,44.46,44.46,3497857977 +삼성제약,001360,9,2225,2,452,25.49,37387131,15173945,94162079,37387131,25.49,246.39,39.71,39.71,80817751363,38.57,38.57,80817751363 +에이비온,203400,10,3010,5,-545,-15.33,11286615,1250939,29456280,11286615,-15.33,902.25,38.32,38.32,32450041610,36.60,36.60,32450041610 +삼영엠텍,054540,11,15480,2,930,6.39,4269617,686816,13000000,4269617,6.39,621.65,32.84,32.84,66983992935,33.29,33.29,66983992935 +TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10140,2,145,1.45,970301,0,3000000,970301,1.45,0.00,32.34,32.34,9847616876,32.37,32.37,9847616876 +클로봇,466100,13,47150,2,1050,2.28,8052326,7473670,24992139,8052326,2.28,107.74,32.22,32.22,384875657525,32.66,32.66,384875657525 +엔에이치스팩32호,0054V0,14,2055,5,-635,-23.61,1907273,5400739,6216500,1907273,-23.61,35.32,30.68,30.68,4171704881,32.66,32.66,4171704881 +상지건설,042940,15,12790,5,-1230,-8.77,2035095,8278594,6828712,2035095,-8.77,24.58,29.80,29.80,27117342725,31.05,31.05,27117342725 +코오롱모빌리티그룹우,45014K,16,21300,5,-7100,-25.00,695686,710146,2456120,695686,-25.00,97.96,28.32,28.32,18790528675,35.92,35.92,18790528675 +알파AI,043100,17,2230,2,293,15.13,5616361,202383,20110080,5616361,15.13,2775.11,27.93,27.93,12646965454,28.20,28.20,12646965454 +고영,098460,18,28250,2,1750,6.60,18898890,5218172,68654755,18898890,6.60,362.17,27.53,27.53,538614187075,27.77,27.77,538614187075 +나노엔텍,039860,19,3500,2,425,13.82,10472667,124281,38093053,10472667,13.82,8426.60,27.49,27.49,38525939600,28.90,28.90,38525939600 +미래에셋비전스팩3호,448830,20,3775,2,305,8.79,1289168,1722537,4920000,1289168,8.79,74.84,26.20,26.20,4875366026,26.25,26.25,4875366026 +아우토크립트,331740,21,16500,2,1250,8.20,1939237,3942008,9633699,1939237,8.20,49.19,20.13,20.13,31814064930,20.01,20.01,31814064930 +대진첨단소재,393970,22,4775,2,365,8.28,2901396,398111,14834820,2901396,8.28,728.79,19.56,19.56,13849466011,19.55,19.55,13849466011 +유투바이오,221800,23,5060,2,120,2.43,2645973,482696,13544196,2645973,2.43,548.17,19.54,19.54,14175637697,20.68,20.68,14175637697 +KoAct 미국바이오헬스케어액티브,0113G0,24,10987,2,32,0.29,272717,750238,1400000,272717,0.29,36.35,19.48,19.48,2999659312,19.50,19.50,2999659312 +서암기계공업,100660,25,4130,2,315,8.26,2400779,714478,12600000,2400779,8.26,336.02,19.05,19.05,10218864596,19.64,19.64,10218864596 +일성건설,013360,26,2425,2,110,4.75,9567622,37094716,54024880,9567622,4.75,25.79,17.71,17.71,23232171500,17.73,17.73,23232171500 +1Q 미국우주항공테크,0131V0,27,11785,2,125,1.07,175104,306896,1000000,175104,1.07,57.06,17.51,17.51,2061575636,17.49,17.49,2061575636 +TIGER 증권,157500,28,10190,5,-115,-1.12,3370226,423210,19440000,3370226,-1.12,796.35,17.34,17.34,34312639499,17.32,17.32,34312639499 +우림피티에스,101170,29,11980,2,300,2.57,2289363,8009317,13500000,2289363,2.57,28.58,16.96,16.96,27325870215,16.90,16.90,27325870215 +KODEX 코스닥150선물인버스,251340,30,2855,2,10,0.35,13937543,16955982,83900000,13937543,0.35,82.20,16.61,16.61,39628066082,16.54,16.54,39628066082 diff --git a/top30/20251209/top30-avtr-20251209-124001.csv b/top30/20251209/top30-avtr-20251209-124001.csv new file mode 100644 index 000000000000..edfb4836b578 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,1109010,0,750000,1109010,0.40,0.00,147.87,147.87,11122145599,147.78,147.78,11122145599 +테라뷰,950250,2,13400,2,5400,67.50,38585563,0,35517731,38585563,67.50,0.00,108.64,108.64,544598764130,114.43,114.43,544598764130 +현대약품,004310,3,7710,2,1140,17.35,30559767,3545645,32000000,30559767,17.35,861.90,95.50,95.50,231863169465,93.98,93.98,231863169465 +팸텍,271830,4,2380,2,280,13.33,19569686,3145429,29490202,19569686,13.33,622.16,66.36,66.36,45786679514,65.24,65.24,45786679514 +KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,475622,0,750000,475622,-0.15,0.00,63.42,63.42,4742472206,63.39,63.39,4742472206 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,466003,0,900000,466003,-0.75,0.00,51.78,51.78,4624999717,51.80,51.80,4624999717 +KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9830,5,-65,-0.66,355489,431757,800000,355489,-0.66,82.34,44.44,44.44,3508624512,44.62,44.62,3508624512 +TIGER 200 산업재,227550,8,10800,5,-35,-0.32,950497,30870,2140000,950497,-0.32,3079.03,44.42,44.42,10299366445,44.56,44.56,10299366445 +삼성제약,001360,9,2192,2,419,23.63,38166914,15173945,94162079,38166914,23.63,251.53,40.53,40.53,82536298527,39.99,39.99,82536298527 +에이비온,203400,10,3005,5,-550,-15.47,11347900,1250939,29456280,11347900,-15.47,907.15,38.52,38.52,32634072673,36.87,36.87,32634072673 +TIGER 미국AI데이터센터TOP4Plus,0142D0,11,10135,2,140,1.40,1018826,0,3000000,1018826,1.40,0.00,33.96,33.96,10339100303,34.00,34.00,10339100303 +삼영엠텍,054540,12,15570,2,1020,7.01,4301354,686816,13000000,4301354,7.01,626.27,33.09,33.09,67475953105,33.34,33.34,67475953105 +클로봇,466100,13,47025,2,925,2.01,8101125,7473670,24992139,8101125,2.01,108.40,32.41,32.41,387166928225,32.94,32.94,387166928225 +엔에이치스팩32호,0054V0,14,2080,5,-610,-22.68,1922824,5400739,6216500,1922824,-22.68,35.60,30.93,30.93,4203791016,32.51,32.51,4203791016 +상지건설,042940,15,12780,5,-1240,-8.84,2060831,8278594,6828712,2060831,-8.84,24.89,30.18,30.18,27446769445,31.45,31.45,27446769445 +코오롱모빌리티그룹우,45014K,16,21250,5,-7150,-25.18,711129,710146,2456120,711129,-25.18,100.14,28.95,28.95,19118325375,36.63,36.63,19118325375 +나노엔텍,039860,17,3560,2,485,15.77,10981782,124281,38093053,10981782,15.77,8836.25,28.83,28.83,40337720928,29.75,29.75,40337720928 +알파AI,043100,18,2190,2,253,13.06,5713016,202383,20110080,5713016,13.06,2822.87,28.41,28.41,12858471461,29.20,29.20,12858471461 +고영,098460,19,28200,2,1700,6.42,19134405,5218172,68654755,19134405,6.42,366.69,27.87,27.87,545290221050,28.16,28.16,545290221050 +미래에셋비전스팩3호,448830,20,3760,2,290,8.36,1305877,1722537,4920000,1305877,8.36,75.81,26.54,26.54,4938014281,26.69,26.69,4938014281 +KoAct 미국바이오헬스케어액티브,0113G0,21,10977,2,22,0.20,342847,750238,1400000,342847,0.20,45.70,24.49,24.49,3770006010,24.53,24.53,3770006010 +대진첨단소재,393970,22,4855,2,445,10.09,3086148,398111,14834820,3086148,10.09,775.20,20.80,20.80,14738059605,20.46,20.46,14738059605 +아우토크립트,331740,23,16500,2,1250,8.20,1969685,3942008,9633699,1969685,8.20,49.97,20.45,20.45,32317501360,20.33,20.33,32317501360 +유투바이오,221800,24,5080,2,140,2.83,2666142,482696,13544196,2666142,2.83,552.34,19.68,19.68,14277464772,20.75,20.75,14277464772 +서암기계공업,100660,25,4160,2,345,9.04,2409024,714478,12600000,2409024,9.04,337.17,19.12,19.12,10253125936,19.56,19.56,10253125936 +일성건설,013360,26,2410,2,95,4.10,9670023,37094716,54024880,9670023,4.10,26.07,17.90,17.90,23480755905,18.03,18.03,23480755905 +1Q 미국우주항공테크,0131V0,27,11785,2,125,1.07,177530,306896,1000000,177530,1.07,57.85,17.75,17.75,2090161474,17.74,17.74,2090161474 +TIGER 증권,157500,28,10185,5,-120,-1.16,3372978,423210,19440000,3372978,-1.16,797.00,17.35,17.35,34340661459,17.34,17.34,34340661459 +우림피티에스,101170,29,11880,2,200,1.71,2314941,8009317,13500000,2314941,1.71,28.90,17.15,17.15,27630896435,17.23,17.23,27630896435 +KODEX 코스닥150선물인버스,251340,30,2855,2,10,0.35,14179885,16955982,83900000,14179885,0.35,83.63,16.90,16.90,40318746972,16.83,16.83,40318746972 diff --git a/top30/20251209/top30-avtr-20251209-125001.csv b/top30/20251209/top30-avtr-20251209-125001.csv new file mode 100644 index 000000000000..6af3158a853f --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1152225,0,750000,1152225,0.35,0.00,153.63,153.63,11555655470,153.61,153.61,11555655470 +테라뷰,950250,2,14170,2,6170,77.12,40522741,0,35517731,40522741,77.12,0.00,114.09,114.09,571691207315,113.59,113.59,571691207315 +현대약품,004310,3,7740,2,1170,17.81,30984828,3545645,32000000,30984828,17.81,873.88,96.83,96.83,235131844570,94.93,94.93,235131844570 +팸텍,271830,4,2430,2,330,15.71,19960114,3145429,29490202,19960114,15.71,634.58,67.68,67.68,46728911043,65.21,65.21,46728911043 +KIWOOM 미국S&P500&GOLD,0137W0,5,9970,5,-20,-0.20,486044,0,750000,486044,-0.20,0.00,64.81,64.81,4846352456,64.81,64.81,4846352456 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,475496,0,900000,475496,-0.80,0.00,52.83,52.83,4719120947,52.88,52.88,4719120947 +KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9847,5,-48,-0.49,407482,431757,800000,407482,-0.49,94.38,50.94,50.94,4020359622,51.04,51.04,4020359622 +TIGER 200 산업재,227550,8,10800,5,-35,-0.32,1048512,30870,2140000,1048512,-0.32,3396.54,49.00,49.00,11357928445,49.14,49.14,11357928445 +삼성제약,001360,9,2200,2,427,24.08,38536249,15173945,94162079,38536249,24.08,253.96,40.93,40.93,83343424447,40.23,40.23,83343424447 +에이비온,203400,10,3005,5,-550,-15.47,11400274,1250939,29456280,11400274,-15.47,911.34,38.70,38.70,32791574548,37.05,37.05,32791574548 +TIGER 미국AI데이터센터TOP4Plus,0142D0,11,10125,2,130,1.30,1047196,0,3000000,1047196,1.30,0.00,34.91,34.91,10626379785,34.98,34.98,10626379785 +삼영엠텍,054540,12,15490,2,940,6.46,4334911,686816,13000000,4334911,6.46,631.16,33.35,33.35,67995761265,33.77,33.77,67995761265 +클로봇,466100,13,47400,2,1300,2.82,8197968,7473670,24992139,8197968,2.82,109.69,32.80,32.80,391746514475,33.07,33.07,391746514475 +엔에이치스팩32호,0054V0,14,2060,5,-630,-23.42,1941291,5400739,6216500,1941291,-23.42,35.94,31.23,31.23,4241994855,33.13,33.13,4241994855 +나노엔텍,039860,15,3625,2,550,17.89,11670231,124281,38093053,11670231,17.89,9390.20,30.64,30.64,42832854274,31.02,31.02,42832854274 +상지건설,042940,16,12720,5,-1300,-9.27,2084499,8278594,6828712,2084499,-9.27,25.18,30.53,30.53,27748449470,31.95,31.95,27748449470 +알파AI,043100,17,2135,2,198,10.22,5887722,202383,20110080,5887722,10.22,2909.20,29.28,29.28,13232101996,30.82,30.82,13232101996 +코오롱모빌리티그룹우,45014K,18,21100,5,-7300,-25.70,716564,710146,2456120,716564,-25.70,100.90,29.17,29.17,19233445025,37.11,37.11,19233445025 +고영,098460,19,28100,2,1600,6.04,19413433,5218172,68654755,19413433,6.04,372.04,28.28,28.28,553143800525,28.67,28.67,553143800525 +미래에셋비전스팩3호,448830,20,3775,2,305,8.79,1316297,1722537,4920000,1316297,8.79,76.42,26.75,26.75,4977457061,26.80,26.80,4977457061 +KoAct 미국바이오헬스케어액티브,0113G0,21,10980,2,25,0.23,356521,750238,1400000,356521,0.23,47.52,25.47,25.47,3920105832,25.50,25.50,3920105832 +대진첨단소재,393970,22,4900,2,490,11.11,3348570,398111,14834820,3348570,11.11,841.11,22.57,22.57,16024312726,22.04,22.04,16024312726 +아우토크립트,331740,23,16430,2,1180,7.74,1993819,3942008,9633699,1993819,7.74,50.58,20.70,20.70,32713871830,20.67,20.67,32713871830 +삼륭물산,014970,24,8600,2,1260,17.17,3129673,88854,15125000,3129673,17.17,3522.26,20.69,20.69,26618132685,20.46,20.46,26618132685 +1Q 미국우주항공테크,0131V0,25,11780,2,120,1.03,205119,306896,1000000,205119,1.03,66.84,20.51,20.51,2415211642,20.50,20.50,2415211642 +유투바이오,221800,26,5070,2,130,2.63,2679255,482696,13544196,2679255,2.63,555.06,19.78,19.78,14343933267,20.89,20.89,14343933267 +서암기계공업,100660,27,4195,2,380,9.96,2433162,714478,12600000,2433162,9.96,340.55,19.31,19.31,10353925880,19.59,19.59,10353925880 +일성건설,013360,28,2405,2,90,3.89,9735031,37094716,54024880,9735031,3.89,26.24,18.02,18.02,23637527882,18.19,18.19,23637527882 +TIGER 증권,157500,29,10190,5,-115,-1.12,3382403,423210,19440000,3382403,-1.12,799.23,17.40,17.40,34436665419,17.38,17.38,34436665419 +우림피티에스,101170,30,11910,2,230,1.97,2329029,8009317,13500000,2329029,1.97,29.08,17.25,17.25,27798679755,17.29,17.29,27798679755 diff --git a/top30/20251209/top30-avtr-20251209-130001.csv b/top30/20251209/top30-avtr-20251209-130001.csv new file mode 100644 index 000000000000..21924a58e9f9 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1165412,0,750000,1165412,0.35,0.00,155.39,155.39,11687916090,155.37,155.37,11687916090 +테라뷰,950250,2,14730,2,6730,84.12,42809854,0,35517731,42809854,84.12,0.00,120.53,120.53,604735673660,115.59,115.59,604735673660 +현대약품,004310,3,7620,2,1050,15.98,31266396,3545645,32000000,31266396,15.98,881.83,97.71,97.71,237297533875,97.32,97.32,237297533875 +팸텍,271830,4,2425,2,325,15.48,20389350,3145429,29490202,20389350,15.48,648.22,69.14,69.14,47765090504,66.79,66.79,47765090504 +KIWOOM 미국S&P500&GOLD,0137W0,5,9970,5,-20,-0.20,503449,0,750000,503449,-0.20,0.00,67.13,67.13,5019783963,67.13,67.13,5019783963 +TIGER 200 산업재,227550,6,10800,5,-35,-0.32,1179072,30870,2140000,1179072,-0.32,3819.48,55.10,55.10,12768267440,55.25,55.25,12768267440 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9915,5,-80,-0.80,478899,0,900000,478899,-0.80,0.00,53.21,53.21,4752849892,53.26,53.26,4752849892 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9855,5,-40,-0.40,418098,431757,800000,418098,-0.40,96.84,52.26,52.26,4124878786,52.32,52.32,4124878786 +삼성제약,001360,9,2190,2,417,23.52,38751312,15173945,94162079,38751312,23.52,255.38,41.15,41.15,83813969520,40.64,40.64,83813969520 +에이비온,203400,10,3065,5,-490,-13.78,11491296,1250939,29456280,11491296,-13.78,918.61,39.01,39.01,33067676413,36.63,36.63,33067676413 +TIGER 미국AI데이터센터TOP4Plus,0142D0,11,10130,2,135,1.35,1055405,0,3000000,1055405,1.35,0.00,35.18,35.18,10709544306,35.24,35.24,10709544306 +삼영엠텍,054540,12,15450,2,900,6.19,4364974,686816,13000000,4364974,6.19,635.54,33.58,33.58,68460145860,34.09,34.09,68460145860 +클로봇,466100,13,47500,2,1400,3.04,8237734,7473670,24992139,8237734,3.04,110.22,32.96,32.96,393633297700,33.16,33.16,393633297700 +나노엔텍,039860,14,3700,2,625,20.33,12509399,124281,38093053,12509399,20.33,9999.99,32.84,32.84,45941866788,32.60,32.60,45941866788 +엔에이치스팩32호,0054V0,15,2065,5,-625,-23.23,1952215,5400739,6216500,1952215,-23.23,36.15,31.40,31.40,4264526061,33.22,33.22,4264526061 +상지건설,042940,16,12680,5,-1340,-9.56,2113234,8278594,6828712,2113234,-9.56,25.53,30.95,30.95,28113566515,32.47,32.47,28113566515 +코오롱모빌리티그룹우,45014K,17,20550,5,-7850,-27.64,730050,710146,2456120,730050,-27.64,102.80,29.72,29.72,19513845325,38.66,38.66,19513845325 +알파AI,043100,18,2125,2,188,9.71,5949878,202383,20110080,5949878,9.71,2939.91,29.59,29.59,13363955196,31.27,31.27,13363955196 +고영,098460,19,28100,2,1600,6.04,19615690,5218172,68654755,19615690,6.04,375.91,28.57,28.57,558834221200,28.97,28.97,558834221200 +미래에셋비전스팩3호,448830,20,3755,2,285,8.21,1332783,1722537,4920000,1332783,8.21,77.37,27.09,27.09,5039229671,27.28,27.28,5039229671 +KoAct 미국바이오헬스케어액티브,0113G0,21,10985,2,30,0.27,372451,750238,1400000,372451,0.27,49.64,26.60,26.60,4095022010,26.63,26.63,4095022010 +대진첨단소재,393970,22,4920,2,510,11.56,3648037,398111,14834820,3648037,11.56,916.34,24.59,24.59,17503832502,23.98,23.98,17503832502 +삼륭물산,014970,23,8530,2,1190,16.21,3426044,88854,15125000,3426044,16.21,3855.81,22.65,22.65,29171683995,22.61,22.61,29171683995 +아우토크립트,331740,24,16210,2,960,6.30,2048696,3942008,9633699,2048696,6.30,51.97,21.27,21.27,33607098030,21.52,21.52,33607098030 +1Q 미국우주항공테크,0131V0,25,11780,2,120,1.03,210414,306896,1000000,210414,1.03,68.56,21.04,21.04,2477568304,21.03,21.03,2477568304 +유투바이오,221800,26,5110,2,170,3.44,2714034,482696,13544196,2714034,3.44,562.27,20.04,20.04,14521883727,20.98,20.98,14521883727 +서암기계공업,100660,27,4165,2,350,9.17,2454695,714478,12600000,2454695,9.17,343.56,19.48,19.48,10444373447,19.90,19.90,10444373447 +SOL 미국500타겟데일리커버드콜액티브,494210,28,11175,5,-45,-0.40,154011,158230,800000,154011,-0.40,97.33,19.25,19.25,1722903204,19.27,19.27,1722903204 +일성건설,013360,29,2410,2,95,4.10,9841778,37094716,54024880,9841778,4.10,26.53,18.22,18.22,23896462745,18.35,18.35,23896462745 +세림B&G,340440,30,1595,2,70,4.59,5024520,273452,28378364,5024520,4.59,1837.44,17.71,17.71,8147911431,18.00,18.00,8147911431 diff --git a/top30/20251209/top30-avtr-20251209-131001.csv b/top30/20251209/top30-avtr-20251209-131001.csv new file mode 100644 index 000000000000..c080194fe56b --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1180918,0,750000,1180918,0.35,0.00,157.46,157.46,11843441267,157.44,157.44,11843441267 +테라뷰,950250,2,15280,2,7280,91.00,46535345,0,35517731,46535345,91.00,0.00,131.02,131.02,661283515400,121.85,121.85,661283515400 +현대약품,004310,3,7620,2,1050,15.98,31618878,3545645,32000000,31618878,15.98,891.77,98.81,98.81,239970236710,98.41,98.41,239970236710 +팸텍,271830,4,2475,2,375,17.86,20897612,3145429,29490202,20897612,17.86,664.38,70.86,70.86,49004047393,67.14,67.14,49004047393 +KIWOOM 미국S&P500&GOLD,0137W0,5,9970,5,-20,-0.20,512557,0,750000,512557,-0.20,0.00,68.34,68.34,5110542798,68.35,68.35,5110542798 +TIGER 200 산업재,227550,6,10815,5,-20,-0.18,1268120,30870,2140000,1268120,-0.18,4107.94,59.26,59.26,13730697062,59.33,59.33,13730697062 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9915,5,-80,-0.80,482737,0,900000,482737,-0.80,0.00,53.64,53.64,4790894782,53.69,53.69,4790894782 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9860,5,-35,-0.35,418120,431757,800000,418120,-0.35,96.84,52.26,52.26,4125095706,52.30,52.30,4125095706 +삼성제약,001360,9,2150,2,377,21.26,39407762,15173945,94162079,39407762,21.26,259.71,41.85,41.85,85230806664,42.10,42.10,85230806664 +에이비온,203400,10,3100,5,-455,-12.80,11808678,1250939,29456280,11808678,-12.80,943.99,40.09,40.09,34052144315,37.29,37.29,34052144315 +TIGER 미국AI데이터센터TOP4Plus,0142D0,11,10125,2,130,1.30,1065022,0,3000000,1065022,1.30,0.00,35.50,35.50,10806943816,35.58,35.58,10806943816 +나노엔텍,039860,12,3685,2,610,19.84,12950217,124281,38093053,12950217,19.84,9999.99,34.00,34.00,47571385772,33.89,33.89,47571385772 +삼영엠텍,054540,13,15470,2,920,6.32,4383714,686816,13000000,4383714,6.32,638.27,33.72,33.72,68749418490,34.18,34.18,68749418490 +클로봇,466100,14,47750,2,1650,3.58,8346273,7473670,24992139,8346273,3.58,111.68,33.40,33.40,398804738650,33.42,33.42,398804738650 +엔에이치스팩32호,0054V0,15,2060,5,-630,-23.42,1968047,5400739,6216500,1968047,-23.42,36.44,31.66,31.66,4297083386,33.56,33.56,4297083386 +상지건설,042940,16,12590,5,-1430,-10.20,2153483,8278594,6828712,2153483,-10.20,26.01,31.54,31.54,28621005665,33.29,33.29,28621005665 +KoAct 미국바이오헬스케어액티브,0113G0,17,10982,2,27,0.25,431316,750238,1400000,431316,0.25,57.49,30.81,30.81,4741828904,30.84,30.84,4741828904 +코오롱모빌리티그룹우,45014K,18,20600,5,-7800,-27.46,743643,710146,2456120,743643,-27.46,104.72,30.28,30.28,19792457225,39.12,39.12,19792457225 +알파AI,043100,19,2105,2,168,8.67,6014364,202383,20110080,6014364,8.67,2971.77,29.91,29.91,13499798978,31.89,31.89,13499798978 +고영,098460,20,28300,2,1800,6.79,19988845,5218172,68654755,19988845,6.79,383.06,29.12,29.12,569315800225,29.30,29.30,569315800225 +미래에셋비전스팩3호,448830,21,3735,2,265,7.64,1351617,1722537,4920000,1351617,7.64,78.47,27.47,27.47,5109373266,27.80,27.80,5109373266 +대진첨단소재,393970,22,4915,2,505,11.45,3856448,398111,14834820,3856448,11.45,968.69,26.00,26.00,18532801890,25.42,25.42,18532801890 +삼륭물산,014970,23,8390,2,1050,14.31,3758771,88854,15125000,3758771,14.31,4230.28,24.85,24.85,31975747325,25.20,25.20,31975747325 +경인양행,012610,24,3670,2,410,12.58,9265441,10412656,41616365,9265441,12.58,88.98,22.26,22.26,33066032042,21.65,21.65,33066032042 +1Q 미국우주항공테크,0131V0,25,11775,2,115,0.99,215476,306896,1000000,215476,0.99,70.21,21.55,21.55,2537176984,21.55,21.55,2537176984 +아우토크립트,331740,26,16290,2,1040,6.82,2067158,3942008,9633699,2067158,6.82,52.44,21.46,21.46,33906022425,21.61,21.61,33906022425 +유투바이오,221800,27,5120,2,180,3.64,2724552,482696,13544196,2724552,3.64,564.44,20.12,20.12,14575769032,21.02,21.02,14575769032 +서암기계공업,100660,28,4190,2,375,9.83,2459827,714478,12600000,2459827,9.83,344.28,19.52,19.52,10465821167,19.82,19.82,10465821167 +SOL 미국500타겟데일리커버드콜액티브,494210,29,11175,5,-45,-0.40,154011,158230,800000,154011,-0.40,97.33,19.25,19.25,1722903204,19.27,19.27,1722903204 +일성건설,013360,30,2415,2,100,4.32,9922128,37094716,54024880,9922128,4.32,26.75,18.37,18.37,24089961710,18.46,18.46,24089961710 diff --git a/top30/20251209/top30-avtr-20251209-132000.csv b/top30/20251209/top30-avtr-20251209-132000.csv new file mode 100644 index 000000000000..703890852ea1 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1244195,0,750000,1244195,0.30,0.00,165.89,165.89,12477698931,165.95,165.95,12477698931 +테라뷰,950250,2,14270,2,6270,78.38,48856936,0,35517731,48856936,78.38,0.00,137.56,137.56,695641738365,137.25,137.25,695641738365 +현대약품,004310,3,7600,2,1030,15.68,31801355,3545645,32000000,31801355,15.68,896.91,99.38,99.38,241355004320,99.24,99.24,241355004320 +팸텍,271830,4,2440,2,340,16.19,21537035,3145429,29490202,21537035,16.19,684.71,73.03,73.03,50567497708,70.28,70.28,50567497708 +KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,515120,0,750000,515120,-0.15,0.00,68.68,68.68,5136092338,68.65,68.65,5136092338 +TIGER 200 산업재,227550,6,10830,5,-5,-0.05,1323735,30870,2140000,1323735,-0.05,4288.10,61.86,61.86,14332584662,61.84,61.84,14332584662 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9895,5,-100,-1.00,498100,0,900000,498100,-1.00,0.00,55.34,55.34,4942983717,55.50,55.50,4942983717 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9860,5,-35,-0.35,418121,431757,800000,418121,-0.35,96.84,52.27,52.27,4125105566,52.30,52.30,4125105566 +삼성제약,001360,9,2150,2,377,21.26,39904428,15173945,94162079,39904428,21.26,262.98,42.38,42.38,86297401762,42.63,42.63,86297401762 +에이비온,203400,10,3175,5,-380,-10.69,11986257,1250939,29456280,11986257,-10.69,958.18,40.69,40.69,34608507192,37.01,37.01,34608507192 +TIGER 미국AI데이터센터TOP4Plus,0142D0,11,10120,2,125,1.25,1089484,0,3000000,1089484,1.25,0.00,36.32,36.32,11054426072,36.41,36.41,11054426072 +나노엔텍,039860,12,3710,2,635,20.65,13284785,124281,38093053,13284785,20.65,9999.99,34.87,34.87,48804132771,34.53,34.53,48804132771 +삼영엠텍,054540,13,15510,2,960,6.60,4400269,686816,13000000,4400269,6.60,640.68,33.85,33.85,69005586045,34.22,34.22,69005586045 +클로봇,466100,14,47650,2,1550,3.36,8387595,7473670,24992139,8387595,3.36,112.23,33.56,33.56,400773933850,33.65,33.65,400773933850 +엔에이치스팩32호,0054V0,15,2055,5,-635,-23.61,1987069,5400739,6216500,1987069,-23.61,36.79,31.96,31.96,4336214053,33.94,33.94,4336214053 +상지건설,042940,16,12620,5,-1400,-9.99,2177417,8278594,6828712,2177417,-9.99,26.30,31.89,31.89,28923800380,33.56,33.56,28923800380 +KoAct 미국바이오헬스케어액티브,0113G0,17,10960,2,5,0.05,444517,750238,1400000,444517,0.05,59.25,31.75,31.75,4886681096,31.85,31.85,4886681096 +경인양행,012610,18,3850,2,590,18.10,13130740,10412656,41616365,13130740,18.10,126.10,31.55,31.55,47974219723,29.94,29.94,47974219723 +코오롱모빌리티그룹우,45014K,19,20500,5,-7900,-27.82,755907,710146,2456120,755907,-27.82,106.44,30.78,30.78,20042077975,39.81,39.81,20042077975 +알파AI,043100,20,2120,2,183,9.45,6055508,202383,20110080,6055508,9.45,2992.10,30.11,30.11,13586261112,31.87,31.87,13586261112 +고영,098460,21,28300,2,1800,6.79,20231911,5218172,68654755,20231911,6.79,387.72,29.47,29.47,576191753300,29.66,29.66,576191753300 +대진첨단소재,393970,22,4990,2,580,13.15,4228891,398111,14834820,4228891,13.15,1062.24,28.51,28.51,20392162665,27.55,27.55,20392162665 +미래에셋비전스팩3호,448830,23,3750,2,280,8.07,1361700,1722537,4920000,1361700,8.07,79.05,27.68,27.68,5147211586,27.90,27.90,5147211586 +삼륭물산,014970,24,8220,2,880,11.99,4029871,88854,15125000,4029871,11.99,4535.39,26.64,26.64,34221306675,27.53,27.53,34221306675 +아우토크립트,331740,25,16290,2,1040,6.82,2081178,3942008,9633699,2081178,6.82,52.79,21.60,21.60,34133958875,21.75,21.75,34133958875 +1Q 미국우주항공테크,0131V0,26,11775,2,115,0.99,215967,306896,1000000,215967,0.99,70.37,21.60,21.60,2542958464,21.60,21.60,2542958464 +유투바이오,221800,27,5130,2,190,3.85,2747790,482696,13544196,2747790,3.85,569.26,20.29,20.29,14694899412,21.15,21.15,14694899412 +서암기계공업,100660,28,4175,2,360,9.44,2468191,714478,12600000,2468191,9.44,345.45,19.59,19.59,10500830137,19.96,19.96,10500830137 +SOL 미국500타겟데일리커버드콜액티브,494210,29,11185,5,-35,-0.31,154052,158230,800000,154052,-0.31,97.36,19.26,19.26,1723361789,19.26,19.26,1723361789 +세림B&G,340440,30,1573,2,48,3.15,5324874,273452,28378364,5324874,3.15,1947.28,18.76,18.76,8622937199,19.32,19.32,8622937199 diff --git a/top30/20251209/top30-avtr-20251209-133002.csv b/top30/20251209/top30-avtr-20251209-133002.csv new file mode 100644 index 000000000000..ac25062e841a --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1248133,0,750000,1248133,0.30,0.00,166.42,166.42,12517177376,166.48,166.48,12517177376 +테라뷰,950250,2,14900,2,6900,86.25,50122766,0,35517731,50122766,86.25,0.00,141.12,141.12,714087299025,134.93,134.93,714087299025 +현대약품,004310,3,7570,2,1000,15.22,31944529,3545645,32000000,31944529,15.22,900.95,99.83,99.83,242439212950,100.08,100.08,242439212950 +팸텍,271830,4,2425,2,325,15.48,21802106,3145429,29490202,21802106,15.48,693.14,73.93,73.93,51213176748,71.61,71.61,51213176748 +KIWOOM 미국S&P500&GOLD,0137W0,5,9955,5,-35,-0.35,523920,0,750000,523920,-0.35,0.00,69.86,69.86,5223759818,69.96,69.96,5223759818 +TIGER 200 산업재,227550,6,10835,3,0,0.00,1370782,30870,2140000,1370782,0.00,4440.50,64.06,64.06,14842247802,64.01,64.01,14842247802 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9905,5,-90,-0.90,504339,0,900000,504339,-0.90,0.00,56.04,56.04,5004732577,56.14,56.14,5004732577 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9865,5,-30,-0.30,418755,431757,800000,418755,-0.30,96.99,52.34,52.34,4131357226,52.35,52.35,4131357226 +삼성제약,001360,9,2155,2,382,21.55,40183105,15173945,94162079,40183105,21.55,264.82,42.67,42.67,86898412152,42.82,42.82,86898412152 +에이비온,203400,10,3070,5,-485,-13.64,12157339,1250939,29456280,12157339,-13.64,971.86,41.27,41.27,35138900647,38.86,38.86,35138900647 +TIGER 미국AI데이터센터TOP4Plus,0142D0,11,10120,2,125,1.25,1101641,0,3000000,1101641,1.25,0.00,36.72,36.72,11177403802,36.82,36.82,11177403802 +경인양행,012610,12,3840,2,580,17.79,14763836,10412656,41616365,14763836,17.79,141.79,35.48,35.48,54331002445,34.00,34.00,54331002445 +나노엔텍,039860,13,3715,2,640,20.81,13497703,124281,38093053,13497703,20.81,9999.99,35.43,35.43,49590972605,35.04,35.04,49590972605 +삼영엠텍,054540,14,15530,2,980,6.74,4430775,686816,13000000,4430775,6.74,645.12,34.08,34.08,69479893770,34.41,34.41,69479893770 +클로봇,466100,15,47450,2,1350,2.93,8427202,7473670,24992139,8427202,2.93,112.76,33.72,33.72,402655293275,33.95,33.95,402655293275 +상지건설,042940,16,12500,5,-1520,-10.84,2211368,8278594,6828712,2211368,-10.84,26.71,32.38,32.38,29349161265,34.38,34.38,29349161265 +엔에이치스팩32호,0054V0,17,2060,5,-630,-23.42,1993082,5400739,6216500,1993082,-23.42,36.90,32.06,32.06,4348588778,33.96,33.96,4348588778 +KoAct 미국바이오헬스케어액티브,0113G0,18,10975,2,20,0.18,445326,750238,1400000,445326,0.18,59.36,31.81,31.81,4895553796,31.86,31.86,4895553796 +대진첨단소재,393970,19,5050,2,640,14.51,4659060,398111,14834820,4659060,14.51,1170.29,31.41,31.41,22577971375,30.14,30.14,22577971375 +코오롱모빌리티그룹우,45014K,20,20650,5,-7750,-27.29,765531,710146,2456120,765531,-27.29,107.80,31.17,31.17,20241820525,39.91,39.91,20241820525 +알파AI,043100,21,2095,2,158,8.16,6096664,202383,20110080,6096664,8.16,3012.44,30.32,30.32,13672786267,32.45,32.45,13672786267 +고영,098460,22,27850,2,1350,5.09,20514182,5218172,68654755,20514182,5.09,393.13,29.88,29.88,584098744750,30.55,30.55,584098744750 +미래에셋비전스팩3호,448830,23,3775,2,305,8.79,1364618,1722537,4920000,1364618,8.79,79.22,27.74,27.74,5158207436,27.77,27.77,5158207436 +삼륭물산,014970,24,8100,2,760,10.35,4154341,88854,15125000,4154341,10.35,4675.47,27.47,27.47,35238421900,28.76,28.76,35238421900 +아우토크립트,331740,25,16330,2,1080,7.08,2096358,3942008,9633699,2096358,7.08,53.18,21.76,21.76,34381793180,21.85,21.85,34381793180 +1Q 미국우주항공테크,0131V0,26,11775,2,115,0.99,216903,306896,1000000,216903,0.99,70.68,21.69,21.69,2553979839,21.69,21.69,2553979839 +유투바이오,221800,27,5100,2,160,3.24,2762218,482696,13544196,2762218,3.24,572.25,20.39,20.39,14768717412,21.38,21.38,14768717412 +서암기계공업,100660,28,4180,2,365,9.57,2479000,714478,12600000,2479000,9.57,346.97,19.67,19.67,10545860982,20.02,20.02,10545860982 +SOL 미국500타겟데일리커버드콜액티브,494210,29,11185,5,-35,-0.31,154085,158230,800000,154085,-0.31,97.38,19.26,19.26,1723730894,19.26,19.26,1723730894 +세림B&G,340440,30,1572,2,47,3.08,5380116,273452,28378364,5380116,3.08,1967.48,18.96,18.96,8709539283,19.52,19.52,8709539283 diff --git a/top30/20251209/top30-avtr-20251209-134001.csv b/top30/20251209/top30-avtr-20251209-134001.csv new file mode 100644 index 000000000000..e814a9062bbd --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1253900,0,750000,1253900,0.30,0.00,167.19,167.19,12574990698,167.25,167.25,12574990698 +테라뷰,950250,2,15210,2,7210,90.12,51647766,0,35517731,51647766,90.12,0.00,145.41,145.41,736892567260,136.40,136.40,736892567260 +현대약품,004310,3,7560,2,990,15.07,32442400,3545645,32000000,32442400,15.07,914.99,101.38,101.38,246148922450,101.75,101.75,246148922450 +팸텍,271830,4,2440,2,340,16.19,22014151,3145429,29490202,22014151,16.19,699.88,74.65,74.65,51728516165,71.89,71.89,51728516165 +KIWOOM 미국S&P500&GOLD,0137W0,5,9965,5,-25,-0.25,529350,0,750000,529350,-0.25,0.00,70.58,70.58,5277841504,70.62,70.62,5277841504 +TIGER 200 산업재,227550,6,10825,5,-10,-0.09,1420751,30870,2140000,1420751,-0.09,4602.37,66.39,66.39,15383255837,66.41,66.41,15383255837 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9900,5,-95,-0.95,510728,0,900000,510728,-0.95,0.00,56.75,56.75,5067980212,56.88,56.88,5067980212 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9865,5,-30,-0.30,418755,431757,800000,418755,-0.30,96.99,52.34,52.34,4131357226,52.35,52.35,4131357226 +삼성제약,001360,9,2140,2,367,20.70,40629442,15173945,94162079,40629442,20.70,267.76,43.15,43.15,87854804311,43.60,43.60,87854804311 +에이비온,203400,10,3095,5,-460,-12.94,12258129,1250939,29456280,12258129,-12.94,979.91,41.61,41.61,35452589114,38.89,38.89,35452589114 +나노엔텍,039860,11,3915,2,840,27.32,14809739,124281,38093053,14809739,27.32,9999.99,38.88,38.88,54630269894,36.63,36.63,54630269894 +KoAct 미국바이오헬스케어액티브,0113G0,12,10982,2,27,0.25,534179,750238,1400000,534179,0.25,71.20,38.16,38.16,5871015531,38.19,38.19,5871015531 +경인양행,012610,13,3855,2,595,18.25,15732695,10412656,41616365,15732695,18.25,151.09,37.80,37.80,58093496057,36.21,36.21,58093496057 +TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10110,2,115,1.15,1112962,0,3000000,1112962,1.15,0.00,37.10,37.10,11291962298,37.23,37.23,11291962298 +삼영엠텍,054540,15,15510,2,960,6.60,4454437,686816,13000000,4454437,6.60,648.56,34.26,34.26,69846429395,34.64,34.64,69846429395 +클로봇,466100,16,47850,2,1750,3.80,8487350,7473670,24992139,8487350,3.80,113.56,33.96,33.96,405519644975,33.91,33.91,405519644975 +대진첨단소재,393970,17,4990,2,580,13.15,4920633,398111,14834820,4920633,13.15,1236.00,33.17,33.17,23889669830,32.27,32.27,23889669830 +상지건설,042940,18,12460,5,-1560,-11.13,2240691,8278594,6828712,2240691,-11.13,27.07,32.81,32.81,29715556470,34.92,34.92,29715556470 +엔에이치스팩32호,0054V0,19,2065,5,-625,-23.23,2002168,5400739,6216500,2002168,-23.23,37.07,32.21,32.21,4367289818,34.02,34.02,4367289818 +코오롱모빌리티그룹우,45014K,20,20800,5,-7600,-26.76,770325,710146,2456120,770325,-26.76,108.47,31.36,31.36,20341359575,39.82,39.82,20341359575 +알파AI,043100,21,2090,2,153,7.90,6157780,202383,20110080,6157780,7.90,3042.64,30.62,30.62,13800431985,32.83,32.83,13800431985 +고영,098460,22,28000,2,1500,5.66,20729094,5218172,68654755,20729094,5.66,397.25,30.19,30.19,590105808375,30.70,30.70,590105808375 +삼륭물산,014970,23,8100,2,760,10.35,4225419,88854,15125000,4225419,10.35,4755.46,27.94,27.94,35818287845,29.24,29.24,35818287845 +미래에셋비전스팩3호,448830,24,3760,2,290,8.36,1369757,1722537,4920000,1369757,8.36,79.52,27.84,27.84,5177600831,27.99,27.99,5177600831 +ACE 인도컨슈머파워액티브,487910,25,9520,5,-150,-1.55,1223452,4951,4450000,1223452,-1.55,9999.99,27.49,27.49,11644753580,27.49,27.49,11644753580 +아우토크립트,331740,26,16570,2,1320,8.66,2121987,3942008,9633699,2121987,8.66,53.83,22.03,22.03,34803478745,21.80,21.80,34803478745 +1Q 미국우주항공테크,0131V0,27,11775,2,115,0.99,217324,306896,1000000,217324,0.99,70.81,21.73,21.73,2558937094,21.73,21.73,2558937094 +유투바이오,221800,28,5130,2,190,3.85,2780066,482696,13544196,2780066,3.85,575.95,20.53,20.53,14860030462,21.39,21.39,14860030462 +서암기계공업,100660,29,4240,2,425,11.14,2510395,714478,12600000,2510395,11.14,351.36,19.92,19.92,10677994807,19.99,19.99,10677994807 +SOL 미국500타겟데일리커버드콜액티브,494210,30,11185,5,-35,-0.31,154110,158230,800000,154110,-0.31,97.40,19.26,19.26,1724010519,19.27,19.27,1724010519 diff --git a/top30/20251209/top30-avtr-20251209-135001.csv b/top30/20251209/top30-avtr-20251209-135001.csv new file mode 100644 index 000000000000..1e3cf9be86dc --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1260063,0,750000,1260063,0.30,0.00,168.01,168.01,12636774773,168.07,168.07,12636774773 +테라뷰,950250,2,15230,2,7230,90.38,54663027,0,35517731,54663027,90.38,0.00,153.90,153.90,784102001775,144.95,144.95,784102001775 +현대약품,004310,3,7580,2,1010,15.37,32681911,3545645,32000000,32681911,15.37,921.75,102.13,102.13,247959716720,102.23,102.23,247959716720 +팸텍,271830,4,2445,2,345,16.43,22525500,3145429,29490202,22525500,16.43,716.13,76.38,76.38,52984051555,73.48,73.48,52984051555 +KIWOOM 미국S&P500&GOLD,0137W0,5,9965,5,-25,-0.25,542570,0,750000,542570,-0.25,0.00,72.34,72.34,5409434182,72.38,72.38,5409434182 +TIGER 200 산업재,227550,6,10820,5,-15,-0.14,1459040,30870,2140000,1459040,-0.14,4726.40,68.18,68.18,15797690402,68.23,68.23,15797690402 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9905,5,-90,-0.90,515379,0,900000,515379,-0.90,0.00,57.26,57.26,5114016292,57.37,57.37,5114016292 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9875,5,-20,-0.20,418791,431757,800000,418791,-0.20,97.00,52.35,52.35,4131712726,52.30,52.30,4131712726 +경인양행,012610,9,4145,2,885,27.15,18661044,10412656,41616365,18661044,27.15,179.22,44.84,44.84,69963710218,40.56,40.56,69963710218 +삼성제약,001360,10,2120,2,347,19.57,41045699,15173945,94162079,41045699,19.57,270.50,43.59,43.59,88741476787,44.45,44.45,88741476787 +나노엔텍,039860,11,3995,1,920,29.92,16129021,124281,38093053,16129021,29.92,9999.99,42.34,42.34,59889538440,39.35,39.35,59889538440 +에이비온,203400,12,3090,5,-465,-13.08,12323890,1250939,29456280,12323890,-13.08,985.17,41.84,41.84,35655954289,39.17,39.17,35655954289 +ACE 인도컨슈머파워액티브,487910,13,9560,5,-110,-1.14,1844749,4951,4450000,1844749,-1.14,9999.99,41.46,41.46,17568393120,41.30,41.30,17568393120 +KoAct 미국바이오헬스케어액티브,0113G0,14,10982,2,27,0.25,574528,750238,1400000,574528,0.25,76.58,41.04,41.04,6314126838,41.07,41.07,6314126838 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10110,2,115,1.15,1143842,0,3000000,1143842,1.15,0.00,38.13,38.13,11603995158,38.26,38.26,11603995158 +대진첨단소재,393970,16,4850,2,440,9.98,5112071,398111,14834820,5112071,9.98,1284.08,34.46,34.46,24829439250,34.51,34.51,24829439250 +삼영엠텍,054540,17,15430,2,880,6.05,4472762,686816,13000000,4472762,6.05,651.23,34.41,34.41,70129679580,34.96,34.96,70129679580 +클로봇,466100,18,48050,2,1950,4.23,8570080,7473670,24992139,8570080,4.23,114.67,34.29,34.29,409483586400,34.10,34.10,409483586400 +상지건설,042940,19,12390,5,-1630,-11.63,2277689,8278594,6828712,2277689,-11.63,27.51,33.35,33.35,30175065795,35.66,35.66,30175065795 +엔에이치스팩32호,0054V0,20,2065,5,-625,-23.23,2022961,5400739,6216500,2022961,-23.23,37.46,32.54,32.54,4410247596,34.36,34.36,4410247596 +코오롱모빌리티그룹우,45014K,21,20600,5,-7800,-27.46,776031,710146,2456120,776031,-27.46,109.28,31.60,31.60,20458010475,40.43,40.43,20458010475 +알파AI,043100,22,2125,2,188,9.71,6212936,202383,20110080,6212936,9.71,3069.89,30.89,30.89,13916884781,32.57,32.57,13916884781 +고영,098460,23,28150,2,1650,6.23,20836237,5218172,68654755,20836237,6.23,399.30,30.35,30.35,593113303975,30.69,30.69,593113303975 +삼륭물산,014970,24,7930,2,590,8.04,4392657,88854,15125000,4392657,8.04,4943.68,29.04,29.04,37150688090,30.97,30.97,37150688090 +미래에셋비전스팩3호,448830,25,3780,2,310,8.93,1385375,1722537,4920000,1385375,8.93,80.43,28.16,28.16,5237052416,28.16,28.16,5237052416 +아우토크립트,331740,26,16300,2,1050,6.89,2143031,3942008,9633699,2143031,6.89,54.36,22.25,22.25,35149838105,22.38,22.38,35149838105 +1Q 미국우주항공테크,0131V0,27,11775,2,115,0.99,218876,306896,1000000,218876,0.99,71.32,21.89,21.89,2577219624,21.89,21.89,2577219624 +유투바이오,221800,28,5120,2,180,3.64,2785554,482696,13544196,2785554,3.64,577.08,20.57,20.57,14888074892,21.47,21.47,14888074892 +서암기계공업,100660,29,4235,2,420,11.01,2548618,714478,12600000,2548618,11.01,356.71,20.23,20.23,10840224202,20.31,20.31,10840224202 +세림B&G,340440,30,1553,2,28,1.84,5499050,273452,28378364,5499050,1.84,2010.97,19.38,19.38,8895452612,20.18,20.18,8895452612 diff --git a/top30/20251209/top30-avtr-20251209-140001.csv b/top30/20251209/top30-avtr-20251209-140001.csv new file mode 100644 index 000000000000..61eaf4a8eff5 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1299267,0,750000,1299267,0.30,0.00,173.24,173.24,13029557038,173.29,173.29,13029557038 +테라뷰,950250,2,15500,2,7500,93.75,56832199,0,35517731,56832199,93.75,0.00,160.01,160.01,817779896085,148.55,148.55,817779896085 +현대약품,004310,3,7700,2,1130,17.20,33468842,3545645,32000000,33468842,17.20,943.94,104.59,104.59,254036188230,103.10,103.10,254036188230 +팸텍,271830,4,2350,2,250,11.90,23244562,3145429,29490202,23244562,11.90,738.99,78.82,78.82,54700683943,78.93,78.93,54700683943 +KIWOOM 미국S&P500&GOLD,0137W0,5,9960,5,-30,-0.30,545291,0,750000,545291,-0.30,0.00,72.71,72.71,5436543721,72.78,72.78,5436543721 +TIGER 200 산업재,227550,6,10825,5,-10,-0.09,1511053,30870,2140000,1511053,-0.09,4894.89,70.61,70.61,16360670662,70.63,70.63,16360670662 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9905,5,-90,-0.90,515825,0,900000,515825,-0.90,0.00,57.31,57.31,5118433692,57.42,57.42,5118433692 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9875,5,-20,-0.20,418791,431757,800000,418791,-0.20,97.00,52.35,52.35,4131712726,52.30,52.30,4131712726 +ACE 인도컨슈머파워액티브,487910,9,9580,5,-90,-0.93,2161167,4951,4450000,2161167,-0.93,9999.99,48.57,48.57,20595930575,48.31,48.31,20595930575 +경인양행,012610,10,4100,2,840,25.77,20083142,10412656,41616365,20083142,25.77,192.87,48.26,48.26,75849066030,44.45,44.45,75849066030 +KoAct 미국바이오헬스케어액티브,0113G0,11,10970,2,15,0.14,629606,750238,1400000,629606,0.14,83.92,44.97,44.97,6919012141,45.05,45.05,6919012141 +삼성제약,001360,12,2135,2,362,20.42,41433317,15173945,94162079,41433317,20.42,273.06,44.00,44.00,89571134634,44.55,44.55,89571134634 +나노엔텍,039860,13,3995,1,920,29.92,16217052,124281,38093053,16217052,29.92,9999.99,42.57,42.57,60241222285,39.59,39.59,60241222285 +에이비온,203400,14,3115,5,-440,-12.38,12422243,1250939,29456280,12422243,-12.38,993.03,42.17,42.17,35962502254,39.19,39.19,35962502254 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10087,2,92,0.92,1237433,0,3000000,1237433,0.92,0.00,41.25,41.25,12548480951,41.47,41.47,12548480951 +클로봇,466100,16,48300,2,2200,4.77,8764522,7473670,24992139,8764522,4.77,117.27,35.07,35.07,418876624250,34.70,34.70,418876624250 +대진첨단소재,393970,17,4890,2,480,10.88,5173733,398111,14834820,5173733,10.88,1299.57,34.88,34.88,25130706419,34.64,34.64,25130706419 +삼영엠텍,054540,18,15420,2,870,5.98,4503289,686816,13000000,4503289,5.98,655.68,34.64,34.64,70600155205,35.22,35.22,70600155205 +상지건설,042940,19,12290,5,-1730,-12.34,2332827,8278594,6828712,2332827,-12.34,28.18,34.16,34.16,30854142895,36.76,36.76,30854142895 +엔에이치스팩32호,0054V0,20,2070,5,-620,-23.05,2031655,5400739,6216500,2031655,-23.05,37.62,32.68,32.68,4428243683,34.41,34.41,4428243683 +삼륭물산,014970,21,8340,2,1000,13.62,4903174,88854,15125000,4903174,13.62,5518.24,32.42,32.42,41419298680,32.84,32.84,41419298680 +코오롱모빌리티그룹우,45014K,22,20650,5,-7750,-27.29,778826,710146,2456120,778826,-27.29,109.67,31.71,31.71,20515208925,40.45,40.45,20515208925 +알파AI,043100,23,2100,2,163,8.42,6265160,202383,20110080,6265160,8.42,3095.69,31.15,31.15,14027905937,33.22,33.22,14027905937 +고영,098460,24,28150,2,1650,6.23,20952968,5218172,68654755,20952968,6.23,401.54,30.52,30.52,596388686075,30.86,30.86,596388686075 +미래에셋비전스팩3호,448830,25,3770,2,300,8.65,1390731,1722537,4920000,1390731,8.65,80.74,28.27,28.27,5257272516,28.34,28.34,5257272516 +아우토크립트,331740,26,16530,2,1280,8.39,2166662,3942008,9633699,2166662,8.39,54.96,22.49,22.49,35538255995,22.32,22.32,35538255995 +1Q 미국우주항공테크,0131V0,27,11780,2,120,1.03,222869,306896,1000000,222869,1.03,72.62,22.29,22.29,2624255981,22.28,22.28,2624255981 +서암기계공업,100660,28,4320,2,505,13.24,2634300,714478,12600000,2634300,13.24,368.70,20.91,20.91,11206661762,20.59,20.59,11206661762 +유투바이오,221800,29,5100,2,160,3.24,2806200,482696,13544196,2806200,3.24,581.36,20.72,20.72,14993397042,21.71,21.71,14993397042 +세림B&G,340440,30,1578,2,53,3.48,5630769,273452,28378364,5630769,3.48,2059.14,19.84,19.84,9103685231,20.33,20.33,9103685231 diff --git a/top30/20251209/top30-avtr-20251209-141001.csv b/top30/20251209/top30-avtr-20251209-141001.csv new file mode 100644 index 000000000000..2f0e147b4253 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1307134,0,750000,1307134,0.35,0.00,174.28,174.28,13108453631,174.26,174.26,13108453631 +테라뷰,950250,2,14880,2,6880,86.00,58789373,0,35517731,58789373,86.00,0.00,165.52,165.52,847262086595,160.31,160.31,847262086595 +현대약품,004310,3,7600,2,1030,15.68,33988103,3545645,32000000,33988103,15.68,958.59,106.21,106.21,258001193740,106.09,106.09,258001193740 +팸텍,271830,4,2330,2,230,10.95,23553467,3145429,29490202,23553467,10.95,748.82,79.87,79.87,55421909665,80.66,80.66,55421909665 +KIWOOM 미국S&P500&GOLD,0137W0,5,9965,5,-25,-0.25,547423,0,750000,547423,-0.25,0.00,72.99,72.99,5457782041,73.03,73.03,5457782041 +TIGER 200 산업재,227550,6,10820,5,-15,-0.14,1561275,30870,2140000,1561275,-0.14,5057.58,72.96,72.96,16904152057,73.00,73.00,16904152057 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9905,5,-90,-0.90,517641,0,900000,517641,-0.90,0.00,57.52,57.52,5136416174,57.62,57.62,5136416174 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9875,5,-20,-0.20,418791,431757,800000,418791,-0.20,97.00,52.35,52.35,4131712726,52.30,52.30,4131712726 +경인양행,012610,9,4070,2,810,24.85,20930289,10412656,41616365,20930289,24.85,201.01,50.29,50.29,79314019705,46.83,46.83,79314019705 +ACE 인도컨슈머파워액티브,487910,10,9570,5,-100,-1.03,2186629,4951,4450000,2186629,-1.03,9999.99,49.14,49.14,20839806410,48.94,48.94,20839806410 +KoAct 미국바이오헬스케어액티브,0113G0,11,10990,2,35,0.32,640540,750238,1400000,640540,0.32,85.38,45.75,45.75,7039224626,45.75,45.75,7039224626 +삼성제약,001360,12,2130,2,357,20.14,41769324,15173945,94162079,41769324,20.14,275.27,44.36,44.36,90287238499,45.02,45.02,90287238499 +나노엔텍,039860,13,3995,1,920,29.92,16805541,124281,38093053,16805541,29.92,9999.99,44.12,44.12,62592235840,41.13,41.13,62592235840 +에이비온,203400,14,3160,5,-395,-11.11,12547430,1250939,29456280,12547430,-11.11,1003.04,42.60,42.60,36356772103,39.06,39.06,36356772103 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10082,2,87,0.87,1247797,0,3000000,1247797,0.87,0.00,41.59,41.59,12652989252,41.83,41.83,12652989252 +클로봇,466100,16,48000,2,1900,4.12,8843072,7473670,24992139,8843072,4.12,118.32,35.38,35.38,422649518600,35.23,35.23,422649518600 +대진첨단소재,393970,17,4915,2,505,11.45,5244265,398111,14834820,5244265,11.45,1317.29,35.35,35.35,25476086469,34.94,34.94,25476086469 +상지건설,042940,18,12320,5,-1700,-12.13,2388201,8278594,6828712,2388201,-12.13,28.85,34.97,34.97,31530733900,37.48,37.48,31530733900 +삼영엠텍,054540,19,15370,2,820,5.64,4524181,686816,13000000,4524181,5.64,658.72,34.80,34.80,70921661750,35.49,35.49,70921661750 +삼륭물산,014970,20,8250,2,910,12.40,5178984,88854,15125000,5178984,12.40,5828.64,34.24,34.24,43729772290,35.05,35.05,43729772290 +엔에이치스팩32호,0054V0,21,2065,5,-625,-23.23,2040567,5400739,6216500,2040567,-23.23,37.78,32.83,32.83,4446726609,34.64,34.64,4446726609 +코오롱모빌리티그룹우,45014K,22,20550,5,-7850,-27.64,781968,710146,2456120,781968,-27.64,110.11,31.84,31.84,20579969325,40.77,40.77,20579969325 +알파AI,043100,23,2080,2,143,7.38,6301015,202383,20110080,6301015,7.38,3113.41,31.33,31.33,14103149467,33.72,33.72,14103149467 +고영,098460,24,28050,2,1550,5.85,21072156,5218172,68654755,21072156,5.85,403.82,30.69,30.69,599732365875,31.14,31.14,599732365875 +미래에셋비전스팩3호,448830,25,3790,2,320,9.22,1398083,1722537,4920000,1398083,9.22,81.16,28.42,28.42,5284953391,28.34,28.34,5284953391 +아우토크립트,331740,26,17040,2,1790,11.74,2573847,3942008,9633699,2573847,11.74,65.29,26.72,26.72,42525065560,25.90,25.90,42525065560 +1Q 미국우주항공테크,0131V0,27,11780,2,120,1.03,226628,306896,1000000,226628,1.03,73.85,22.66,22.66,2668522346,22.65,22.65,2668522346 +서암기계공업,100660,28,4250,2,435,11.40,2667736,714478,12600000,2667736,11.40,373.38,21.17,21.17,11349772992,21.19,21.19,11349772992 +RISE 미국AI클라우드인프라,0127R0,29,11880,5,-95,-0.79,211283,143089,1000000,211283,-0.79,147.66,21.13,21.13,2513727298,21.16,21.16,2513727298 +유투바이오,221800,30,5100,2,160,3.24,2817386,482696,13544196,2817386,3.24,583.68,20.80,20.80,15050128262,21.79,21.79,15050128262 diff --git a/top30/20251209/top30-avtr-20251209-142001.csv b/top30/20251209/top30-avtr-20251209-142001.csv new file mode 100644 index 000000000000..c52ff472a036 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1316659,0,750000,1316659,0.35,0.00,175.55,175.55,13203977228,175.53,175.53,13203977228 +테라뷰,950250,2,15150,2,7150,89.38,59469730,0,35517731,59469730,89.38,0.00,167.44,167.44,857514715785,159.36,159.36,857514715785 +현대약품,004310,3,7560,2,990,15.07,34148014,3545645,32000000,34148014,15.07,963.10,106.71,106.71,259209783260,107.15,107.15,259209783260 +팸텍,271830,4,2330,2,230,10.95,23741292,3145429,29490202,23741292,10.95,754.79,80.51,80.51,55861120039,81.30,81.30,55861120039 +TIGER 200 산업재,227550,5,10825,5,-10,-0.09,1622901,30870,2140000,1622901,-0.09,5257.21,75.84,75.84,17571051302,75.85,75.85,17571051302 +KIWOOM 미국S&P500&GOLD,0137W0,6,9965,5,-25,-0.25,552398,0,750000,552398,-0.25,0.00,73.65,73.65,5507340649,73.69,73.69,5507340649 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9907,5,-88,-0.88,570941,0,900000,570941,-0.88,0.00,63.44,63.44,5664258305,63.53,63.53,5664258305 +ACE 인도컨슈머파워액티브,487910,8,9570,5,-100,-1.03,2488914,4951,4450000,2488914,-1.03,9999.99,55.93,55.93,23732004850,55.73,55.73,23732004850 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9875,5,-20,-0.20,418792,431757,800000,418792,-0.20,97.00,52.35,52.35,4131722601,52.30,52.30,4131722601 +경인양행,012610,10,4045,2,785,24.08,21425748,10412656,41616365,21425748,24.08,205.77,51.48,51.48,81324221024,48.31,48.31,81324221024 +KoAct 미국바이오헬스케어액티브,0113G0,11,10980,2,25,0.23,692090,750238,1400000,692090,0.23,92.25,49.43,49.43,7605628105,49.48,49.48,7605628105 +삼성제약,001360,12,2105,2,332,18.73,42147275,15173945,94162079,42147275,18.73,277.76,44.76,44.76,91086891693,45.95,45.95,91086891693 +나노엔텍,039860,13,3995,1,920,29.92,16826232,124281,38093053,16826232,29.92,9999.99,44.17,44.17,62674896385,41.18,41.18,62674896385 +에이비온,203400,14,3135,5,-420,-11.81,12619525,1250939,29456280,12619525,-11.81,1008.80,42.84,42.84,36583182408,39.62,39.62,36583182408 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10085,2,90,0.90,1258112,0,3000000,1258112,0.90,0.00,41.94,41.94,12757025546,42.17,42.17,12757025546 +대진첨단소재,393970,16,4930,2,520,11.79,5289574,398111,14834820,5289574,11.79,1328.67,35.66,35.66,25699480379,35.14,35.14,25699480379 +클로봇,466100,17,48150,2,2050,4.45,8898460,7473670,24992139,8898460,4.45,119.06,35.61,35.61,425313233375,35.34,35.34,425313233375 +상지건설,042940,18,12270,5,-1750,-12.48,2411888,8278594,6828712,2411888,-12.48,29.13,35.32,35.32,31822529830,37.98,37.98,31822529830 +삼영엠텍,054540,19,15450,2,900,6.19,4543589,686816,13000000,4543589,6.19,661.54,34.95,34.95,71220113640,35.46,35.46,71220113640 +삼륭물산,014970,20,8200,2,860,11.72,5253510,88854,15125000,5253510,11.72,5912.52,34.73,34.73,44343320965,35.75,35.75,44343320965 +엔에이치스팩32호,0054V0,21,2105,5,-585,-21.75,2088847,5400739,6216500,2088847,-21.75,38.68,33.60,33.60,4548148404,34.76,34.76,4548148404 +코오롱모빌리티그룹우,45014K,22,19900,4,-8500,-29.93,809613,710146,2456120,809613,-29.93,114.01,32.96,32.96,21133970345,43.24,43.24,21133970345 +알파AI,043100,23,2110,2,173,8.93,6317490,202383,20110080,6317490,8.93,3121.55,31.41,31.41,14137573657,33.32,33.32,14137573657 +고영,098460,24,27950,2,1450,5.47,21146248,5218172,68654755,21146248,5.47,405.24,30.80,30.80,601807185700,31.36,31.36,601807185700 +아우토크립트,331740,25,16860,2,1610,10.56,2788280,3942008,9633699,2788280,10.56,70.73,28.94,28.94,46181488610,28.43,28.43,46181488610 +미래에셋비전스팩3호,448830,26,3820,2,350,10.09,1420967,1722537,4920000,1420967,10.09,82.49,28.88,28.88,5372422111,28.59,28.59,5372422111 +1Q 미국우주항공테크,0131V0,27,11770,2,110,0.94,230744,306896,1000000,230744,0.94,75.19,23.07,23.07,2716971605,23.08,23.08,2716971605 +서암기계공업,100660,28,4250,2,435,11.40,2687975,714478,12600000,2687975,11.40,376.22,21.33,21.33,11436006232,21.36,21.36,11436006232 +RISE 미국AI클라우드인프라,0127R0,29,11880,5,-95,-0.79,211810,143089,1000000,211810,-0.79,148.03,21.18,21.18,2519986544,21.21,21.21,2519986544 +유투바이오,221800,30,5060,2,120,2.43,2828699,482696,13544196,2828699,2.43,586.02,20.88,20.88,15107453462,22.04,22.04,15107453462 diff --git a/top30/20251209/top30-avtr-20251209-143001.csv b/top30/20251209/top30-avtr-20251209-143001.csv new file mode 100644 index 000000000000..b085183b07be --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1322503,0,750000,1322503,0.30,0.00,176.33,176.33,13262565843,176.39,176.39,13262565843 +테라뷰,950250,2,14960,2,6960,87.00,60433567,0,35517731,60433567,87.00,0.00,170.15,170.15,871799762375,164.07,164.07,871799762375 +현대약품,004310,3,7400,2,830,12.63,34536467,3545645,32000000,34536467,12.63,974.05,107.93,107.93,262090931875,110.68,110.68,262090931875 +팸텍,271830,4,2375,2,275,13.10,23974290,3145429,29490202,23974290,13.10,762.19,81.30,81.30,56410009655,80.54,80.54,56410009655 +TIGER 200 산업재,227550,5,10825,5,-10,-0.09,1680074,30870,2140000,1680074,-0.09,5442.42,78.51,78.51,18189952082,78.52,78.52,18189952082 +KIWOOM 미국S&P500&GOLD,0137W0,6,9965,5,-25,-0.25,553734,0,750000,553734,-0.25,0.00,73.83,73.83,5520651244,73.87,73.87,5520651244 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9900,5,-95,-0.95,584566,0,900000,584566,-0.95,0.00,64.95,64.95,5799200171,65.09,65.09,5799200171 +ACE 인도컨슈머파워액티브,487910,8,9580,5,-90,-0.93,2549013,4951,4450000,2549013,-0.93,9999.99,57.28,57.28,24307743580,57.02,57.02,24307743580 +경인양행,012610,9,4135,2,875,26.84,22677346,10412656,41616365,22677346,26.84,217.79,54.49,54.49,86492964709,50.26,50.26,86492964709 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9870,5,-25,-0.25,418845,431757,800000,418845,-0.25,97.01,52.36,52.36,4132245966,52.33,52.33,4132245966 +KoAct 미국바이오헬스케어액티브,0113G0,11,10995,2,40,0.37,702562,750238,1400000,702562,0.37,93.65,50.18,50.18,7720653960,50.16,50.16,7720653960 +삼성제약,001360,12,2130,2,357,20.14,42489579,15173945,94162079,42489579,20.14,280.02,45.12,45.12,91813352970,45.78,45.78,91813352970 +나노엔텍,039860,13,3995,1,920,29.92,16834146,124281,38093053,16834146,29.92,9999.99,44.19,44.19,62706512815,41.21,41.21,62706512815 +에이비온,203400,14,3185,5,-370,-10.41,12706499,1250939,29456280,12706499,-10.41,1015.76,43.14,43.14,36858186983,39.29,39.29,36858186983 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10085,2,90,0.90,1270759,0,3000000,1270759,0.90,0.00,42.36,42.36,12884529360,42.59,42.59,12884529360 +대진첨단소재,393970,16,4995,2,585,13.27,5412280,398111,14834820,5412280,13.27,1359.49,36.48,36.48,26309328328,35.51,35.51,26309328328 +클로봇,466100,17,48200,2,2100,4.56,8994389,7473670,24992139,8994389,4.56,120.35,35.99,35.99,429947771750,35.69,35.69,429947771750 +상지건설,042940,18,12390,5,-1630,-11.63,2442094,8278594,6828712,2442094,-11.63,29.50,35.76,35.76,32196430315,38.05,38.05,32196430315 +삼영엠텍,054540,19,15410,2,860,5.91,4597822,686816,13000000,4597822,5.91,669.44,35.37,35.37,72059173360,35.97,35.97,72059173360 +삼륭물산,014970,20,8110,2,770,10.49,5312442,88854,15125000,5312442,10.49,5978.84,35.12,35.12,44822397630,36.54,36.54,44822397630 +엔에이치스팩32호,0054V0,21,2085,5,-605,-22.49,2103029,5400739,6216500,2103029,-22.49,38.94,33.83,33.83,4577577426,35.32,35.32,4577577426 +코오롱모빌리티그룹우,45014K,22,19900,4,-8500,-29.93,813399,710146,2456120,813399,-29.93,114.54,33.12,33.12,21209311745,43.39,43.39,21209311745 +알파AI,043100,23,2115,2,178,9.19,6342647,202383,20110080,6342647,9.19,3133.98,31.54,31.54,14190630447,33.36,33.36,14190630447 +고영,098460,24,27850,2,1350,5.09,21347970,5218172,68654755,21347970,5.09,409.11,31.09,31.09,607437342950,31.77,31.77,607437342950 +아우토크립트,331740,25,17220,2,1970,12.92,2965289,3942008,9633699,2965289,12.92,75.22,30.78,30.78,49215492360,29.67,29.67,49215492360 +미래에셋비전스팩3호,448830,26,3770,2,300,8.65,1432001,1722537,4920000,1432001,8.65,83.13,29.11,29.11,5414302911,29.19,29.19,5414302911 +1Q 미국우주항공테크,0131V0,27,11775,2,115,0.99,231125,306896,1000000,231125,0.99,75.31,23.11,23.11,2721457847,23.11,23.11,2721457847 +서암기계공업,100660,28,4320,2,505,13.24,2722133,714478,12600000,2722133,13.24,381.00,21.60,21.60,11582559092,21.28,21.28,11582559092 +RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,213131,143089,1000000,213131,-0.96,148.95,21.31,21.31,2535656394,21.38,21.38,2535656394 +유투바이오,221800,30,5090,2,150,3.04,2833894,482696,13544196,2833894,3.04,587.10,20.92,20.92,15133789672,21.95,21.95,15133789672 diff --git a/top30/20251209/top30-avtr-20251209-144001.csv b/top30/20251209/top30-avtr-20251209-144001.csv new file mode 100644 index 000000000000..8314658ec238 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1328724,0,750000,1328724,0.35,0.00,177.16,177.16,13324944648,177.13,177.13,13324944648 +테라뷰,950250,2,14930,2,6930,86.62,61141027,0,35517731,61141027,86.62,0.00,172.14,172.14,882377919480,166.40,166.40,882377919480 +현대약품,004310,3,7480,2,910,13.85,34744296,3545645,32000000,34744296,13.85,979.91,108.58,108.58,263639221605,110.14,110.14,263639221605 +팸텍,271830,4,2365,2,265,12.62,24249295,3145429,29490202,24249295,12.62,770.94,82.23,82.23,57058150758,81.81,81.81,57058150758 +TIGER 200 산업재,227550,5,10835,3,0,0.00,1749090,30870,2140000,1749090,0.00,5665.99,81.73,81.73,18937179882,81.67,81.67,18937179882 +KIWOOM 미국S&P500&GOLD,0137W0,6,9950,5,-40,-0.40,560693,0,750000,560693,-0.40,0.00,74.76,74.76,5589929394,74.91,74.91,5589929394 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9895,5,-100,-1.00,596669,0,900000,596669,-1.00,0.00,66.30,66.30,5918955976,66.46,66.46,5918955976 +ACE 인도컨슈머파워액티브,487910,8,9615,5,-55,-0.57,2717847,4951,4450000,2717847,-0.57,9999.99,61.08,61.08,25926692195,60.60,60.60,25926692195 +경인양행,012610,9,4100,2,840,25.77,23224036,10412656,41616365,23224036,25.77,223.04,55.81,55.81,88738728598,52.01,52.01,88738728598 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9870,5,-25,-0.25,418895,431757,800000,418895,-0.25,97.02,52.36,52.36,4132739466,52.34,52.34,4132739466 +KoAct 미국바이오헬스케어액티브,0113G0,11,11000,2,45,0.41,707446,750238,1400000,707446,0.41,94.30,50.53,50.53,7774380480,50.48,50.48,7774380480 +삼성제약,001360,12,2110,2,337,19.01,42810631,15173945,94162079,42810631,19.01,282.13,45.46,45.46,92491671623,46.55,46.55,92491671623 +나노엔텍,039860,13,3995,1,920,29.92,16848350,124281,38093053,16848350,29.92,9999.99,44.23,44.23,62763257795,41.24,41.24,62763257795 +에이비온,203400,14,3160,5,-395,-11.11,12874223,1250939,29456280,12874223,-11.11,1029.16,43.71,43.71,37389266885,40.17,40.17,37389266885 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10090,2,95,0.95,1285617,0,3000000,1285617,0.95,0.00,42.85,42.85,13034431188,43.06,43.06,13034431188 +클로봇,466100,16,48900,2,2800,6.07,9412383,7473670,24992139,9412383,6.07,125.94,37.66,37.66,450338606125,36.85,36.85,450338606125 +대진첨단소재,393970,17,5010,2,600,13.61,5511762,398111,14834820,5511762,13.61,1384.48,37.15,37.15,26807642977,36.07,36.07,26807642977 +상지건설,042940,18,12620,5,-1400,-9.99,2512266,8278594,6828712,2512266,-9.99,30.35,36.79,36.79,33074436180,38.38,38.38,33074436180 +삼영엠텍,054540,19,15420,2,870,5.98,4611716,686816,13000000,4611716,5.98,671.46,35.47,35.47,72273362330,36.05,36.05,72273362330 +삼륭물산,014970,20,8170,2,830,11.31,5361307,88854,15125000,5361307,11.31,6033.84,35.45,35.45,45221104310,36.60,36.60,45221104310 +엔에이치스팩32호,0054V0,21,2090,5,-600,-22.30,2129288,5400739,6216500,2129288,-22.30,39.43,34.25,34.25,4632733986,35.66,35.66,4632733986 +코오롱모빌리티그룹우,45014K,22,19900,4,-8500,-29.93,817098,710146,2456120,817098,-29.93,115.06,33.27,33.27,21282921845,43.54,43.54,21282921845 +아우토크립트,331740,23,17230,2,1980,12.98,3111408,3942008,9633699,3111408,12.98,78.93,32.30,32.30,51740412495,31.17,31.17,51740412495 +서암기계공업,100660,24,4770,2,955,25.03,4044289,714478,12600000,4044289,25.03,566.05,32.10,32.10,17725049579,29.49,29.49,17725049579 +알파AI,043100,25,2115,2,178,9.19,6355512,202383,20110080,6355512,9.19,3140.34,31.60,31.60,14217773095,33.43,33.43,14217773095 +고영,098460,26,27650,2,1150,4.34,21638962,5218172,68654755,21638962,4.34,414.68,31.52,31.52,615515529100,32.42,32.42,615515529100 +미래에셋비전스팩3호,448830,27,3795,2,325,9.37,1434998,1722537,4920000,1434998,9.37,83.31,29.17,29.17,5425612511,29.06,29.06,5425612511 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9550,5,-70,-0.73,189250,181353,750000,189250,-0.73,104.35,25.23,25.23,1812293711,25.30,25.30,1812293711 +1Q 미국우주항공테크,0131V0,29,11775,2,115,0.99,232194,306896,1000000,232194,0.99,75.66,23.22,23.22,2734041652,23.22,23.22,2734041652 +RISE 미국AI클라우드인프라,0127R0,30,11860,5,-115,-0.96,214473,143089,1000000,214473,-0.96,149.89,21.45,21.45,2551565904,21.51,21.51,2551565904 diff --git a/top30/20251209/top30-avtr-20251209-145001.csv b/top30/20251209/top30-avtr-20251209-145001.csv new file mode 100644 index 000000000000..1487540ec92c --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1332959,0,750000,1332959,0.35,0.00,177.73,177.73,13367421698,177.70,177.70,13367421698 +테라뷰,950250,2,14690,2,6690,83.62,61989746,0,35517731,61989746,83.62,0.00,174.53,174.53,894832113195,171.50,171.50,894832113195 +현대약품,004310,3,7370,2,800,12.18,34981075,3545645,32000000,34981075,12.18,986.59,109.32,109.32,265380826710,112.53,112.53,265380826710 +TIGER 200 산업재,227550,4,10830,5,-5,-0.05,1786235,30870,2140000,1786235,-0.05,5786.31,83.47,83.47,19339466347,83.45,83.45,19339466347 +팸텍,271830,5,2340,2,240,11.43,24436636,3145429,29490202,24436636,11.43,776.89,82.86,82.86,57496350986,83.32,83.32,57496350986 +KIWOOM 미국S&P500&GOLD,0137W0,6,9970,5,-20,-0.20,566463,0,750000,566463,-0.20,0.00,75.53,75.53,5647449394,75.53,75.53,5647449394 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9895,5,-100,-1.00,607595,0,900000,607595,-1.00,0.00,67.51,67.51,6027030751,67.68,67.68,6027030751 +ACE 인도컨슈머파워액티브,487910,8,9610,5,-60,-0.62,2870333,4951,4450000,2870333,-0.62,9999.99,64.50,64.50,27391776280,64.05,64.05,27391776280 +경인양행,012610,9,3995,2,735,22.55,24273572,10412656,41616365,24273572,22.55,233.12,58.33,58.33,92951958915,55.91,55.91,92951958915 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9870,5,-25,-0.25,418895,431757,800000,418895,-0.25,97.02,52.36,52.36,4132739466,52.34,52.34,4132739466 +KoAct 미국바이오헬스케어액티브,0113G0,11,10990,2,35,0.32,708962,750238,1400000,708962,0.32,94.50,50.64,50.64,7791050060,50.64,50.64,7791050060 +삼성제약,001360,12,2040,2,267,15.06,44274259,15173945,94162079,44274259,15.06,291.78,47.02,47.02,95504556490,49.72,49.72,95504556490 +나노엔텍,039860,13,3995,1,920,29.92,16877436,124281,38093053,16877436,29.92,9999.99,44.31,44.31,62879456365,41.32,41.32,62879456365 +에이비온,203400,14,3130,5,-425,-11.95,13012802,1250939,29456280,13012802,-11.95,1040.24,44.18,44.18,37825073192,41.03,41.03,37825073192 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10095,2,100,1.00,1298950,0,3000000,1298950,1.00,0.00,43.30,43.30,13169026791,43.48,43.48,13169026791 +서암기계공업,100660,16,4955,1,1140,29.88,5443091,714478,12600000,5443091,29.88,761.83,43.20,43.20,24518513145,39.27,39.27,24518513145 +클로봇,466100,17,48950,2,2850,6.18,9750129,7473670,24992139,9750129,6.18,130.46,39.01,39.01,466854942925,38.16,38.16,466854942925 +상지건설,042940,18,12930,5,-1090,-7.77,2570574,8278594,6828712,2570574,-7.77,31.05,37.64,37.64,33817580600,38.30,38.30,33817580600 +대진첨단소재,393970,19,4995,2,585,13.27,5565518,398111,14834820,5565518,13.27,1397.98,37.52,37.52,27076319897,36.54,36.54,27076319897 +삼륭물산,014970,20,8240,2,900,12.26,5421829,88854,15125000,5421829,12.26,6101.95,35.85,35.85,45717672510,36.68,36.68,45717672510 +삼영엠텍,054540,21,15420,2,870,5.98,4637148,686816,13000000,4637148,5.98,675.17,35.67,35.67,72664836680,36.25,36.25,72664836680 +엔에이치스팩32호,0054V0,22,2080,5,-610,-22.68,2145047,5400739,6216500,2145047,-22.68,39.72,34.51,34.51,4665465816,36.08,36.08,4665465816 +코오롱모빌리티그룹우,45014K,23,19900,4,-8500,-29.93,819824,710146,2456120,819824,-29.93,115.44,33.38,33.38,21337169245,43.66,43.66,21337169245 +아우토크립트,331740,24,16990,2,1740,11.41,3171812,3942008,9633699,3171812,11.41,80.46,32.92,32.92,52771854540,32.24,32.24,52771854540 +고영,098460,25,27700,2,1200,4.53,21837139,5218172,68654755,21837139,4.53,418.48,31.81,31.81,620999286250,32.65,32.65,620999286250 +알파AI,043100,26,2120,2,183,9.45,6371562,202383,20110080,6371562,9.45,3148.27,31.68,31.68,14251791600,33.43,33.43,14251791600 +미래에셋비전스팩3호,448830,27,3750,2,280,8.07,1440885,1722537,4920000,1440885,8.07,83.65,29.29,29.29,5447834506,29.53,29.53,5447834506 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9535,5,-85,-0.88,189831,181353,750000,189831,-0.88,104.67,25.31,25.31,1817835091,25.42,25.42,1817835091 +RISE 미국AI클라우드인프라,0127R0,29,11850,5,-125,-1.04,236853,143089,1000000,236853,-1.04,165.53,23.69,23.69,2816985444,23.77,23.77,2816985444 +1Q 미국우주항공테크,0131V0,30,11775,2,115,0.99,233747,306896,1000000,233747,0.99,76.16,23.37,23.37,2752322172,23.37,23.37,2752322172 diff --git a/top30/20251209/top30-avtr-20251209-150001.csv b/top30/20251209/top30-avtr-20251209-150001.csv new file mode 100644 index 000000000000..280bd6051a4c --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1376166,0,750000,1376166,0.30,0.00,183.49,183.49,13800655347,183.55,183.55,13800655347 +테라뷰,950250,2,14900,2,6900,86.25,62903967,0,35517731,62903967,86.25,0.00,177.11,177.11,908229426000,171.62,171.62,908229426000 +현대약품,004310,3,7060,2,490,7.46,35762114,3545645,32000000,35762114,7.46,1008.62,111.76,111.76,270952322610,119.93,119.93,270952322610 +TIGER 200 산업재,227550,4,10845,2,10,0.09,1837419,30870,2140000,1837419,0.09,5952.12,85.86,85.86,19894257317,85.72,85.72,19894257317 +팸텍,271830,5,2275,2,175,8.33,24715373,3145429,29490202,24715373,8.33,785.76,83.81,83.81,58139820727,86.66,86.66,58139820727 +KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,614886,0,750000,614886,-0.30,0.00,81.98,81.98,6129968495,82.06,82.06,6129968495 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9905,5,-90,-0.90,611155,0,900000,611155,-0.90,0.00,67.91,67.91,6062269853,68.00,68.00,6062269853 +ACE 인도컨슈머파워액티브,487910,8,9605,5,-65,-0.67,2888759,4951,4450000,2888759,-0.67,9999.99,64.92,64.92,27568734740,64.50,64.50,27568734740 +경인양행,012610,9,4010,2,750,23.01,24947711,10412656,41616365,24947711,23.01,239.59,59.95,59.95,95669312974,57.33,57.33,95669312974 +서암기계공업,100660,10,4775,2,960,25.16,6665845,714478,12600000,6665845,25.16,932.97,52.90,52.90,30487411241,50.67,50.67,30487411241 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9870,5,-25,-0.25,418971,431757,800000,418971,-0.25,97.04,52.37,52.37,4133489601,52.35,52.35,4133489601 +KoAct 미국바이오헬스케어액티브,0113G0,12,10985,2,30,0.27,709629,750238,1400000,709629,0.27,94.59,50.69,50.69,7798372725,50.71,50.71,7798372725 +삼성제약,001360,13,2015,2,242,13.65,44936068,15173945,94162079,44936068,13.65,296.14,47.72,47.72,96846108577,51.04,51.04,96846108577 +에이비온,203400,14,3080,5,-475,-13.36,13196327,1250939,29456280,13196327,-13.36,1054.91,44.80,44.80,38394794577,42.32,42.32,38394794577 +나노엔텍,039860,15,3995,1,920,29.92,16879884,124281,38093053,16879884,29.92,9999.99,44.31,44.31,62889236125,41.33,41.33,62889236125 +TIGER 미국AI데이터센터TOP4Plus,0142D0,16,10085,2,90,0.90,1313370,0,3000000,1313370,0.90,0.00,43.78,43.78,13314551531,44.01,44.01,13314551531 +클로봇,466100,17,48950,2,2850,6.18,10086914,7473670,24992139,10086914,6.18,134.97,40.36,40.36,483242091450,39.50,39.50,483242091450 +상지건설,042940,18,12690,5,-1330,-9.49,2654287,8278594,6828712,2654287,-9.49,32.06,38.87,38.87,34900256960,40.27,40.27,34900256960 +대진첨단소재,393970,19,5090,2,680,15.42,5702411,398111,14834820,5702411,15.42,1432.37,38.44,38.44,27767252277,36.77,36.77,27767252277 +삼륭물산,014970,20,8250,2,910,12.40,5721513,88854,15125000,5721513,12.40,6439.23,37.83,37.83,48231277325,38.65,38.65,48231277325 +삼영엠텍,054540,21,15420,2,870,5.98,4649087,686816,13000000,4649087,5.98,676.90,35.76,35.76,72848815030,36.34,36.34,72848815030 +엔에이치스팩32호,0054V0,22,2100,5,-590,-21.93,2154275,5400739,6216500,2154275,-21.93,39.89,34.65,34.65,4684742974,35.89,35.89,4684742974 +아우토크립트,331740,23,16810,2,1560,10.23,3231600,3942008,9633699,3231600,10.23,81.98,33.54,33.54,53784080155,33.21,33.21,53784080155 +코오롱모빌리티그룹우,45014K,24,19900,4,-8500,-29.93,821416,710146,2456120,821416,-29.93,115.67,33.44,33.44,21368850045,43.72,43.72,21368850045 +고영,098460,25,27600,2,1100,4.15,22076988,5218172,68654755,22076988,4.15,423.08,32.16,32.16,627627406300,33.12,33.12,627627406300 +알파AI,043100,26,2130,2,193,9.96,6411941,202383,20110080,6411941,9.96,3168.22,31.88,31.88,14338071840,33.47,33.47,14338071840 +미래에셋비전스팩3호,448830,27,3810,2,340,9.80,1455616,1722537,4920000,1455616,9.80,84.50,29.59,29.59,5503520411,29.36,29.36,5503520411 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9525,5,-95,-0.99,191557,181353,750000,191557,-0.99,105.63,25.54,25.54,1834280191,25.68,25.68,1834280191 +1Q 미국우주항공테크,0131V0,29,11755,2,95,0.81,246354,306896,1000000,246354,0.81,80.27,24.64,24.64,2900608411,24.68,24.68,2900608411 +RISE 미국AI클라우드인프라,0127R0,30,11845,5,-130,-1.09,237417,143089,1000000,237417,-1.09,165.92,23.74,23.74,2823666029,23.84,23.84,2823666029 diff --git a/top30/20251209/top30-avtr-20251209-151001.csv b/top30/20251209/top30-avtr-20251209-151001.csv new file mode 100644 index 000000000000..9df90dea0258 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1396859,0,750000,1396859,0.30,0.00,186.25,186.25,14008149203,186.31,186.31,14008149203 +테라뷰,950250,2,14760,2,6760,84.50,63962053,0,35517731,63962053,84.50,0.00,180.08,180.08,924067982870,176.27,176.27,924067982870 +현대약품,004310,3,6950,2,380,5.78,36341991,3545645,32000000,36341991,5.78,1024.98,113.57,113.57,275017511385,123.66,123.66,275017511385 +TIGER 200 산업재,227550,4,10850,2,15,0.14,1901399,30870,2140000,1901399,0.14,6159.37,88.85,88.85,20588232007,88.67,88.67,20588232007 +팸텍,271830,5,2280,2,180,8.57,24960101,3145429,29490202,24960101,8.57,793.54,84.64,84.64,58693612884,87.29,87.29,58693612884 +KIWOOM 미국S&P500&GOLD,0137W0,6,9965,5,-25,-0.25,618512,0,750000,618512,-0.25,0.00,82.47,82.47,6166090124,82.50,82.50,6166090124 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9905,5,-90,-0.90,643680,0,900000,643680,-0.90,0.00,71.52,71.52,6384337851,71.62,71.62,6384337851 +ACE 인도컨슈머파워액티브,487910,8,9620,5,-50,-0.52,2977625,4951,4450000,2977625,-0.52,9999.99,66.91,66.91,28422318680,66.39,66.39,28422318680 +서암기계공업,100660,9,4680,2,865,22.67,8422495,714478,12600000,8422495,22.67,1178.83,66.85,66.85,38920989538,66.00,66.00,38920989538 +경인양행,012610,10,3890,2,630,19.33,25687292,10412656,41616365,25687292,19.33,246.69,61.72,61.72,98590082464,60.90,60.90,98590082464 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9875,5,-20,-0.20,418984,431757,800000,418984,-0.20,97.04,52.37,52.37,4133617976,52.32,52.32,4133617976 +KoAct 미국바이오헬스케어액티브,0113G0,12,10990,2,35,0.32,711796,750238,1400000,711796,0.32,94.88,50.84,50.84,7822184400,50.84,50.84,7822184400 +삼성제약,001360,13,1995,2,222,12.52,45813656,15173945,94162079,45813656,12.52,301.92,48.65,48.65,98606261997,52.49,52.49,98606261997 +에이비온,203400,14,3085,5,-470,-13.22,13271158,1250939,29456280,13271158,-13.22,1060.90,45.05,45.05,38625896069,42.51,42.51,38625896069 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10095,2,100,1.00,1332179,0,3000000,1332179,1.00,0.00,44.41,44.41,13504239933,44.59,44.59,13504239933 +나노엔텍,039860,16,3995,1,920,29.92,16887687,124281,38093053,16887687,29.92,9999.99,44.33,44.33,62920409110,41.35,41.35,62920409110 +클로봇,466100,17,48600,2,2500,5.42,10245839,7473670,24992139,10245839,5.42,137.09,41.00,41.00,490998030575,40.42,40.42,490998030575 +상지건설,042940,18,12420,5,-1600,-11.41,2707887,8278594,6828712,2707887,-11.41,32.71,39.65,39.65,35572380150,41.94,41.94,35572380150 +대진첨단소재,393970,19,5010,2,600,13.61,5793934,398111,14834820,5793934,13.61,1455.36,39.06,39.06,28229967372,37.98,37.98,28229967372 +삼륭물산,014970,20,8310,2,970,13.22,5796014,88854,15125000,5796014,13.22,6523.08,38.32,38.32,48848055820,38.86,38.86,48848055820 +삼영엠텍,054540,21,15430,2,880,6.05,4673442,686816,13000000,4673442,6.05,680.45,35.95,35.95,73224210615,36.50,36.50,73224210615 +엔에이치스팩32호,0054V0,22,2055,5,-635,-23.61,2182451,5400739,6216500,2182451,-23.61,40.41,35.11,35.11,4743021219,37.13,37.13,4743021219 +코오롱모빌리티그룹우,45014K,23,20250,5,-8150,-28.70,840412,710146,2456120,840412,-28.70,118.34,34.22,34.22,21750898875,43.73,43.73,21750898875 +아우토크립트,331740,24,17050,2,1800,11.80,3275356,3942008,9633699,3275356,11.80,83.09,34.00,34.00,54523715840,33.19,33.19,54523715840 +고영,098460,25,27350,2,850,3.21,22494471,5218172,68654755,22494471,3.21,431.08,32.76,32.76,639106297300,34.04,34.04,639106297300 +알파AI,043100,26,2155,2,218,11.25,6494673,202383,20110080,6494673,11.25,3209.10,32.30,32.30,14516631670,33.50,33.50,14516631670 +미래에셋비전스팩3호,448830,27,3780,2,310,8.93,1471960,1722537,4920000,1471960,8.93,85.45,29.92,29.92,5565797796,29.93,29.93,5565797796 +RISE 미국AI클라우드인프라,0127R0,28,11820,5,-155,-1.29,263649,143089,1000000,263649,-1.29,184.26,26.36,26.36,3134380274,26.52,26.52,3134380274 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,29,9520,5,-100,-1.04,193862,181353,750000,193862,-1.04,106.90,25.85,25.85,1856201441,26.00,26.00,1856201441 +1Q 미국우주항공테크,0131V0,30,11770,2,110,0.94,249277,306896,1000000,249277,0.94,81.23,24.93,24.93,2935007871,24.94,24.94,2935007871 diff --git a/top30/20251209/top30-avtr-20251209-152001.csv b/top30/20251209/top30-avtr-20251209-152001.csv new file mode 100644 index 000000000000..c48db301636f --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10020,2,25,0.25,1435838,0,750000,1435838,0.25,0.00,191.45,191.45,14398943417,191.60,191.60,14398943417 +테라뷰,950250,2,15660,2,7660,95.75,66243595,0,35517731,66243595,95.75,0.00,186.51,186.51,959188352040,172.45,172.45,959188352040 +현대약품,004310,3,7000,2,430,6.54,36713893,3545645,32000000,36713893,6.54,1035.46,114.73,114.73,277624502760,123.94,123.94,277624502760 +TIGER 200 산업재,227550,4,10840,2,5,0.05,1943989,30870,2140000,1943989,0.05,6297.34,90.84,90.84,21050174402,90.74,90.74,21050174402 +팸텍,271830,5,2270,2,170,8.10,25130256,3145429,29490202,25130256,8.10,798.95,85.22,85.22,59079634081,88.25,88.25,59079634081 +KIWOOM 미국S&P500&GOLD,0137W0,6,9955,5,-35,-0.35,632158,0,750000,632158,-0.35,0.00,84.29,84.29,6301909390,84.41,84.41,6301909390 +서암기계공업,100660,7,4955,1,1140,29.88,9523602,714478,12600000,9523602,29.88,1332.95,75.58,75.58,44273422548,70.91,70.91,44273422548 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9910,5,-85,-0.85,646833,0,900000,646833,-0.85,0.00,71.87,71.87,6415572406,71.93,71.93,6415572406 +ACE 인도컨슈머파워액티브,487910,9,9640,5,-30,-0.31,2979220,4951,4450000,2979220,-0.31,9999.99,66.95,66.95,28437663670,66.29,66.29,28437663670 +경인양행,012610,10,3910,2,650,19.94,26420791,10412656,41616365,26420791,19.94,253.74,63.49,63.49,101426590674,62.33,62.33,101426590674 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9840,5,-55,-0.56,426484,431757,800000,426484,-0.56,98.78,53.31,53.31,4207457936,53.45,53.45,4207457936 +KoAct 미국바이오헬스케어액티브,0113G0,12,10980,2,25,0.23,713079,750238,1400000,713079,0.23,95.05,50.93,50.93,7836278135,50.98,50.98,7836278135 +삼성제약,001360,13,1977,2,204,11.51,46752479,15173945,94162079,46752479,11.51,308.11,49.65,49.65,100464930355,53.97,53.97,100464930355 +에이비온,203400,14,3080,5,-475,-13.36,13362257,1250939,29456280,13362257,-13.36,1068.18,45.36,45.36,38906696051,42.88,42.88,38906696051 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10105,2,110,1.10,1347655,0,3000000,1347655,1.10,0.00,44.92,44.92,13660458838,45.06,45.06,13660458838 +나노엔텍,039860,16,3995,1,920,29.92,16900891,124281,38093053,16900891,29.92,9999.99,44.37,44.37,62973159090,41.38,41.38,62973159090 +클로봇,466100,17,48700,2,2600,5.64,10453433,7473670,24992139,10453433,5.64,139.87,41.83,41.83,501061033675,41.17,41.17,501061033675 +상지건설,042940,18,12740,5,-1280,-9.13,2753296,8278594,6828712,2753296,-9.13,33.26,40.32,40.32,36140720080,41.54,41.54,36140720080 +대진첨단소재,393970,19,5070,2,660,14.97,5920882,398111,14834820,5920882,14.97,1487.24,39.91,39.91,28871794552,38.39,38.39,28871794552 +삼륭물산,014970,20,8300,2,960,13.08,5877812,88854,15125000,5877812,13.08,6615.14,38.86,38.86,49529669845,39.45,39.45,49529669845 +삼영엠텍,054540,21,15430,2,880,6.05,4713504,686816,13000000,4713504,6.05,686.28,36.26,36.26,73843177960,36.81,36.81,73843177960 +엔에이치스팩32호,0054V0,22,2050,5,-640,-23.79,2233305,5400739,6216500,2233305,-23.79,41.35,35.93,35.93,4847505241,38.04,38.04,4847505241 +코오롱모빌리티그룹우,45014K,23,20300,5,-8100,-28.52,857929,710146,2456120,857929,-28.52,120.81,34.93,34.93,22107002400,44.34,44.34,22107002400 +아우토크립트,331740,24,16960,2,1710,11.21,3325909,3942008,9633699,3325909,11.21,84.37,34.52,34.52,55385175105,33.90,33.90,55385175105 +고영,098460,25,27350,2,850,3.21,22791299,5218172,68654755,22791299,3.21,436.77,33.20,33.20,647239890350,34.47,34.47,647239890350 +알파AI,043100,26,2175,2,238,12.29,6556432,202383,20110080,6556432,12.29,3239.62,32.60,32.60,14649571965,33.49,33.49,14649571965 +미래에셋비전스팩3호,448830,27,3790,2,320,9.22,1499599,1722537,4920000,1499599,9.22,87.06,30.48,30.48,5669813561,30.41,30.41,5669813561 +RISE 미국AI클라우드인프라,0127R0,28,11860,5,-115,-0.96,268422,143089,1000000,268422,-0.96,187.59,26.84,26.84,3190777579,26.90,26.90,3190777579 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,29,9500,5,-120,-1.25,195178,181353,750000,195178,-1.25,107.62,26.02,26.02,1868713126,26.23,26.23,1868713126 +1Q 미국우주항공테크,0131V0,30,11765,2,105,0.90,252966,306896,1000000,252966,0.90,82.43,25.30,25.30,2978406875,25.32,25.32,2978406875 diff --git a/top30/20251209/top30-avtr-20251209-153001.csv b/top30/20251209/top30-avtr-20251209-153001.csv new file mode 100644 index 000000000000..e2daec17e2ca --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10020,2,25,0.25,1435838,0,750000,1435838,0.25,0.00,191.45,191.45,14398943417,191.60,191.60,14398943417 +테라뷰,950250,2,15660,2,7660,95.75,66243595,0,35517731,66243595,95.75,0.00,186.51,186.51,959188352040,172.45,172.45,959188352040 +현대약품,004310,3,7000,2,430,6.54,36713893,3545645,32000000,36713893,6.54,1035.46,114.73,114.73,277624502760,123.94,123.94,277624502760 +TIGER 200 산업재,227550,4,10840,2,5,0.05,1943989,30870,2140000,1943989,0.05,6297.34,90.84,90.84,21050174402,90.74,90.74,21050174402 +팸텍,271830,5,2270,2,170,8.10,25130256,3145429,29490202,25130256,8.10,798.95,85.22,85.22,59079634081,88.25,88.25,59079634081 +KIWOOM 미국S&P500&GOLD,0137W0,6,9955,5,-35,-0.35,632158,0,750000,632158,-0.35,0.00,84.29,84.29,6301909390,84.41,84.41,6301909390 +서암기계공업,100660,7,4955,1,1140,29.88,9523602,714478,12600000,9523602,29.88,1332.95,75.58,75.58,44273422548,70.91,70.91,44273422548 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9910,5,-85,-0.85,646833,0,900000,646833,-0.85,0.00,71.87,71.87,6415572406,71.93,71.93,6415572406 +ACE 인도컨슈머파워액티브,487910,9,9640,5,-30,-0.31,2979220,4951,4450000,2979220,-0.31,9999.99,66.95,66.95,28437663670,66.29,66.29,28437663670 +경인양행,012610,10,3910,2,650,19.94,26420791,10412656,41616365,26420791,19.94,253.74,63.49,63.49,101426590674,62.33,62.33,101426590674 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9840,5,-55,-0.56,426484,431757,800000,426484,-0.56,98.78,53.31,53.31,4207457936,53.45,53.45,4207457936 +KoAct 미국바이오헬스케어액티브,0113G0,12,10980,2,25,0.23,713079,750238,1400000,713079,0.23,95.05,50.93,50.93,7836278135,50.98,50.98,7836278135 +삼성제약,001360,13,1977,2,204,11.51,46752479,15173945,94162079,46752479,11.51,308.11,49.65,49.65,100464930355,53.97,53.97,100464930355 +에이비온,203400,14,3080,5,-475,-13.36,13362257,1250939,29456280,13362257,-13.36,1068.18,45.36,45.36,38906696051,42.88,42.88,38906696051 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10105,2,110,1.10,1347655,0,3000000,1347655,1.10,0.00,44.92,44.92,13660458838,45.06,45.06,13660458838 +나노엔텍,039860,16,3995,1,920,29.92,16900891,124281,38093053,16900891,29.92,9999.99,44.37,44.37,62973159090,41.38,41.38,62973159090 +클로봇,466100,17,48700,2,2600,5.64,10453433,7473670,24992139,10453433,5.64,139.87,41.83,41.83,501061033675,41.17,41.17,501061033675 +상지건설,042940,18,12740,5,-1280,-9.13,2753296,8278594,6828712,2753296,-9.13,33.26,40.32,40.32,36140720080,41.54,41.54,36140720080 +대진첨단소재,393970,19,5070,2,660,14.97,5920882,398111,14834820,5920882,14.97,1487.24,39.91,39.91,28871794552,38.39,38.39,28871794552 +삼륭물산,014970,20,8450,2,1110,15.12,5929682,88854,15125000,5929682,15.12,6673.51,39.20,39.20,49967971345,39.10,39.10,49967971345 +삼영엠텍,054540,21,15430,2,880,6.05,4713504,686816,13000000,4713504,6.05,686.28,36.26,36.26,73843177960,36.81,36.81,73843177960 +엔에이치스팩32호,0054V0,22,2050,5,-640,-23.79,2233305,5400739,6216500,2233305,-23.79,41.35,35.93,35.93,4847505241,38.04,38.04,4847505241 +코오롱모빌리티그룹우,45014K,23,20300,5,-8100,-28.52,857929,710146,2456120,857929,-28.52,120.81,34.93,34.93,22107002400,44.34,44.34,22107002400 +아우토크립트,331740,24,16960,2,1710,11.21,3325909,3942008,9633699,3325909,11.21,84.37,34.52,34.52,55385175105,33.90,33.90,55385175105 +고영,098460,25,27350,2,850,3.21,22791299,5218172,68654755,22791299,3.21,436.77,33.20,33.20,647239890350,34.47,34.47,647239890350 +알파AI,043100,26,2175,2,238,12.29,6556432,202383,20110080,6556432,12.29,3239.62,32.60,32.60,14649571965,33.49,33.49,14649571965 +미래에셋비전스팩3호,448830,27,3790,2,320,9.22,1499599,1722537,4920000,1499599,9.22,87.06,30.48,30.48,5669813561,30.41,30.41,5669813561 +RISE 미국AI클라우드인프라,0127R0,28,11860,5,-115,-0.96,268422,143089,1000000,268422,-0.96,187.59,26.84,26.84,3190777579,26.90,26.90,3190777579 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,29,9500,5,-120,-1.25,195178,181353,750000,195178,-1.25,107.62,26.02,26.02,1868713126,26.23,26.23,1868713126 +1Q 미국우주항공테크,0131V0,30,11765,2,105,0.90,252966,306896,1000000,252966,0.90,82.43,25.30,25.30,2978406875,25.32,25.32,2978406875 diff --git a/top30/20251209/top30-avtr-20251209-154001.csv b/top30/20251209/top30-avtr-20251209-154001.csv new file mode 100644 index 000000000000..064cf53d1c52 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207 +테라뷰,950250,2,16000,2,8000,100.00,66806244,0,35517731,66806244,100.00,0.00,188.09,188.09,968190736040,170.37,170.37,968190736040 +현대약품,004310,3,6960,2,390,5.94,36826243,3545645,32000000,36826243,5.94,1038.63,115.08,115.08,278406458760,125.00,125.00,278406458760 +TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +팸텍,271830,5,2300,2,200,9.52,25290136,3145429,29490202,25290136,9.52,804.03,85.76,85.76,59447358081,87.64,87.64,59447358081 +KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430 +서암기계공업,100660,7,4955,1,1140,29.88,9542622,714478,12600000,9542622,29.88,1335.61,75.74,75.74,44367666648,71.06,71.06,44367666648 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636 +ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979343,4951,4450000,2979343,-0.05,9999.99,66.95,66.95,28438852465,66.12,66.12,28438852465 +경인양행,012610,10,3855,2,595,18.25,26629393,10412656,41616365,26629393,18.25,255.74,63.99,63.99,102230751384,63.72,63.72,102230751384 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571 +KoAct 미국바이오헬스케어액티브,0113G0,12,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350 +삼성제약,001360,13,1977,2,204,11.51,47048112,15173945,94162079,47048112,11.51,310.06,49.97,49.97,101049396796,54.28,54.28,101049396796 +에이비온,203400,14,3085,5,-470,-13.22,13407930,1250939,29456280,13407930,-13.22,1071.83,45.52,45.52,39047597256,42.97,42.97,39047597256 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10110,2,115,1.15,1357156,0,3000000,1357156,1.15,0.00,45.24,45.24,13756513948,45.36,45.36,13756513948 +나노엔텍,039860,16,3995,1,920,29.92,16907507,124281,38093053,16907507,29.92,9999.99,44.38,44.38,62999590010,41.40,41.40,62999590010 +클로봇,466100,17,48650,2,2550,5.53,10510109,7473670,24992139,10510109,5.53,140.63,42.05,42.05,503818321075,41.44,41.44,503818321075 +대진첨단소재,393970,18,5130,2,720,16.33,6021294,398111,14834820,6021294,16.33,1512.47,40.59,40.59,29386908112,38.61,38.61,29386908112 +상지건설,042940,19,12730,5,-1290,-9.20,2771614,8278594,6828712,2771614,-9.20,33.48,40.59,40.59,36373908220,41.84,41.84,36373908220 +삼륭물산,014970,20,8450,2,1110,15.12,5932909,88854,15125000,5932909,15.12,6677.14,39.23,39.23,49995239495,39.12,39.12,49995239495 +엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2279646,5400739,6216500,2279646,-23.98,42.21,36.67,36.67,4942272586,38.88,38.88,4942272586 +삼영엠텍,054540,22,15430,2,880,6.05,4738942,686816,13000000,4738942,6.05,689.99,36.45,36.45,74235686300,37.01,37.01,74235686300 +코오롱모빌리티그룹우,45014K,23,19980,5,-8420,-29.65,861403,710146,2456120,861403,-29.65,121.30,35.07,35.07,22176412920,45.19,45.19,22176412920 +아우토크립트,331740,24,17030,2,1780,11.67,3346944,3942008,9633699,3346944,11.67,84.90,34.74,34.74,55743401155,33.98,33.98,55743401155 +고영,098460,25,27400,2,900,3.40,22942950,5218172,68654755,22942950,3.40,439.67,33.42,33.42,651395127750,34.63,34.63,651395127750 +알파AI,043100,26,2175,2,238,12.29,6590307,202383,20110080,6590307,12.29,3256.35,32.77,32.77,14723250090,33.66,33.66,14723250090 +미래에셋비전스팩3호,448830,27,3790,2,320,9.22,1530061,1722537,4920000,1530061,9.22,88.83,31.10,31.10,5785264541,31.03,31.03,5785264541 +RISE 미국AI클라우드인프라,0127R0,28,11860,5,-115,-0.96,268429,143089,1000000,268429,-0.96,187.60,26.84,26.84,3190860599,26.90,26.90,3190860599 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,29,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981 +1Q 미국우주항공테크,0131V0,30,11765,2,105,0.90,253264,306896,1000000,253264,0.90,82.52,25.33,25.33,2981912845,25.35,25.35,2981912845 diff --git a/top30/20251209/top30-avtr-20251209-155001.csv b/top30/20251209/top30-avtr-20251209-155001.csv new file mode 100644 index 000000000000..353b8cdb7ba7 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207 +테라뷰,950250,2,16000,2,8000,100.00,66815451,0,35517731,66815451,100.00,0.00,188.12,188.12,968338048040,170.40,170.40,968338048040 +현대약품,004310,3,6960,2,390,5.94,36843969,3545645,32000000,36843969,5.94,1039.13,115.14,115.14,278529831720,125.06,125.06,278529831720 +TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +팸텍,271830,5,2300,2,200,9.52,25294897,3145429,29490202,25294897,9.52,804.18,85.77,85.77,59458308381,87.66,87.66,59458308381 +KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430 +서암기계공업,100660,7,4955,1,1140,29.88,9557265,714478,12600000,9557265,29.88,1337.66,75.85,75.85,44440222713,71.18,71.18,44440222713 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636 +ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +경인양행,012610,10,3855,2,595,18.25,26647067,10412656,41616365,26647067,18.25,255.91,64.03,64.03,102298884654,63.77,63.77,102298884654 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571 +KoAct 미국바이오헬스케어액티브,0113G0,12,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350 +삼성제약,001360,13,1977,2,204,11.51,47073491,15173945,94162079,47073491,11.51,310.23,49.99,49.99,101099571079,54.31,54.31,101099571079 +에이비온,203400,14,3085,5,-470,-13.22,13410049,1250939,29456280,13410049,-13.22,1072.00,45.53,45.53,39054134371,42.98,42.98,39054134371 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10110,2,115,1.15,1357156,0,3000000,1357156,1.15,0.00,45.24,45.24,13756513948,45.36,45.36,13756513948 +나노엔텍,039860,16,3995,1,920,29.92,16909302,124281,38093053,16909302,29.92,9999.99,44.39,44.39,63006761035,41.40,41.40,63006761035 +클로봇,466100,17,48650,2,2550,5.53,10511829,7473670,24992139,10511829,5.53,140.65,42.06,42.06,503901999075,41.44,41.44,503901999075 +대진첨단소재,393970,18,5130,2,720,16.33,6024822,398111,14834820,6024822,16.33,1513.35,40.61,40.61,29405006752,38.64,38.64,29405006752 +상지건설,042940,19,12730,5,-1290,-9.20,2772383,8278594,6828712,2772383,-9.20,33.49,40.60,40.60,36383697590,41.85,41.85,36383697590 +삼륭물산,014970,20,8450,2,1110,15.12,5936279,88854,15125000,5936279,15.12,6680.94,39.25,39.25,50023715995,39.14,39.14,50023715995 +엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2281231,5400739,6216500,2281231,-23.98,42.24,36.70,36.70,4945513911,38.90,38.90,4945513911 +삼영엠텍,054540,22,15430,2,880,6.05,4740634,686816,13000000,4740634,6.05,690.23,36.47,36.47,74261793860,37.02,37.02,74261793860 +코오롱모빌리티그룹우,45014K,23,19980,5,-8420,-29.65,863083,710146,2456120,863083,-29.65,121.54,35.14,35.14,22209979320,45.26,45.26,22209979320 +아우토크립트,331740,24,17030,2,1780,11.67,3349801,3942008,9633699,3349801,11.67,84.98,34.77,34.77,55792055865,34.01,34.01,55792055865 +고영,098460,25,27400,2,900,3.40,22951864,5218172,68654755,22951864,3.40,439.84,33.43,33.43,651639371350,34.64,34.64,651639371350 +알파AI,043100,26,2175,2,238,12.29,6593619,202383,20110080,6593619,12.29,3257.99,32.79,32.79,14730453690,33.68,33.68,14730453690 +미래에셋비전스팩3호,448830,27,3790,2,320,9.22,1530180,1722537,4920000,1530180,9.22,88.83,31.10,31.10,5785715551,31.03,31.03,5785715551 +RISE 미국AI클라우드인프라,0127R0,28,11860,5,-115,-0.96,268429,143089,1000000,268429,-0.96,187.60,26.84,26.84,3190860599,26.90,26.90,3190860599 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,29,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981 +1Q 미국우주항공테크,0131V0,30,11765,2,105,0.90,253365,306896,1000000,253365,0.90,82.56,25.34,25.34,2983101110,25.36,25.36,2983101110 diff --git a/top30/20251209/top30-avtr-20251209-160002.csv b/top30/20251209/top30-avtr-20251209-160002.csv new file mode 100644 index 000000000000..a67e78ade258 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207 +테라뷰,950250,2,16000,2,8000,100.00,66821486,0,35517731,66821486,100.00,0.00,188.14,188.14,968434608040,170.41,170.41,968434608040 +현대약품,004310,3,6960,2,390,5.94,36848618,3545645,32000000,36848618,5.94,1039.26,115.15,115.15,278562188760,125.07,125.07,278562188760 +TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +팸텍,271830,5,2300,2,200,9.52,25295327,3145429,29490202,25295327,9.52,804.19,85.78,85.78,59459297381,87.66,87.66,59459297381 +KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430 +서암기계공업,100660,7,4955,1,1140,29.88,9559247,714478,12600000,9559247,29.88,1337.93,75.87,75.87,44450043523,71.20,71.20,44450043523 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636 +ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +경인양행,012610,10,3855,2,595,18.25,26653297,10412656,41616365,26653297,18.25,255.97,64.05,64.05,102322901304,63.78,63.78,102322901304 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571 +KoAct 미국바이오헬스케어액티브,0113G0,12,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350 +삼성제약,001360,13,1977,2,204,11.51,47083230,15173945,94162079,47083230,11.51,310.29,50.00,50.00,101118825082,54.32,54.32,101118825082 +에이비온,203400,14,3085,5,-470,-13.22,13410988,1250939,29456280,13410988,-13.22,1072.07,45.53,45.53,39057031186,42.98,42.98,39057031186 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10110,2,115,1.15,1357156,0,3000000,1357156,1.15,0.00,45.24,45.24,13756513948,45.36,45.36,13756513948 +나노엔텍,039860,16,3995,1,920,29.92,16909690,124281,38093053,16909690,29.92,9999.99,44.39,44.39,63008311095,41.40,41.40,63008311095 +클로봇,466100,17,48650,2,2550,5.53,10513223,7473670,24992139,10513223,5.53,140.67,42.07,42.07,503969817175,41.45,41.45,503969817175 +대진첨단소재,393970,18,5130,2,720,16.33,6027065,398111,14834820,6027065,16.33,1513.92,40.63,40.63,29416513342,38.65,38.65,29416513342 +상지건설,042940,19,12730,5,-1290,-9.20,2773014,8278594,6828712,2773014,-9.20,33.50,40.61,40.61,36391730220,41.86,41.86,36391730220 +삼륭물산,014970,20,8450,2,1110,15.12,5942642,88854,15125000,5942642,15.12,6688.10,39.29,39.29,50077483345,39.18,39.18,50077483345 +엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2281591,5400739,6216500,2281591,-23.98,42.25,36.70,36.70,4946250111,38.91,38.91,4946250111 +삼영엠텍,054540,22,15430,2,880,6.05,4741595,686816,13000000,4741595,6.05,690.37,36.47,36.47,74276622090,37.03,37.03,74276622090 +코오롱모빌리티그룹우,45014K,23,19980,5,-8420,-29.65,863895,710146,2456120,863895,-29.65,121.65,35.17,35.17,22226203080,45.29,45.29,22226203080 +아우토크립트,331740,24,17030,2,1780,11.67,3353391,3942008,9633699,3353391,11.67,85.07,34.81,34.81,55853193565,34.04,34.04,55853193565 +고영,098460,25,27400,2,900,3.40,22957001,5218172,68654755,22957001,3.40,439.94,33.44,33.44,651780125150,34.65,34.65,651780125150 +알파AI,043100,26,2175,2,238,12.29,6594703,202383,20110080,6594703,12.29,3258.53,32.79,32.79,14732811390,33.68,33.68,14732811390 +미래에셋비전스팩3호,448830,27,3790,2,320,9.22,1530180,1722537,4920000,1530180,9.22,88.83,31.10,31.10,5785715551,31.03,31.03,5785715551 +RISE 미국AI클라우드인프라,0127R0,28,11860,5,-115,-0.96,268430,143089,1000000,268430,-0.96,187.60,26.84,26.84,3190872459,26.90,26.90,3190872459 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,29,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981 +1Q 미국우주항공테크,0131V0,30,11765,2,105,0.90,253365,306896,1000000,253365,0.90,82.56,25.34,25.34,2983101110,25.36,25.36,2983101110 diff --git a/top30/20251209/top30-avtr-20251209-161001.csv b/top30/20251209/top30-avtr-20251209-161001.csv new file mode 100644 index 000000000000..a67e78ade258 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207 +테라뷰,950250,2,16000,2,8000,100.00,66821486,0,35517731,66821486,100.00,0.00,188.14,188.14,968434608040,170.41,170.41,968434608040 +현대약품,004310,3,6960,2,390,5.94,36848618,3545645,32000000,36848618,5.94,1039.26,115.15,115.15,278562188760,125.07,125.07,278562188760 +TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +팸텍,271830,5,2300,2,200,9.52,25295327,3145429,29490202,25295327,9.52,804.19,85.78,85.78,59459297381,87.66,87.66,59459297381 +KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430 +서암기계공업,100660,7,4955,1,1140,29.88,9559247,714478,12600000,9559247,29.88,1337.93,75.87,75.87,44450043523,71.20,71.20,44450043523 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636 +ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +경인양행,012610,10,3855,2,595,18.25,26653297,10412656,41616365,26653297,18.25,255.97,64.05,64.05,102322901304,63.78,63.78,102322901304 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571 +KoAct 미국바이오헬스케어액티브,0113G0,12,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350 +삼성제약,001360,13,1977,2,204,11.51,47083230,15173945,94162079,47083230,11.51,310.29,50.00,50.00,101118825082,54.32,54.32,101118825082 +에이비온,203400,14,3085,5,-470,-13.22,13410988,1250939,29456280,13410988,-13.22,1072.07,45.53,45.53,39057031186,42.98,42.98,39057031186 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10110,2,115,1.15,1357156,0,3000000,1357156,1.15,0.00,45.24,45.24,13756513948,45.36,45.36,13756513948 +나노엔텍,039860,16,3995,1,920,29.92,16909690,124281,38093053,16909690,29.92,9999.99,44.39,44.39,63008311095,41.40,41.40,63008311095 +클로봇,466100,17,48650,2,2550,5.53,10513223,7473670,24992139,10513223,5.53,140.67,42.07,42.07,503969817175,41.45,41.45,503969817175 +대진첨단소재,393970,18,5130,2,720,16.33,6027065,398111,14834820,6027065,16.33,1513.92,40.63,40.63,29416513342,38.65,38.65,29416513342 +상지건설,042940,19,12730,5,-1290,-9.20,2773014,8278594,6828712,2773014,-9.20,33.50,40.61,40.61,36391730220,41.86,41.86,36391730220 +삼륭물산,014970,20,8450,2,1110,15.12,5942642,88854,15125000,5942642,15.12,6688.10,39.29,39.29,50077483345,39.18,39.18,50077483345 +엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2281591,5400739,6216500,2281591,-23.98,42.25,36.70,36.70,4946250111,38.91,38.91,4946250111 +삼영엠텍,054540,22,15430,2,880,6.05,4741595,686816,13000000,4741595,6.05,690.37,36.47,36.47,74276622090,37.03,37.03,74276622090 +코오롱모빌리티그룹우,45014K,23,19980,5,-8420,-29.65,863895,710146,2456120,863895,-29.65,121.65,35.17,35.17,22226203080,45.29,45.29,22226203080 +아우토크립트,331740,24,17030,2,1780,11.67,3353391,3942008,9633699,3353391,11.67,85.07,34.81,34.81,55853193565,34.04,34.04,55853193565 +고영,098460,25,27400,2,900,3.40,22957001,5218172,68654755,22957001,3.40,439.94,33.44,33.44,651780125150,34.65,34.65,651780125150 +알파AI,043100,26,2175,2,238,12.29,6594703,202383,20110080,6594703,12.29,3258.53,32.79,32.79,14732811390,33.68,33.68,14732811390 +미래에셋비전스팩3호,448830,27,3790,2,320,9.22,1530180,1722537,4920000,1530180,9.22,88.83,31.10,31.10,5785715551,31.03,31.03,5785715551 +RISE 미국AI클라우드인프라,0127R0,28,11860,5,-115,-0.96,268430,143089,1000000,268430,-0.96,187.60,26.84,26.84,3190872459,26.90,26.90,3190872459 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,29,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981 +1Q 미국우주항공테크,0131V0,30,11765,2,105,0.90,253365,306896,1000000,253365,0.90,82.56,25.34,25.34,2983101110,25.36,25.36,2983101110 diff --git a/top30/20251209/top30-avtr-20251209-162001.csv b/top30/20251209/top30-avtr-20251209-162001.csv new file mode 100644 index 000000000000..2fd4cc67c0a0 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207 +테라뷰,950250,2,16000,2,8000,100.00,66938076,0,35517731,66938076,100.00,0.00,188.46,188.46,970370002040,170.75,170.75,970370002040 +현대약품,004310,3,6960,2,390,5.94,36875588,3545645,32000000,36875588,5.94,1040.02,115.24,115.24,278749585280,125.16,125.16,278749585280 +TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +팸텍,271830,5,2300,2,200,9.52,25297770,3145429,29490202,25297770,9.52,804.27,85.78,85.78,59464879636,87.67,87.67,59464879636 +KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430 +서암기계공업,100660,7,4955,1,1140,29.88,9604496,714478,12600000,9604496,29.88,1344.27,76.23,76.23,44674252318,71.56,71.56,44674252318 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636 +ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +경인양행,012610,10,3855,2,595,18.25,26684006,10412656,41616365,26684006,18.25,256.27,64.12,64.12,102444201854,63.86,63.86,102444201854 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571 +KoAct 미국바이오헬스케어액티브,0113G0,12,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350 +삼성제약,001360,13,1977,2,204,11.51,47103912,15173945,94162079,47103912,11.51,310.43,50.02,50.02,101159713396,54.34,54.34,101159713396 +에이비온,203400,14,3085,5,-470,-13.22,13412108,1250939,29456280,13412108,-13.22,1072.16,45.53,45.53,39060514386,42.98,42.98,39060514386 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10110,2,115,1.15,1357156,0,3000000,1357156,1.15,0.00,45.24,45.24,13756513948,45.36,45.36,13756513948 +나노엔텍,039860,16,3995,1,920,29.92,16909848,124281,38093053,16909848,29.92,9999.99,44.39,44.39,63008942305,41.40,41.40,63008942305 +클로봇,466100,17,48650,2,2550,5.53,10516490,7473670,24992139,10516490,5.53,140.71,42.08,42.08,504128103325,41.46,41.46,504128103325 +대진첨단소재,393970,18,5130,2,720,16.33,6029253,398111,14834820,6029253,16.33,1514.47,40.64,40.64,29427562742,38.67,38.67,29427562742 +상지건설,042940,19,12730,5,-1290,-9.20,2774366,8278594,6828712,2774366,-9.20,33.51,40.63,40.63,36408995260,41.88,41.88,36408995260 +삼륭물산,014970,20,8450,2,1110,15.12,5946245,88854,15125000,5946245,15.12,6692.15,39.31,39.31,50108325025,39.21,39.21,50108325025 +엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2289995,5400739,6216500,2289995,-23.98,42.40,36.84,36.84,4963268211,39.04,39.04,4963268211 +삼영엠텍,054540,22,15430,2,880,6.05,4741768,686816,13000000,4741768,6.05,690.40,36.48,36.48,74279289750,37.03,37.03,74279289750 +코오롱모빌리티그룹우,45014K,23,19980,5,-8420,-29.65,865422,710146,2456120,865422,-29.65,121.87,35.24,35.24,22256972130,45.35,45.35,22256972130 +아우토크립트,331740,24,17030,2,1780,11.67,3354167,3942008,9633699,3354167,11.67,85.09,34.82,34.82,55866331245,34.05,34.05,55866331245 +고영,098460,25,27400,2,900,3.40,22960492,5218172,68654755,22960492,3.40,440.01,33.44,33.44,651875953100,34.65,34.65,651875953100 +알파AI,043100,26,2175,2,238,12.29,6594714,202383,20110080,6594714,12.29,3258.53,32.79,32.79,14732835315,33.68,33.68,14732835315 +미래에셋비전스팩3호,448830,27,3790,2,320,9.22,1530181,1722537,4920000,1530181,9.22,88.83,31.10,31.10,5785719336,31.03,31.03,5785719336 +RISE 미국AI클라우드인프라,0127R0,28,11860,5,-115,-0.96,268430,143089,1000000,268430,-0.96,187.60,26.84,26.84,3190872459,26.90,26.90,3190872459 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,29,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981 +1Q 미국우주항공테크,0131V0,30,11765,2,105,0.90,253365,306896,1000000,253365,0.90,82.56,25.34,25.34,2983101110,25.36,25.36,2983101110 diff --git a/top30/20251209/top30-avtr-20251209-163001.csv b/top30/20251209/top30-avtr-20251209-163001.csv new file mode 100644 index 000000000000..23b86b8dbeea --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207 +테라뷰,950250,2,16000,2,8000,100.00,67051273,0,35517731,67051273,100.00,0.00,188.78,188.78,972284163310,171.09,171.09,972284163310 +현대약품,004310,3,6960,2,390,5.94,36875588,3545645,32000000,36875588,5.94,1040.02,115.24,115.24,278749585280,125.16,125.16,278749585280 +TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +팸텍,271830,5,2300,2,200,9.52,25299803,3145429,29490202,25299803,9.52,804.34,85.79,85.79,59469525041,87.68,87.68,59469525041 +KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430 +서암기계공업,100660,7,4955,1,1140,29.88,9613081,714478,12600000,9613081,29.88,1345.47,76.29,76.29,44716790993,71.62,71.62,44716790993 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636 +ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +경인양행,012610,10,3855,2,595,18.25,26706817,10412656,41616365,26706817,18.25,256.48,64.17,64.17,102533620974,63.91,63.91,102533620974 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571 +KoAct 미국바이오헬스케어액티브,0113G0,12,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350 +삼성제약,001360,13,1977,2,204,11.51,47112015,15173945,94162079,47112015,11.51,310.48,50.03,50.03,101175733027,54.35,54.35,101175733027 +에이비온,203400,14,3085,5,-470,-13.22,13414202,1250939,29456280,13414202,-13.22,1072.33,45.54,45.54,39067005786,42.99,42.99,39067005786 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10110,2,115,1.15,1357157,0,3000000,1357157,1.15,0.00,45.24,45.24,13756524243,45.36,45.36,13756524243 +나노엔텍,039860,16,3995,1,920,29.92,16909851,124281,38093053,16909851,29.92,9999.99,44.39,44.39,63008954290,41.40,41.40,63008954290 +클로봇,466100,17,48650,2,2550,5.53,10520331,7473670,24992139,10520331,5.53,140.77,42.09,42.09,504314775925,41.48,41.48,504314775925 +대진첨단소재,393970,18,5130,2,720,16.33,6033955,398111,14834820,6033955,16.33,1515.65,40.67,40.67,29451307842,38.70,38.70,29451307842 +상지건설,042940,19,12730,5,-1290,-9.20,2775378,8278594,6828712,2775378,-9.20,33.52,40.64,40.64,36421878020,41.90,41.90,36421878020 +삼륭물산,014970,20,8450,2,1110,15.12,5954127,88854,15125000,5954127,15.12,6701.02,39.37,39.37,50175873765,39.26,39.26,50175873765 +엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2290614,5400739,6216500,2290614,-23.98,42.41,36.85,36.85,4964524781,39.05,39.05,4964524781 +삼영엠텍,054540,22,15430,2,880,6.05,4742490,686816,13000000,4742490,6.05,690.50,36.48,36.48,74290422990,37.04,37.04,74290422990 +코오롱모빌리티그룹우,45014K,23,19980,5,-8420,-29.65,866745,710146,2456120,866745,-29.65,122.05,35.29,35.29,22283762880,45.41,45.41,22283762880 +아우토크립트,331740,24,17030,2,1780,11.67,3356820,3942008,9633699,3356820,11.67,85.16,34.84,34.84,55911299595,34.08,34.08,55911299595 +고영,098460,25,27400,2,900,3.40,22973809,5218172,68654755,22973809,3.40,440.27,33.46,33.46,652240838900,34.67,34.67,652240838900 +알파AI,043100,26,2175,2,238,12.29,6595082,202383,20110080,6595082,12.29,3258.71,32.79,32.79,14733637555,33.69,33.69,14733637555 +미래에셋비전스팩3호,448830,27,3790,2,320,9.22,1530771,1722537,4920000,1530771,9.22,88.87,31.11,31.11,5787934786,31.04,31.04,5787934786 +RISE 미국AI클라우드인프라,0127R0,28,11860,5,-115,-0.96,268430,143089,1000000,268430,-0.96,187.60,26.84,26.84,3190872459,26.90,26.90,3190872459 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,29,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981 +1Q 미국우주항공테크,0131V0,30,11765,2,105,0.90,253365,306896,1000000,253365,0.90,82.56,25.34,25.34,2983101110,25.36,25.36,2983101110 diff --git a/top30/20251209/top30-avtr-20251209-164001.csv b/top30/20251209/top30-avtr-20251209-164001.csv new file mode 100644 index 000000000000..ecbd588996d3 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207 +테라뷰,950250,2,16000,2,8000,100.00,67204040,0,35517731,67204040,100.00,0.00,189.21,189.21,974972862510,171.56,171.56,974972862510 +현대약품,004310,3,6960,2,390,5.94,36893389,3545645,32000000,36893389,5.94,1040.53,115.29,115.29,278874192280,125.21,125.21,278874192280 +TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +팸텍,271830,5,2300,2,200,9.52,25301612,3145429,29490202,25301612,9.52,804.39,85.80,85.80,59473667651,87.68,87.68,59473667651 +KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430 +서암기계공업,100660,7,4955,1,1140,29.88,9613739,714478,12600000,9613739,29.88,1345.56,76.30,76.30,44720051383,71.63,71.63,44720051383 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636 +ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +경인양행,012610,10,3855,2,595,18.25,26724146,10412656,41616365,26724146,18.25,256.65,64.22,64.22,102601204074,63.95,63.95,102601204074 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571 +KoAct 미국바이오헬스케어액티브,0113G0,12,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350 +삼성제약,001360,13,1977,2,204,11.51,47116878,15173945,94162079,47116878,11.51,310.51,50.04,50.04,101185356904,54.35,54.35,101185356904 +에이비온,203400,14,3085,5,-470,-13.22,13416273,1250939,29456280,13416273,-13.22,1072.50,45.55,45.55,39073425886,43.00,43.00,39073425886 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10110,2,115,1.15,1357158,0,3000000,1357158,1.15,0.00,45.24,45.24,13756534538,45.36,45.36,13756534538 +나노엔텍,039860,16,3995,1,920,29.92,16909862,124281,38093053,16909862,29.92,9999.99,44.39,44.39,63008998235,41.40,41.40,63008998235 +클로봇,466100,17,48650,2,2550,5.53,10523512,7473670,24992139,10523512,5.53,140.81,42.11,42.11,504469372525,41.49,41.49,504469372525 +대진첨단소재,393970,18,5130,2,720,16.33,6035165,398111,14834820,6035165,16.33,1515.95,40.68,40.68,29457454642,38.71,38.71,29457454642 +상지건설,042940,19,12730,5,-1290,-9.20,2777080,8278594,6828712,2777080,-9.20,33.55,40.67,40.67,36443408320,41.92,41.92,36443408320 +삼륭물산,014970,20,8450,2,1110,15.12,5969569,88854,15125000,5969569,15.12,6718.40,39.47,39.47,50309447065,39.36,39.36,50309447065 +엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2292610,5400739,6216500,2292610,-23.98,42.45,36.88,36.88,4968586641,39.08,39.08,4968586641 +삼영엠텍,054540,22,15430,2,880,6.05,4742717,686816,13000000,4742717,6.05,690.54,36.48,36.48,74293925600,37.04,37.04,74293925600 +코오롱모빌리티그룹우,45014K,23,19980,5,-8420,-29.65,870061,710146,2456120,870061,-29.65,122.52,35.42,35.42,22352072480,45.55,45.55,22352072480 +아우토크립트,331740,24,17030,2,1780,11.67,3357721,3942008,9633699,3357721,11.67,85.18,34.85,34.85,55926643625,34.09,34.09,55926643625 +고영,098460,25,27400,2,900,3.40,22981729,5218172,68654755,22981729,3.40,440.42,33.47,33.47,652457450900,34.68,34.68,652457450900 +알파AI,043100,26,2175,2,238,12.29,6597904,202383,20110080,6597904,12.29,3260.11,32.81,32.81,14739789515,33.70,33.70,14739789515 +미래에셋비전스팩3호,448830,27,3790,2,320,9.22,1530947,1722537,4920000,1530947,9.22,88.88,31.12,31.12,5788593906,31.04,31.04,5788593906 +RISE 미국AI클라우드인프라,0127R0,28,11860,5,-115,-0.96,268430,143089,1000000,268430,-0.96,187.60,26.84,26.84,3190872459,26.90,26.90,3190872459 +태영건설우,009415,29,6550,5,-1870,-22.21,170233,51589,649974,170233,-22.21,329.98,26.19,26.19,1492575350,35.06,35.06,1492575350 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,30,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981 diff --git a/top30/20251209/top30-avtr-20251209-165001.csv b/top30/20251209/top30-avtr-20251209-165001.csv new file mode 100644 index 000000000000..b0111381e6f0 --- /dev/null +++ b/top30/20251209/top30-avtr-20251209-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207 +테라뷰,950250,2,16000,2,8000,100.00,67315017,0,35517731,67315017,100.00,0.00,189.53,189.53,976926057710,171.91,171.91,976926057710 +현대약품,004310,3,6960,2,390,5.94,36920960,3545645,32000000,36920960,5.94,1041.30,115.38,115.38,279070222090,125.30,125.30,279070222090 +TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +팸텍,271830,5,2300,2,200,9.52,25306226,3145429,29490202,25306226,9.52,804.54,85.81,85.81,59484233711,87.70,87.70,59484233711 +KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430 +서암기계공업,100660,7,4955,1,1140,29.88,9613763,714478,12600000,9613763,29.88,1345.56,76.30,76.30,44720170303,71.63,71.63,44720170303 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636 +ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +경인양행,012610,10,3855,2,595,18.25,26745075,10412656,41616365,26745075,18.25,256.85,64.27,64.27,102683245754,64.00,64.00,102683245754 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571 +KoAct 미국바이오헬스케어액티브,0113G0,12,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350 +삼성제약,001360,13,1977,2,204,11.51,47133546,15173945,94162079,47133546,11.51,310.62,50.06,50.06,101218342876,54.37,54.37,101218342876 +에이비온,203400,14,3085,5,-470,-13.22,13417936,1250939,29456280,13417936,-13.22,1072.63,45.55,45.55,39078564556,43.00,43.00,39078564556 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10110,2,115,1.15,1357159,0,3000000,1357159,1.15,0.00,45.24,45.24,13756544818,45.36,45.36,13756544818 +나노엔텍,039860,16,3995,1,920,29.92,16909871,124281,38093053,16909871,29.92,9999.99,44.39,44.39,63009034190,41.40,41.40,63009034190 +클로봇,466100,17,48650,2,2550,5.53,10525624,7473670,24992139,10525624,5.53,140.84,42.12,42.12,504571910125,41.50,41.50,504571910125 +대진첨단소재,393970,18,5130,2,720,16.33,6038235,398111,14834820,6038235,16.33,1516.72,40.70,40.70,29473111642,38.73,38.73,29473111642 +상지건설,042940,19,12730,5,-1290,-9.20,2778348,8278594,6828712,2778348,-9.20,33.56,40.69,40.69,36459435840,41.94,41.94,36459435840 +삼륭물산,014970,20,8450,2,1110,15.12,5982493,88854,15125000,5982493,15.12,6732.95,39.55,39.55,50420334985,39.45,39.45,50420334985 +엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2295956,5400739,6216500,2295956,-23.98,42.51,36.93,36.93,4975379021,39.14,39.14,4975379021 +삼영엠텍,054540,22,15430,2,880,6.05,4742888,686816,13000000,4742888,6.05,690.56,36.48,36.48,74296565840,37.04,37.04,74296565840 +코오롱모빌리티그룹우,45014K,23,19980,5,-8420,-29.65,872419,710146,2456120,872419,-29.65,122.85,35.52,35.52,22399939880,45.65,45.65,22399939880 +아우토크립트,331740,24,17030,2,1780,11.67,3358515,3942008,9633699,3358515,11.67,85.20,34.86,34.86,55940101925,34.10,34.10,55940101925 +고영,098460,25,27400,2,900,3.40,22988482,5218172,68654755,22988482,3.40,440.55,33.48,33.48,652642145450,34.69,34.69,652642145450 +알파AI,043100,26,2175,2,238,12.29,6598428,202383,20110080,6598428,12.29,3260.37,32.81,32.81,14740923975,33.70,33.70,14740923975 +미래에셋비전스팩3호,448830,27,3790,2,320,9.22,1531628,1722537,4920000,1531628,9.22,88.92,31.13,31.13,5791106796,31.06,31.06,5791106796 +RISE 미국AI클라우드인프라,0127R0,28,11860,5,-115,-0.96,268430,143089,1000000,268430,-0.96,187.60,26.84,26.84,3190872459,26.90,26.90,3190872459 +태영건설우,009415,29,6550,5,-1870,-22.21,170233,51589,649974,170233,-22.21,329.98,26.19,26.19,1492575350,35.06,35.06,1492575350 +PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,30,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981 diff --git a/top30/20251209/top30-tv-20251209-090002.csv b/top30/20251209/top30-tv-20251209-090002.csv new file mode 100644 index 000000000000..f6c40a4236ac --- /dev/null +++ b/top30/20251209/top30-tv-20251209-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한미반도체,042700,1,121200,5,-200,-0.16,17155,779744,95312200,17155,-0.16,2.20,0.02,0.02,2081994100,0.02,0.02,2081994100 +현대무벡스,319400,2,10630,5,-310,-2.83,177440,20244588,111376039,177440,-2.83,0.88,0.16,0.16,1888895460,0.16,0.16,1888895460 +현대로템,064350,3,189500,5,-2600,-1.35,5002,1125766,109142293,5002,-1.35,0.44,0.00,0.00,948217200,0.00,0.00,948217200 +서진시스템,178320,4,27400,2,950,3.59,15399,416661,56282149,15399,3.59,3.70,0.03,0.03,422699500,0.03,0.03,422699500 +LG화학,051910,5,384500,5,-2000,-0.52,1064,237724,70592343,1064,-0.52,0.45,0.00,0.00,408092000,0.00,0.00,408092000 +에이프릴바이오,397030,6,41250,2,750,1.85,6815,1102493,23208326,6815,1.85,0.62,0.03,0.03,279532900,0.03,0.03,279532900 +SK,034730,7,268500,3,0,0.00,1035,182367,72502703,1035,0.00,0.57,0.00,0.00,278393500,0.00,0.00,278393500 +LG씨엔에스,064400,8,64200,3,0,0.00,4296,2040725,96885948,4296,0.00,0.21,0.00,0.00,275803200,0.00,0.00,275803200 +RISE 머니마켓액티브,455890,9,54950,3,0,0.00,4590,191042,42940000,4590,0.00,2.40,0.01,0.01,252242000,0.01,0.01,252242000 +산일전기,062040,10,146200,5,-1800,-1.22,1438,342267,30445200,1438,-1.22,0.42,0.00,0.00,211334100,0.00,0.00,211334100 +에코프로,086520,11,117500,3,0,0.00,1798,19608074,135776152,1798,0.00,0.01,0.00,0.00,211265000,0.00,0.00,211265000 +KoAct 바이오헬스케어액티브,462900,12,22765,2,255,1.13,8302,2337080,20400000,8302,1.13,0.36,0.04,0.04,188992225,0.04,0.04,188992225 +삼성에피스홀딩스,0126Z0,13,515000,3,0,0.00,360,681006,24883049,360,0.00,0.05,0.00,0.00,185400000,0.00,0.00,185400000 +그린광학,0015G0,14,19480,5,-420,-2.11,9241,577529,11702541,9241,-2.11,1.60,0.08,0.08,182351940,0.08,0.08,182351940 +유진로봇,056080,15,12690,5,-50,-0.39,13376,889533,37512152,13376,-0.39,1.50,0.04,0.04,170355170,0.04,0.04,170355170 +고영,098460,16,26500,3,0,0.00,6215,5218172,68654755,6215,0.00,0.12,0.01,0.01,164697500,0.01,0.01,164697500 +KODEX 로봇액티브,445290,17,24950,5,-270,-1.07,5584,1066729,16450000,5584,-1.07,0.52,0.03,0.03,139296640,0.03,0.03,139296640 +한국금융지주,071050,18,163000,5,-200,-0.12,803,124483,55725992,803,-0.12,0.65,0.00,0.00,130568800,0.00,0.00,130568800 +디앤디파마텍,347850,19,83000,3,0,0.00,1431,3541207,43425276,1431,0.00,0.04,0.00,0.00,118773000,0.00,0.00,118773000 +롯데칠성,005300,20,132800,2,2500,1.92,766,16471,9278884,766,1.92,4.65,0.01,0.01,98487900,0.01,0.01,98487900 +나이벡,138610,21,39800,2,550,1.40,2304,111345,11361970,2304,1.40,2.07,0.02,0.02,91699200,0.02,0.02,91699200 +글로벌텍스프리,204620,22,4870,5,-25,-0.51,16974,2061176,70283330,16974,-0.51,0.82,0.02,0.02,83050200,0.02,0.02,83050200 +크래프톤,259960,23,246000,5,-1500,-0.61,335,73220,47401981,335,-0.61,0.46,0.00,0.00,82410000,0.00,0.00,82410000 +에임드바이오,0009K0,24,48550,3,0,0.00,1679,8060417,64156161,1679,0.00,0.02,0.00,0.00,81515450,0.00,0.00,81515450 +보로노이,310210,25,226500,2,2500,1.12,351,160768,18393121,351,1.12,0.22,0.00,0.00,79326500,0.00,0.00,79326500 +원익홀딩스,030530,26,29500,3,0,0.00,2324,8448514,77237981,2324,0.00,0.03,0.00,0.00,68558000,0.00,0.00,68558000 +이수페타시스,007660,27,141700,3,0,0.00,456,1926993,73409219,456,0.00,0.02,0.00,0.00,64615200,0.00,0.00,64615200 +오가노이드사이언스,476040,28,43200,3,0,0.00,1241,1647583,6572704,1241,0.00,0.08,0.02,0.02,53611200,0.02,0.02,53611200 +이뮨온시아,424870,29,11830,3,0,0.00,4451,11161154,74165069,4451,0.00,0.04,0.01,0.01,52655330,0.01,0.01,52655330 +에스피지,058610,30,75000,3,0,0.00,702,2578464,22177360,702,0.00,0.03,0.00,0.00,52650000,0.00,0.00,52650000 diff --git a/top30/20251209/top30-tv-20251209-091001.csv b/top30/20251209/top30-tv-20251209-091001.csv new file mode 100644 index 000000000000..43d78307e418 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,109200,5,-300,-0.27,1776011,15527762,5919637922,1776011,-0.27,11.44,0.03,0.03,193367854750,0.03,0.03,193367854750 +에코프로,086520,2,117200,5,-300,-0.26,1475899,19608074,135776152,1475899,-0.26,7.53,1.09,1.09,171099868000,1.08,1.08,171099868000 +테라뷰,950250,3,14340,2,6340,79.25,12211827,0,35517731,12211827,79.25,0.00,34.38,34.38,168603262535,33.10,33.10,168603262535 +SK하이닉스,000660,4,573000,5,-4000,-0.69,272837,4288433,728002365,272837,-0.69,6.36,0.04,0.04,155487655000,0.04,0.04,155487655000 +삼성에피스홀딩스,0126Z0,5,543000,2,28000,5.44,192276,681006,24883049,192276,5.44,28.23,0.77,0.77,102644017500,0.76,0.76,102644017500 +KODEX 레버리지,122630,6,45120,5,-15,-0.03,1873577,20453108,80700000,1873577,-0.03,9.16,2.32,2.32,84052714830,2.31,2.31,84052714830 +클로봇,466100,7,48000,2,1900,4.12,1631653,7473670,24992139,1631653,4.12,21.83,6.53,6.53,77315450075,6.44,6.44,77315450075 +현대차,005380,8,306000,5,-9500,-3.01,178805,1913789,204757766,178805,-3.01,9.34,0.09,0.09,55057357000,0.09,0.09,55057357000 +KODEX 200선물인버스2X,252670,9,662,2,1,0.15,81643113,603053376,2156100000,81643113,0.15,13.54,3.79,3.79,54322974425,3.81,3.81,54322974425 +에코프로비엠,247540,10,180300,2,7000,4.04,272674,1641004,97801344,272674,4.04,16.62,0.28,0.28,48207915200,0.27,0.27,48207915200 +현대약품,004310,11,7570,2,1000,15.22,6512865,3545645,32000000,6512865,15.22,183.69,20.35,20.35,47349216730,19.55,19.55,47349216730 +삼성전기,009150,12,274000,2,12000,4.58,166452,347964,74693696,166452,4.58,47.84,0.22,0.22,44868598500,0.22,0.22,44868598500 +KODEX 200,069500,13,59020,3,0,0.00,654603,12087291,192000000,654603,0.00,5.42,0.34,0.34,38518365168,0.34,0.34,38518365168 +에임드바이오,0009K0,14,50000,2,1450,2.99,706761,8060417,64156161,706761,2.99,8.77,1.10,1.10,35060004850,1.09,1.09,35060004850 +두산에너빌리티,034020,15,77100,2,300,0.39,394481,5826257,640561146,394481,0.39,6.77,0.06,0.06,30159113550,0.06,0.06,30159113550 +HANARO Fn K-반도체,395270,16,19945,2,115,0.58,1470129,2361932,47750000,1470129,0.58,62.24,3.08,3.08,29218873795,3.07,3.07,29218873795 +올릭스,226950,17,124400,2,6100,5.16,233354,709976,20114783,233354,5.16,32.87,1.16,1.16,28671951600,1.15,1.15,28671951600 +디앤디파마텍,347850,18,85800,2,2800,3.37,336616,3541207,43425276,336616,3.37,9.51,0.78,0.78,28613449100,0.77,0.77,28613449100 +KODEX 코스닥150레버리지,233740,19,12230,5,-25,-0.20,2299757,20595892,151100000,2299757,-0.20,11.17,1.52,1.52,28095668652,1.52,1.52,28095668652 +일동제약,249420,20,29250,2,1400,5.03,938299,582177,31638252,938299,5.03,161.17,2.97,2.97,27880044100,3.01,3.01,27880044100 +엘앤씨바이오,290650,21,75600,2,8500,12.67,354996,484215,24618850,354996,12.67,73.31,1.44,1.44,27781037250,1.49,1.49,27781037250 +알테오젠,196170,22,461000,2,3000,0.66,58204,573548,53505788,58204,0.66,10.15,0.11,0.11,26997657000,0.11,0.11,26997657000 +천일고속,000650,23,402500,2,34500,9.38,63990,134310,1429220,63990,9.38,47.64,4.48,4.48,24921595500,4.33,4.33,24921595500 +한라캐스트,125490,24,18570,2,280,1.53,1250362,5467847,36502352,1250362,1.53,22.87,3.43,3.43,23431576090,3.46,3.46,23431576090 +로보티즈,108490,25,288000,2,500,0.17,77638,915707,14570088,77638,0.17,8.48,0.53,0.53,22316886500,0.53,0.53,22316886500 +한미반도체,042700,26,122500,2,1100,0.91,160634,779744,95312200,160634,0.91,20.60,0.17,0.17,19597460350,0.17,0.17,19597460350 +삼성제약,001360,27,2280,2,507,28.60,9355656,15173945,94162079,9355656,28.60,61.66,9.94,9.94,19522708659,9.09,9.09,19522708659 +포스코퓨처엠,003670,28,224000,2,3500,1.59,86378,568128,88946220,86378,1.59,15.20,0.10,0.10,19232852000,0.10,0.10,19232852000 +에이비엘바이오,298380,29,185200,5,-1600,-0.86,101408,1171819,55125165,101408,-0.86,8.65,0.18,0.18,19101837400,0.19,0.19,19101837400 +한화에어로스페이스,012450,30,953000,2,16000,1.71,18842,231159,51563401,18842,1.71,8.15,0.04,0.04,17809819500,0.04,0.04,17809819500 diff --git a/top30/20251209/top30-tv-20251209-092002.csv b/top30/20251209/top30-tv-20251209-092002.csv new file mode 100644 index 000000000000..f00d9c201ffb --- /dev/null +++ b/top30/20251209/top30-tv-20251209-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에코프로,086520,1,118500,2,1000,0.85,2443991,19608074,135776152,2443991,0.85,12.46,1.80,1.80,285291494600,1.77,1.77,285291494600 +테라뷰,950250,2,15450,2,7450,93.12,17415216,0,35517731,17415216,93.12,0.00,49.03,49.03,246838327475,44.98,44.98,246838327475 +SK하이닉스,000660,3,568000,5,-9000,-1.56,426323,4288433,728002365,426323,-1.56,9.94,0.06,0.06,243222267000,0.06,0.06,243222267000 +삼성전자,005930,4,108850,5,-650,-0.59,2203778,15527762,5919637922,2203778,-0.59,14.19,0.04,0.04,240008042150,0.04,0.04,240008042150 +삼성에피스홀딩스,0126Z0,5,542000,2,27000,5.24,314290,681006,24883049,314290,5.24,46.15,1.26,1.26,168901333000,1.25,1.25,168901333000 +에코프로비엠,247540,6,186500,2,13200,7.62,760243,1641004,97801344,760243,7.62,46.33,0.78,0.78,138474092150,0.76,0.76,138474092150 +KODEX 레버리지,122630,7,44825,5,-310,-0.69,2987046,20453108,80700000,2987046,-0.69,14.60,3.70,3.70,134091877056,3.71,3.71,134091877056 +클로봇,466100,8,46750,2,650,1.41,2256221,7473670,24992139,2256221,1.41,30.19,9.03,9.03,106921278650,9.15,9.15,106921278650 +현대차,005380,9,304750,5,-10750,-3.41,284285,1913789,204757766,284285,-3.41,14.85,0.14,0.14,87263846000,0.14,0.14,87263846000 +KODEX 200선물인버스2X,252670,10,665,2,4,0.61,120771568,603053376,2156100000,120771568,0.61,20.03,5.60,5.60,80312708130,5.60,5.60,80312708130 +현대약품,004310,11,7410,2,840,12.79,8947840,3545645,32000000,8947840,12.79,252.36,27.96,27.96,65376185020,27.57,27.57,65376185020 +KODEX 200,069500,12,58820,5,-200,-0.34,1034584,12087291,192000000,1034584,-0.34,8.56,0.54,0.54,60889705201,0.54,0.54,60889705201 +삼성전기,009150,13,271000,2,9000,3.44,209411,347964,74693696,209411,3.44,60.18,0.28,0.28,56480097000,0.28,0.28,56480097000 +디앤디파마텍,347850,14,87600,2,4600,5.54,628243,3541207,43425276,628243,5.54,17.74,1.45,1.45,53823488550,1.41,1.41,53823488550 +엘앤씨바이오,290650,15,73400,2,6300,9.39,695835,484215,24618850,695835,9.39,143.70,2.83,2.83,53032827850,2.93,2.93,53032827850 +올릭스,226950,16,127300,2,9000,7.61,409653,709976,20114783,409653,7.61,57.70,2.04,2.04,50732039600,1.98,1.98,50732039600 +KODEX 코스닥150레버리지,233740,17,12390,2,135,1.10,4091111,20595892,151100000,4091111,1.10,19.86,2.71,2.71,50124912139,2.68,2.68,50124912139 +에임드바이오,0009K0,18,49900,2,1350,2.78,996574,8060417,64156161,996574,2.78,12.36,1.55,1.55,49307848425,1.54,1.54,49307848425 +두산에너빌리티,034020,19,76600,5,-200,-0.26,590615,5826257,640561146,590615,-0.26,10.14,0.09,0.09,45220310650,0.09,0.09,45220310650 +알테오젠,196170,20,461500,2,3500,0.76,94762,573548,53505788,94762,0.76,16.52,0.18,0.18,43735963750,0.18,0.18,43735963750 +로보티즈,108490,21,280500,5,-7000,-2.43,145859,915707,14570088,145859,-2.43,15.93,1.00,1.00,41536676500,1.02,1.02,41536676500 +일동제약,249420,22,29400,2,1550,5.57,1228088,582177,31638252,1228088,5.57,210.95,3.88,3.88,36376462550,3.91,3.91,36376462550 +HANARO Fn K-반도체,395270,23,19870,2,40,0.20,1732503,2361932,47750000,1732503,0.20,73.35,3.63,3.63,34437677072,3.63,3.63,34437677072 +포스코퓨처엠,003670,24,225000,2,4500,2.04,153455,568128,88946220,153455,2.04,27.01,0.17,0.17,34383678000,0.17,0.17,34383678000 +천일고속,000650,25,379000,2,11000,2.99,88121,134310,1429220,88121,2.99,65.61,6.17,6.17,34338732250,6.34,6.34,34338732250 +이수스페셜티케미컬,457190,26,63400,2,3900,6.55,520180,1110997,30208280,520180,6.55,46.82,1.72,1.72,32679692800,1.71,1.71,32679692800 +삼성제약,001360,27,2190,2,417,23.52,15032168,15173945,94162079,15032168,23.52,99.07,15.96,15.96,32068795599,15.55,15.55,32068795599 +한라캐스트,125490,28,18500,2,210,1.15,1617085,5467847,36502352,1617085,1.15,29.57,4.43,4.43,30200532525,4.47,4.47,30200532525 +한화에어로스페이스,012450,29,950000,2,13000,1.39,31416,231159,51563401,31416,1.39,13.59,0.06,0.06,29730374500,0.06,0.06,29730374500 +한국전력,015760,30,50700,5,-1000,-1.93,576155,2648946,641964077,576155,-1.93,21.75,0.09,0.09,29303125550,0.09,0.09,29303125550 diff --git a/top30/20251209/top30-tv-20251209-093002.csv b/top30/20251209/top30-tv-20251209-093002.csv new file mode 100644 index 000000000000..d6b6a1f779ce --- /dev/null +++ b/top30/20251209/top30-tv-20251209-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에코프로,086520,1,118350,2,850,0.72,3301522,19608074,135776152,3301522,0.72,16.84,2.43,2.43,387015625850,2.41,2.41,387015625850 +SK하이닉스,000660,2,565000,5,-12000,-2.08,555989,4288433,728002365,555989,-2.08,12.96,0.08,0.08,316624660500,0.08,0.08,316624660500 +테라뷰,950250,3,14720,2,6720,84.00,20300882,0,35517731,20300882,84.00,0.00,57.16,57.16,289992584575,55.47,55.47,289992584575 +삼성전자,005930,4,108600,5,-900,-0.82,2635851,15527762,5919637922,2635851,-0.82,16.98,0.04,0.04,286997828850,0.04,0.04,286997828850 +삼성에피스홀딩스,0126Z0,5,555000,2,40000,7.77,458083,681006,24883049,458083,7.77,67.27,1.84,1.84,248292134500,1.80,1.80,248292134500 +에코프로비엠,247540,6,186050,2,12750,7.36,1025561,1641004,97801344,1025561,7.36,62.50,1.05,1.05,188001588350,1.03,1.03,188001588350 +KODEX 레버리지,122630,7,44600,5,-535,-1.19,3961916,20453108,80700000,3961916,-1.19,19.37,4.91,4.91,177639575661,4.94,4.94,177639575661 +클로봇,466100,8,45950,5,-150,-0.33,2663970,7473670,24992139,2663970,-0.33,35.64,10.66,10.66,125574385800,10.93,10.93,125574385800 +현대약품,004310,9,7990,2,1420,21.61,14120548,3545645,32000000,14120548,21.61,398.25,44.13,44.13,106102781480,41.50,41.50,106102781480 +현대차,005380,10,304000,5,-11500,-3.65,328294,1913789,204757766,328294,-3.65,17.15,0.16,0.16,100676727000,0.16,0.16,100676727000 +KODEX 200선물인버스2X,252670,11,669,2,8,1.21,143215642,603053376,2156100000,143215642,1.21,23.75,6.64,6.64,95304457011,6.61,6.61,95304457011 +에임드바이오,0009K0,12,52200,2,3650,7.52,1632144,8060417,64156161,1632144,7.52,20.25,2.54,2.54,82055890525,2.45,2.45,82055890525 +KODEX 200,069500,13,58675,5,-345,-0.58,1334511,12087291,192000000,1334511,-0.58,11.04,0.70,0.70,78505765711,0.70,0.70,78505765711 +디앤디파마텍,347850,14,87600,2,4600,5.54,835036,3541207,43425276,835036,5.54,23.58,1.92,1.92,71932587350,1.89,1.89,71932587350 +엘앤씨바이오,290650,15,76200,2,9100,13.56,912259,484215,24618850,912259,13.56,188.40,3.71,3.71,69189211550,3.69,3.69,69189211550 +KODEX 코스닥150레버리지,233740,16,12390,2,135,1.10,5338019,20595892,151100000,5338019,1.10,25.92,3.53,3.53,65560633674,3.50,3.50,65560633674 +올릭스,226950,17,127200,2,8900,7.52,518285,709976,20114783,518285,7.52,73.00,2.58,2.58,64571562600,2.52,2.52,64571562600 +삼성전기,009150,18,270000,2,8000,3.05,234642,347964,74693696,234642,3.05,67.43,0.31,0.31,63307041750,0.31,0.31,63307041750 +두산에너빌리티,034020,19,76200,5,-600,-0.78,765919,5826257,640561146,765919,-0.78,13.15,0.12,0.12,58609547650,0.12,0.12,58609547650 +이수스페셜티케미컬,457190,20,64700,2,5200,8.74,832299,1110997,30208280,832299,8.74,74.91,2.76,2.76,53013870350,2.71,2.71,53013870350 +알테오젠,196170,21,459500,2,1500,0.33,108294,573548,53505788,108294,0.33,18.88,0.20,0.20,49952855000,0.20,0.20,49952855000 +로보티즈,108490,22,282250,5,-5250,-1.83,167471,915707,14570088,167471,-1.83,18.29,1.15,1.15,47604868000,1.16,1.16,47604868000 +포스코퓨처엠,003670,23,224000,2,3500,1.59,189396,568128,88946220,189396,1.59,33.34,0.21,0.21,42437771750,0.21,0.21,42437771750 +일동제약,249420,24,29750,2,1900,6.82,1410374,582177,31638252,1410374,6.82,242.26,4.46,4.46,41779377550,4.44,4.44,41779377550 +천일고속,000650,25,377500,2,9500,2.58,98821,134310,1429220,98821,2.58,73.58,6.91,6.91,38331101750,7.10,7.10,38331101750 +한화에어로스페이스,012450,26,955000,2,18000,1.92,39794,231159,51563401,39794,1.92,17.21,0.08,0.08,37702783500,0.08,0.08,37702783500 +삼성제약,001360,27,2165,2,392,22.11,17511957,15173945,94162079,17511957,22.11,115.41,18.60,18.60,37513341187,18.40,18.40,37513341187 +KODEX 2차전지산업레버리지,462330,28,1830,2,12,0.66,19982608,66307520,333500000,19982608,0.66,30.14,5.99,5.99,36435406984,5.97,5.97,36435406984 +HANARO Fn K-반도체,395270,29,19785,5,-45,-0.23,1784655,2361932,47750000,1784655,-0.23,75.56,3.74,3.74,35471005157,3.75,3.75,35471005157 +한국전력,015760,30,50700,5,-1000,-1.93,693605,2648946,641964077,693605,-1.93,26.18,0.11,0.11,35247233850,0.11,0.11,35247233850 diff --git a/top30/20251209/top30-tv-20251209-094002.csv b/top30/20251209/top30-tv-20251209-094002.csv new file mode 100644 index 000000000000..b2550472f2fb --- /dev/null +++ b/top30/20251209/top30-tv-20251209-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에코프로,086520,1,115700,5,-1800,-1.53,3862427,19608074,135776152,3862427,-1.53,19.70,2.84,2.84,452558413700,2.88,2.88,452558413700 +SK하이닉스,000660,2,569000,5,-8000,-1.39,620517,4288433,728002365,620517,-1.39,14.47,0.09,0.09,353201630500,0.09,0.09,353201630500 +삼성에피스홀딩스,0126Z0,3,571000,2,56000,10.87,620127,681006,24883049,620127,10.87,91.06,2.49,2.49,339696691000,2.39,2.39,339696691000 +삼성전자,005930,4,109250,5,-250,-0.23,3006502,15527762,5919637922,3006502,-0.23,19.36,0.05,0.05,327374763850,0.05,0.05,327374763850 +테라뷰,950250,5,15040,2,7040,88.00,22066684,0,35517731,22066684,88.00,0.00,62.13,62.13,316418529325,59.23,59.23,316418529325 +에코프로비엠,247540,6,183200,2,9900,5.71,1189137,1641004,97801344,1189137,5.71,72.46,1.22,1.22,218181512500,1.22,1.22,218181512500 +KODEX 레버리지,122630,7,44910,5,-225,-0.50,4686025,20453108,80700000,4686025,-0.50,22.91,5.81,5.81,210046366750,5.80,5.80,210046366750 +클로봇,466100,8,46200,2,100,0.22,2805524,7473670,24992139,2805524,0.22,37.54,11.23,11.23,132107477425,11.44,11.44,132107477425 +현대약품,004310,9,7780,2,1210,18.42,16076033,3545645,32000000,16076033,18.42,453.40,50.24,50.24,121505305580,48.81,48.81,121505305580 +현대차,005380,10,304500,5,-11000,-3.49,364575,1913789,204757766,364575,-3.49,19.05,0.18,0.18,111740333500,0.18,0.18,111740333500 +KODEX 200선물인버스2X,252670,11,664,2,3,0.45,160873112,603053376,2156100000,160873112,0.45,26.68,7.46,7.46,107078223765,7.48,7.48,107078223765 +에임드바이오,0009K0,12,51500,2,2950,6.08,1951082,8060417,64156161,1951082,6.08,24.21,3.04,3.04,98479733625,2.98,2.98,98479733625 +KODEX 200,069500,13,58890,5,-130,-0.22,1581671,12087291,192000000,1581671,-0.22,13.09,0.82,0.82,93030877054,0.82,0.82,93030877054 +KODEX 코스닥150레버리지,233740,14,12250,5,-5,-0.04,6598500,20595892,151100000,6598500,-0.04,32.04,4.37,4.37,81114384521,4.38,4.38,81114384521 +디앤디파마텍,347850,15,87300,2,4300,5.18,939617,3541207,43425276,939617,5.18,26.53,2.16,2.16,81048998400,2.14,2.14,81048998400 +엘앤씨바이오,290650,16,75400,2,8300,12.37,1052186,484215,24618850,1052186,12.37,217.30,4.27,4.27,79806377250,4.30,4.30,79806377250 +올릭스,226950,17,127000,2,8700,7.35,604533,709976,20114783,604533,7.35,85.15,3.01,3.01,75556320900,2.96,2.96,75556320900 +삼성전기,009150,18,268500,2,6500,2.48,265908,347964,74693696,265908,2.48,76.42,0.36,0.36,71724724500,0.36,0.36,71724724500 +두산에너빌리티,034020,19,76300,5,-500,-0.65,858531,5826257,640561146,858531,-0.65,14.74,0.13,0.13,65674220150,0.13,0.13,65674220150 +이수스페셜티케미컬,457190,20,63000,2,3500,5.88,994330,1110997,30208280,994330,5.88,89.50,3.29,3.29,63298991000,3.33,3.33,63298991000 +일동제약,249420,21,30300,2,2450,8.80,2039906,582177,31638252,2039906,8.80,350.39,6.45,6.45,60786018025,6.34,6.34,60786018025 +삼성중공업,010140,22,27100,2,1200,4.63,2273754,3685336,880000000,2273754,4.63,61.70,0.26,0.26,60333635775,0.25,0.25,60333635775 +로보티즈,108490,23,278500,5,-9000,-3.13,206673,915707,14570088,206673,-3.13,22.57,1.42,1.42,58565446500,1.44,1.44,58565446500 +알테오젠,196170,24,457000,5,-1000,-0.22,123229,573548,53505788,123229,-0.22,21.49,0.23,0.23,56799179000,0.23,0.23,56799179000 +한라캐스트,125490,25,19030,2,740,4.05,2651626,5467847,36502352,2651626,4.05,48.49,7.26,7.26,49640508270,7.15,7.15,49640508270 +포스코퓨처엠,003670,26,221500,2,1000,0.45,217460,568128,88946220,217460,0.45,38.28,0.24,0.24,48687327500,0.25,0.25,48687327500 +HD현대중공업,329180,27,572000,2,29000,5.34,83088,184472,88773116,83088,5.34,45.04,0.09,0.09,46453011000,0.09,0.09,46453011000 +한화에어로스페이스,012450,28,959000,2,22000,2.35,48782,231159,51563401,48782,2.35,21.10,0.09,0.09,46302232500,0.09,0.09,46302232500 +KODEX 2차전지산업레버리지,462330,29,1806,5,-12,-0.66,23616834,66307520,333500000,23616834,-0.66,35.62,7.08,7.08,43047687862,7.15,7.15,43047687862 +천일고속,000650,30,381000,2,13000,3.53,110119,134310,1429220,110119,3.53,81.99,7.70,7.70,42658003750,7.83,7.83,42658003750 diff --git a/top30/20251209/top30-tv-20251209-095003.csv b/top30/20251209/top30-tv-20251209-095003.csv new file mode 100644 index 000000000000..c373626f779a --- /dev/null +++ b/top30/20251209/top30-tv-20251209-095003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에코프로,086520,1,116200,5,-1300,-1.11,4107421,19608074,135776152,4107421,-1.11,20.95,3.03,3.03,481131268700,3.05,3.05,481131268700 +삼성에피스홀딩스,0126Z0,2,566000,2,51000,9.90,731129,681006,24883049,731129,9.90,107.36,2.94,2.94,402178329000,2.86,2.86,402178329000 +SK하이닉스,000660,3,567000,5,-10000,-1.73,697689,4288433,728002365,697689,-1.73,16.27,0.10,0.10,396975526000,0.10,0.10,396975526000 +삼성전자,005930,4,108900,5,-600,-0.55,3311173,15527762,5919637922,3311173,-0.55,21.32,0.06,0.06,360573160600,0.06,0.06,360573160600 +테라뷰,950250,5,13960,2,5960,74.50,24162181,0,35517731,24162181,74.50,0.00,68.03,68.03,346819989915,69.95,69.95,346819989915 +KODEX 레버리지,122630,6,44665,5,-470,-1.04,5431284,20453108,80700000,5431284,-1.04,26.55,6.73,6.73,243360044954,6.75,6.75,243360044954 +에코프로비엠,247540,7,182800,2,9500,5.48,1264514,1641004,97801344,1264514,5.48,77.06,1.29,1.29,232002939550,1.30,1.30,232002939550 +클로봇,466100,8,46300,2,200,0.43,2887190,7473670,24992139,2887190,0.43,38.63,11.55,11.55,135882169925,11.74,11.74,135882169925 +현대차,005380,9,303000,5,-12500,-3.96,427858,1913789,204757766,427858,-3.96,22.36,0.21,0.21,130949418500,0.21,0.21,130949418500 +현대약품,004310,10,8000,2,1430,21.77,17102603,3545645,32000000,17102603,21.77,482.36,53.45,53.45,129519125795,50.59,50.59,129519125795 +KODEX 200선물인버스2X,252670,11,669,2,8,1.21,183786963,603053376,2156100000,183786963,1.21,30.48,8.52,8.52,122353117677,8.48,8.48,122353117677 +KODEX 200,069500,12,58720,5,-300,-0.51,1827389,12087291,192000000,1827389,-0.51,15.12,0.95,0.95,107464957265,0.95,0.95,107464957265 +엘앤씨바이오,290650,13,78300,2,11200,16.69,1379544,484215,24618850,1379544,16.69,284.90,5.60,5.60,105383762700,5.47,5.47,105383762700 +에임드바이오,0009K0,14,50900,2,2350,4.84,2085706,8060417,64156161,2085706,4.84,25.88,3.25,3.25,105317051225,3.23,3.23,105317051225 +KODEX 코스닥150레버리지,233740,15,12330,2,75,0.61,7164636,20595892,151100000,7164636,0.61,34.79,4.74,4.74,88084835831,4.73,4.73,88084835831 +디앤디파마텍,347850,16,87200,2,4200,5.06,989214,3541207,43425276,989214,5.06,27.93,2.28,2.28,85381805950,2.25,2.25,85381805950 +삼성중공업,010140,17,26950,2,1050,4.05,3096111,3685336,880000000,3096111,4.05,84.01,0.35,0.35,82595879475,0.35,0.35,82595879475 +올릭스,226950,18,126400,2,8100,6.85,639146,709976,20114783,639146,6.85,90.02,3.18,3.18,79953677650,3.14,3.14,79953677650 +삼성전기,009150,19,269500,2,7500,2.86,282702,347964,74693696,282702,2.86,81.24,0.38,0.38,76234642000,0.38,0.38,76234642000 +두산에너빌리티,034020,20,76200,5,-600,-0.78,952436,5826257,640561146,952436,-0.78,16.35,0.15,0.15,72842550350,0.15,0.15,72842550350 +일동제약,249420,21,30200,2,2350,8.44,2398849,582177,31638252,2398849,8.44,412.05,7.58,7.58,71696777350,7.50,7.50,71696777350 +이수스페셜티케미컬,457190,22,63300,2,3800,6.39,1062726,1110997,30208280,1062726,6.39,95.66,3.52,3.52,67626048350,3.54,3.54,67626048350 +로보티즈,108490,23,278500,5,-9000,-3.13,238917,915707,14570088,238917,-3.13,26.09,1.64,1.64,67532900500,1.66,1.66,67532900500 +HD현대중공업,329180,24,576000,2,33000,6.08,115958,184472,88773116,115958,6.08,62.86,0.13,0.13,65461124000,0.13,0.13,65461124000 +알테오젠,196170,25,460500,2,2500,0.55,135806,573548,53505788,135806,0.55,23.68,0.25,0.25,62578249250,0.25,0.25,62578249250 +한라캐스트,125490,26,18930,2,640,3.50,3131199,5467847,36502352,3131199,3.50,57.27,8.58,8.58,58777655945,8.51,8.51,58777655945 +한화에어로스페이스,012450,27,953000,2,16000,1.71,60437,231159,51563401,60437,1.71,26.15,0.12,0.12,57462894500,0.12,0.12,57462894500 +포스코퓨처엠,003670,28,221000,2,500,0.23,236259,568128,88946220,236259,0.23,41.59,0.27,0.27,52848531500,0.27,0.27,52848531500 +한화오션,042660,29,115000,2,1000,0.88,455609,1936008,306413394,455609,0.88,23.53,0.15,0.15,52080942900,0.15,0.15,52080942900 +TIGER 200,102110,30,58750,5,-315,-0.53,857911,3828089,76650000,857911,-0.53,22.41,1.12,1.12,50482386223,1.12,1.12,50482386223 diff --git a/top30/20251209/top30-tv-20251209-100002.csv b/top30/20251209/top30-tv-20251209-100002.csv new file mode 100644 index 000000000000..b3bbd2f9f70f --- /dev/null +++ b/top30/20251209/top30-tv-20251209-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에코프로,086520,1,117100,5,-400,-0.34,4348341,19608074,135776152,4348341,-0.34,22.18,3.20,3.20,509138853450,3.20,3.20,509138853450 +삼성에피스홀딩스,0126Z0,2,555000,2,40000,7.77,818609,681006,24883049,818609,7.77,120.21,3.29,3.29,451087177000,3.27,3.27,451087177000 +SK하이닉스,000660,3,568000,5,-9000,-1.56,733005,4288433,728002365,733005,-1.56,17.09,0.10,0.10,416990234500,0.10,0.10,416990234500 +삼성전자,005930,4,108750,5,-750,-0.68,3552712,15527762,5919637922,3552712,-0.68,22.88,0.06,0.06,386868262750,0.06,0.06,386868262750 +테라뷰,950250,5,14360,2,6360,79.50,25165487,0,35517731,25165487,79.50,0.00,70.85,70.85,361281914225,70.83,70.83,361281914225 +KODEX 레버리지,122630,6,44645,5,-490,-1.09,5963006,20453108,80700000,5963006,-1.09,29.15,7.39,7.39,267080640406,7.41,7.41,267080640406 +에코프로비엠,247540,7,183700,2,10400,6.00,1356406,1641004,97801344,1356406,6.00,82.66,1.39,1.39,248775333900,1.38,1.38,248775333900 +클로봇,466100,8,48400,2,2300,4.99,3646423,7473670,24992139,3646423,4.99,48.79,14.59,14.59,172214831500,14.24,14.24,172214831500 +현대차,005380,9,304250,5,-11250,-3.57,461720,1913789,204757766,461720,-3.57,24.13,0.23,0.23,141237575250,0.23,0.23,141237575250 +KODEX 200선물인버스2X,252670,10,669,2,8,1.21,205541089,603053376,2156100000,205541089,1.21,34.08,9.53,9.53,136905145036,9.49,9.49,136905145036 +현대약품,004310,11,7800,2,1230,18.72,17884516,3545645,32000000,17884516,18.72,504.41,55.89,55.89,135679021340,54.36,54.36,135679021340 +엘앤씨바이오,290650,12,75600,2,8500,12.67,1612317,484215,24618850,1612317,12.67,332.98,6.55,6.55,123341771350,6.63,6.63,123341771350 +KODEX 200,069500,13,58700,5,-320,-0.54,2031037,12087291,192000000,2031037,-0.54,16.80,1.06,1.06,119416269073,1.06,1.06,119416269073 +에임드바이오,0009K0,14,49300,2,750,1.54,2287452,8060417,64156161,2287452,1.54,28.38,3.57,3.57,115365415750,3.65,3.65,115365415750 +KODEX 코스닥150레버리지,233740,15,12350,2,95,0.78,7748226,20595892,151100000,7748226,0.78,37.62,5.13,5.13,95293516913,5.11,5.11,95293516913 +삼성중공업,010140,16,27000,2,1100,4.25,3480888,3685336,880000000,3480888,4.25,94.45,0.40,0.40,92947582700,0.39,0.39,92947582700 +디앤디파마텍,347850,17,87000,2,4000,4.82,1047662,3541207,43425276,1047662,4.82,29.58,2.41,2.41,90460146600,2.39,2.39,90460146600 +로보티즈,108490,18,281500,5,-6000,-2.09,300378,915707,14570088,300378,-2.09,32.80,2.06,2.06,84905770500,2.07,2.07,84905770500 +올릭스,226950,19,125400,2,7100,6.00,672630,709976,20114783,672630,6.00,94.74,3.34,3.34,84166472500,3.34,3.34,84166472500 +삼성전기,009150,20,266500,2,4500,1.72,302890,347964,74693696,302890,1.72,87.05,0.41,0.41,81634613750,0.41,0.41,81634613750 +두산에너빌리티,034020,21,76100,5,-700,-0.91,1049329,5826257,640561146,1049329,-0.91,18.01,0.16,0.16,80219025000,0.16,0.16,80219025000 +일동제약,249420,22,29750,2,1900,6.82,2602868,582177,31638252,2602868,6.82,447.09,8.23,8.23,77798115200,8.27,8.27,77798115200 +HD현대중공업,329180,23,575000,2,32000,5.89,132111,184472,88773116,132111,5.89,71.62,0.15,0.15,74707936500,0.15,0.15,74707936500 +이수스페셜티케미컬,457190,24,64400,2,4900,8.24,1127767,1110997,30208280,1127767,8.24,101.51,3.73,3.73,71763758550,3.69,3.69,71763758550 +알테오젠,196170,25,458000,3,0,0.00,144344,573548,53505788,144344,0.00,25.17,0.27,0.27,66496485750,0.27,0.27,66496485750 +한라캐스트,125490,26,18810,2,520,2.84,3404826,5467847,36502352,3404826,2.84,62.27,9.33,9.33,63959838065,9.32,9.32,63959838065 +한화에어로스페이스,012450,27,955000,2,18000,1.92,66387,231159,51563401,66387,1.92,28.72,0.13,0.13,63141180000,0.13,0.13,63141180000 +고영,098460,28,26800,2,300,1.13,2362997,5218172,68654755,2362997,1.13,45.28,3.44,3.44,62499777275,3.40,3.40,62499777275 +한화오션,042660,29,115000,2,1000,0.88,529747,1936008,306413394,529747,0.88,27.36,0.17,0.17,60594830850,0.17,0.17,60594830850 +한국전력,015760,30,50400,5,-1300,-2.51,1143864,2648946,641964077,1143864,-2.51,43.18,0.18,0.18,58019571150,0.18,0.18,58019571150 diff --git a/top30/20251209/top30-tv-20251209-101002.csv b/top30/20251209/top30-tv-20251209-101002.csv new file mode 100644 index 000000000000..bf3cd9efbccf --- /dev/null +++ b/top30/20251209/top30-tv-20251209-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에코프로,086520,1,118200,2,700,0.60,4568793,19608074,135776152,4568793,0.60,23.30,3.36,3.36,535036510000,3.33,3.33,535036510000 +삼성에피스홀딩스,0126Z0,2,551000,2,36000,6.99,885387,681006,24883049,885387,6.99,130.01,3.56,3.56,487791615000,3.56,3.56,487791615000 +SK하이닉스,000660,3,565000,5,-12000,-2.08,792776,4288433,728002365,792776,-2.08,18.49,0.11,0.11,450777853500,0.11,0.11,450777853500 +삼성전자,005930,4,108700,5,-800,-0.73,3752640,15527762,5919637922,3752640,-0.73,24.17,0.06,0.06,408604326250,0.06,0.06,408604326250 +테라뷰,950250,5,14520,2,6520,81.50,26046310,0,35517731,26046310,81.50,0.00,73.33,73.33,374067850585,72.53,72.53,374067850585 +KODEX 레버리지,122630,6,44550,5,-585,-1.30,6592033,20453108,80700000,6592033,-1.30,32.23,8.17,8.17,295088400100,8.21,8.21,295088400100 +에코프로비엠,247540,7,183900,2,10600,6.12,1402423,1641004,97801344,1402423,6.12,85.46,1.43,1.43,257205980800,1.43,1.43,257205980800 +클로봇,466100,8,47750,2,1650,3.58,4395055,7473670,24992139,4395055,3.58,58.81,17.59,17.59,208405130700,17.46,17.46,208405130700 +KODEX 200선물인버스2X,252670,9,670,2,9,1.36,222708598,603053376,2156100000,222708598,1.36,36.93,10.33,10.33,148402831403,10.27,10.27,148402831403 +현대차,005380,10,303750,5,-11750,-3.72,481801,1913789,204757766,481801,-3.72,25.18,0.24,0.24,147345780000,0.24,0.24,147345780000 +현대약품,004310,11,7600,2,1030,15.68,18651548,3545645,32000000,18651548,15.68,526.04,58.29,58.29,141557898610,58.21,58.21,141557898610 +엘앤씨바이오,290650,12,74800,2,7700,11.48,1721835,484215,24618850,1721835,11.48,355.59,6.99,6.99,131553600400,7.14,7.14,131553600400 +KODEX 200,069500,13,58645,5,-375,-0.64,2217395,12087291,192000000,2217395,-0.64,18.34,1.15,1.15,130342895255,1.16,1.16,130342895255 +에임드바이오,0009K0,14,49400,2,850,1.75,2427456,8060417,64156161,2427456,1.75,30.12,3.78,3.78,122247198350,3.86,3.86,122247198350 +고영,098460,15,27500,2,1000,3.77,4064655,5218172,68654755,4064655,3.77,77.89,5.92,5.92,109016786925,5.77,5.77,109016786925 +삼성중공업,010140,16,27150,2,1250,4.83,4052546,3685336,880000000,4052546,4.83,109.96,0.46,0.46,108450010850,0.45,0.45,108450010850 +KODEX 코스닥150레버리지,233740,17,12340,2,85,0.69,8177441,20595892,151100000,8177441,0.69,39.70,5.41,5.41,100572481030,5.39,5.39,100572481030 +디앤디파마텍,347850,18,86700,2,3700,4.46,1090890,3541207,43425276,1090890,4.46,30.81,2.51,2.51,94224218400,2.50,2.50,94224218400 +로보티즈,108490,19,280000,5,-7500,-2.61,325458,915707,14570088,325458,-2.61,35.54,2.23,2.23,91944145250,2.25,2.25,91944145250 +올릭스,226950,20,124500,2,6200,5.24,695197,709976,20114783,695197,5.24,97.92,3.46,3.46,86980239050,3.47,3.47,86980239050 +삼성전기,009150,21,266000,2,4000,1.53,318675,347964,74693696,318675,1.53,91.58,0.43,0.43,85834682750,0.43,0.43,85834682750 +두산에너빌리티,034020,22,76150,5,-650,-0.85,1115981,5826257,640561146,1115981,-0.85,19.15,0.17,0.17,85289295850,0.17,0.17,85289295850 +HD현대중공업,329180,23,578000,2,35000,6.45,146627,184472,88773116,146627,6.45,79.48,0.17,0.17,83090561000,0.16,0.16,83090561000 +일동제약,249420,24,29600,2,1750,6.28,2703544,582177,31638252,2703544,6.28,464.39,8.55,8.55,80774231050,8.63,8.63,80774231050 +이수스페셜티케미컬,457190,25,64400,2,4900,8.24,1170148,1110997,30208280,1170148,8.24,105.32,3.87,3.87,74482515400,3.83,3.83,74482515400 +알테오젠,196170,26,458000,3,0,0.00,156324,573548,53505788,156324,0.00,27.26,0.29,0.29,71973738250,0.29,0.29,71973738250 +레인보우로보틱스,277810,27,462000,2,16500,3.70,153479,199670,19399858,153479,3.70,76.87,0.79,0.79,70539891750,0.79,0.79,70539891750 +한화에어로스페이스,012450,28,954000,2,17000,1.81,71916,231159,51563401,71916,1.81,31.11,0.14,0.14,68415626500,0.14,0.14,68415626500 +한화오션,042660,29,115400,2,1400,1.23,591697,1936008,306413394,591697,1.23,30.56,0.19,0.19,67724688450,0.19,0.19,67724688450 +한라캐스트,125490,30,18520,2,230,1.26,3601526,5467847,36502352,3601526,1.26,65.87,9.87,9.87,67634308920,10.00,10.00,67634308920 diff --git a/top30/20251209/top30-tv-20251209-102002.csv b/top30/20251209/top30-tv-20251209-102002.csv new file mode 100644 index 000000000000..b54c746dc35c --- /dev/null +++ b/top30/20251209/top30-tv-20251209-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에코프로,086520,1,118700,2,1200,1.02,5051751,19608074,135776152,5051751,1.02,25.76,3.72,3.72,592343199000,3.68,3.68,592343199000 +삼성에피스홀딩스,0126Z0,2,550000,2,35000,6.80,915297,681006,24883049,915297,6.80,134.40,3.68,3.68,504276389000,3.68,3.68,504276389000 +SK하이닉스,000660,3,566000,5,-11000,-1.91,842226,4288433,728002365,842226,-1.91,19.64,0.12,0.12,478769729000,0.12,0.12,478769729000 +삼성전자,005930,4,108700,5,-800,-0.73,4065735,15527762,5919637922,4065735,-0.73,26.18,0.07,0.07,442626605000,0.07,0.07,442626605000 +테라뷰,950250,5,14940,2,6940,86.75,27206742,0,35517731,27206742,86.75,0.00,76.60,76.60,391123501745,73.71,73.71,391123501745 +KODEX 레버리지,122630,6,44540,5,-595,-1.32,7051482,20453108,80700000,7051482,-1.32,34.48,8.74,8.74,315572576152,8.78,8.78,315572576152 +에코프로비엠,247540,7,183900,2,10600,6.12,1459994,1641004,97801344,1459994,6.12,88.97,1.49,1.49,267808802150,1.49,1.49,267808802150 +클로봇,466100,8,48450,2,2350,5.10,4698446,7473670,24992139,4698446,5.10,62.87,18.80,18.80,222978753525,18.41,18.41,222978753525 +현대차,005380,9,303000,5,-12500,-3.96,513741,1913789,204757766,513741,-3.96,26.84,0.25,0.25,157027472000,0.25,0.25,157027472000 +KODEX 200선물인버스2X,252670,10,669,2,8,1.21,231819404,603053376,2156100000,231819404,1.21,38.44,10.75,10.75,154500112821,10.71,10.71,154500112821 +현대약품,004310,11,7440,2,870,13.24,19339115,3545645,32000000,19339115,13.24,545.43,60.43,60.43,146766667920,61.65,61.65,146766667920 +KODEX 200,069500,12,58635,5,-385,-0.65,2411063,12087291,192000000,2411063,-0.65,19.95,1.26,1.26,141704182259,1.26,1.26,141704182259 +엘앤씨바이오,290650,13,74400,2,7300,10.88,1792087,484215,24618850,1792087,10.88,370.10,7.28,7.28,136788136000,7.47,7.47,136788136000 +고영,098460,14,27750,2,1250,4.72,4911229,5218172,68654755,4911229,4.72,94.12,7.15,7.15,132322084400,6.95,6.95,132322084400 +에임드바이오,0009K0,15,50100,2,1550,3.19,2523760,8060417,64156161,2523760,3.19,31.31,3.93,3.93,127066576975,3.95,3.95,127066576975 +삼성중공업,010140,16,27050,2,1150,4.44,4250088,3685336,880000000,4250088,4.44,115.32,0.48,0.48,113798007075,0.48,0.48,113798007075 +KODEX 코스닥150레버리지,233740,17,12380,2,125,1.02,8546541,20595892,151100000,8546541,1.02,41.50,5.66,5.66,105134020091,5.62,5.62,105134020091 +디앤디파마텍,347850,18,86800,2,3800,4.58,1187338,3541207,43425276,1187338,4.58,33.53,2.73,2.73,102631581100,2.72,2.72,102631581100 +로보티즈,108490,19,278500,5,-9000,-3.13,347966,915707,14570088,347966,-3.13,38.00,2.39,2.39,98222644750,2.42,2.42,98222644750 +올릭스,226950,20,123200,2,4900,4.14,738034,709976,20114783,738034,4.14,103.95,3.67,3.67,92264873150,3.72,3.72,92264873150 +두산에너빌리티,034020,21,76200,5,-600,-0.78,1154932,5826257,640561146,1154932,-0.78,19.82,0.18,0.18,88255433900,0.18,0.18,88255433900 +삼성전기,009150,22,267500,2,5500,2.10,325607,347964,74693696,325607,2.10,93.57,0.44,0.44,87685219750,0.44,0.44,87685219750 +HD현대중공업,329180,23,577000,2,34000,6.26,153580,184472,88773116,153580,6.26,83.25,0.17,0.17,87106340500,0.17,0.17,87106340500 +일동제약,249420,24,29550,2,1700,6.10,2751967,582177,31638252,2751967,6.10,472.70,8.70,8.70,82203805825,8.79,8.79,82203805825 +이수스페셜티케미컬,457190,25,65300,2,5800,9.75,1267618,1110997,30208280,1267618,9.75,114.10,4.20,4.20,80807042950,4.10,4.10,80807042950 +알테오젠,196170,26,459500,2,1500,0.33,168078,573548,53505788,168078,0.33,29.30,0.31,0.31,77364193000,0.31,0.31,77364193000 +레인보우로보틱스,277810,27,457500,2,12000,2.69,167781,199670,19399858,167781,2.69,84.03,0.86,0.86,77102080750,0.87,0.87,77102080750 +한화에어로스페이스,012450,28,952000,2,15000,1.60,77216,231159,51563401,77216,1.60,33.40,0.15,0.15,73459806500,0.15,0.15,73459806500 +한화오션,042660,29,115400,2,1400,1.23,627669,1936008,306413394,627669,1.23,32.42,0.20,0.20,71870693050,0.20,0.20,71870693050 +한라캐스트,125490,30,18360,2,70,0.38,3779387,5467847,36502352,3779387,0.38,69.12,10.35,10.35,70913557770,10.58,10.58,70913557770 diff --git a/top30/20251209/top30-tv-20251209-103002.csv b/top30/20251209/top30-tv-20251209-103002.csv new file mode 100644 index 000000000000..441fbcb6041d --- /dev/null +++ b/top30/20251209/top30-tv-20251209-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에코프로,086520,1,117800,2,300,0.26,5236182,19608074,135776152,5236182,0.26,26.70,3.86,3.86,614165257000,3.84,3.84,614165257000 +삼성에피스홀딩스,0126Z0,2,557000,2,42000,8.16,943270,681006,24883049,943270,8.16,138.51,3.79,3.79,519760568000,3.75,3.75,519760568000 +SK하이닉스,000660,3,566500,5,-10500,-1.82,880053,4288433,728002365,880053,-1.82,20.52,0.12,0.12,500203165500,0.12,0.12,500203165500 +삼성전자,005930,4,108900,5,-600,-0.55,4427089,15527762,5919637922,4427089,-0.55,28.51,0.07,0.07,481931825550,0.07,0.07,481931825550 +테라뷰,950250,5,14420,2,6420,80.25,28347458,0,35517731,28347458,80.25,0.00,79.81,79.81,407728003995,79.61,79.61,407728003995 +KODEX 레버리지,122630,6,44680,5,-455,-1.01,7539807,20453108,80700000,7539807,-1.01,36.86,9.34,9.34,337379954656,9.36,9.36,337379954656 +에코프로비엠,247540,7,183000,2,9700,5.60,1483762,1641004,97801344,1483762,5.60,90.42,1.52,1.52,272171416250,1.52,1.52,272171416250 +클로봇,466100,8,47450,2,1350,2.93,4970279,7473670,24992139,4970279,2.93,66.50,19.89,19.89,235967013150,19.90,19.90,235967013150 +고영,098460,9,28200,2,1700,6.42,6103401,5218172,68654755,6103401,6.42,116.96,8.89,8.89,165606708625,8.55,8.55,165606708625 +현대차,005380,10,304000,5,-11500,-3.65,534809,1913789,204757766,534809,-3.65,27.95,0.26,0.26,163416623000,0.26,0.26,163416623000 +KODEX 200선물인버스2X,252670,11,668,2,7,1.06,241297364,603053376,2156100000,241297364,1.06,40.01,11.19,11.19,160832110677,11.17,11.17,160832110677 +현대약품,004310,12,7420,2,850,12.94,20215207,3545645,32000000,20215207,12.94,570.14,63.17,63.17,153219677615,64.53,64.53,153219677615 +KODEX 200,069500,13,58730,5,-290,-0.49,2577437,12087291,192000000,2577437,-0.49,21.32,1.34,1.34,151472505977,1.34,1.34,151472505977 +엘앤씨바이오,290650,14,74100,2,7000,10.43,1844425,484215,24618850,1844425,10.43,380.91,7.49,7.49,140670637200,7.71,7.71,140670637200 +에임드바이오,0009K0,15,51000,2,2450,5.05,2679851,8060417,64156161,2679851,5.05,33.25,4.18,4.18,135018095525,4.13,4.13,135018095525 +삼성중공업,010140,16,27100,2,1200,4.63,4441511,3685336,880000000,4441511,4.63,120.52,0.50,0.50,118992008150,0.50,0.50,118992008150 +KODEX 코스닥150레버리지,233740,17,12360,2,105,0.86,8976059,20595892,151100000,8976059,0.86,43.58,5.94,5.94,110452280066,5.91,5.91,110452280066 +디앤디파마텍,347850,18,86600,2,3600,4.34,1225770,3541207,43425276,1225770,4.34,34.61,2.82,2.82,105953182400,2.82,2.82,105953182400 +로보티즈,108490,19,279500,5,-8000,-2.78,360918,915707,14570088,360918,-2.78,39.41,2.48,2.48,101835696250,2.50,2.50,101835696250 +이수스페셜티케미컬,457190,20,65700,2,6200,10.42,1504397,1110997,30208280,1504397,10.42,135.41,4.98,4.98,96463157250,4.86,4.86,96463157250 +올릭스,226950,21,123400,2,5100,4.31,758945,709976,20114783,758945,4.31,106.90,3.77,3.77,94837664100,3.82,3.82,94837664100 +두산에너빌리티,034020,22,76600,5,-200,-0.26,1212840,5826257,640561146,1212840,-0.26,20.82,0.19,0.19,92675098850,0.19,0.19,92675098850 +HD현대중공업,329180,23,578000,2,35000,6.45,162211,184472,88773116,162211,6.45,87.93,0.18,0.18,92098986000,0.18,0.18,92098986000 +삼성전기,009150,24,267000,2,5000,1.91,335111,347964,74693696,335111,1.91,96.31,0.45,0.45,90222953250,0.45,0.45,90222953250 +일동제약,249420,25,29900,2,2050,7.36,2812155,582177,31638252,2812155,7.36,483.04,8.89,8.89,83995014900,8.88,8.88,83995014900 +레인보우로보틱스,277810,26,457500,2,12000,2.69,180201,199670,19399858,180201,2.69,90.25,0.93,0.93,82773250000,0.93,0.93,82773250000 +알테오젠,196170,27,459500,2,1500,0.33,173814,573548,53505788,173814,0.33,30.31,0.32,0.32,80000587000,0.33,0.33,80000587000 +한화오션,042660,28,115200,2,1200,1.05,666866,1936008,306413394,666866,1.05,34.45,0.22,0.22,76398607900,0.22,0.22,76398607900 +한화에어로스페이스,012450,29,953000,2,16000,1.71,79723,231159,51563401,79723,1.71,34.49,0.15,0.15,75850175000,0.15,0.15,75850175000 +TIGER 200,102110,30,58770,5,-295,-0.50,1256955,3828089,76650000,1256955,-0.50,32.84,1.64,1.64,73905252408,1.64,1.64,73905252408 diff --git a/top30/20251209/top30-tv-20251209-104001.csv b/top30/20251209/top30-tv-20251209-104001.csv new file mode 100644 index 000000000000..06747302a1b9 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에코프로,086520,1,117900,2,400,0.34,5358572,19608074,135776152,5358572,0.34,27.33,3.95,3.95,628600312250,3.93,3.93,628600312250 +삼성에피스홀딩스,0126Z0,2,556000,2,41000,7.96,972513,681006,24883049,972513,7.96,142.81,3.91,3.91,536067320500,3.87,3.87,536067320500 +SK하이닉스,000660,3,567000,5,-10000,-1.73,912067,4288433,728002365,912067,-1.73,21.27,0.13,0.13,518365210500,0.13,0.13,518365210500 +삼성전자,005930,4,108650,5,-850,-0.78,4613756,15527762,5919637922,4613756,-0.78,29.71,0.08,0.08,502244708600,0.08,0.08,502244708600 +테라뷰,950250,5,14490,2,6490,81.12,28802933,0,35517731,28802933,81.12,0.00,81.09,81.09,414271742015,80.50,80.50,414271742015 +KODEX 레버리지,122630,6,44625,5,-510,-1.13,8130325,20453108,80700000,8130325,-1.13,39.75,10.07,10.07,363784703670,10.10,10.10,363784703670 +에코프로비엠,247540,7,184300,2,11000,6.35,1508344,1641004,97801344,1508344,6.35,91.92,1.54,1.54,276687613000,1.54,1.54,276687613000 +클로봇,466100,8,47350,2,1250,2.71,5065427,7473670,24992139,5065427,2.71,67.78,20.27,20.27,240475066000,20.32,20.32,240475066000 +고영,098460,9,28400,2,1900,7.17,7132823,5218172,68654755,7132823,7.17,136.69,10.39,10.39,194573008275,9.98,9.98,194573008275 +KODEX 200선물인버스2X,252670,10,668,2,7,1.06,255210802,603053376,2156100000,255210802,1.06,42.32,11.84,11.84,170114489844,11.81,11.81,170114489844 +현대차,005380,11,303500,5,-12000,-3.80,549850,1913789,204757766,549850,-3.80,28.73,0.27,0.27,167991016750,0.27,0.27,167991016750 +KODEX 200,069500,12,58695,5,-325,-0.55,2758483,12087291,192000000,2758483,-0.55,22.82,1.44,1.44,162108689775,1.44,1.44,162108689775 +현대약품,004310,13,7300,2,730,11.11,20758524,3545645,32000000,20758524,11.11,585.47,64.87,64.87,157267854630,67.32,67.32,157267854630 +엘앤씨바이오,290650,14,74300,2,7200,10.73,1869348,484215,24618850,1869348,10.73,386.06,7.59,7.59,142516663550,7.79,7.79,142516663550 +에임드바이오,0009K0,15,50500,2,1950,4.02,2750647,8060417,64156161,2750647,4.02,34.13,4.29,4.29,138602493125,4.28,4.28,138602493125 +삼성중공업,010140,16,27200,2,1300,5.02,4787106,3685336,880000000,4787106,5.02,129.90,0.54,0.54,128398943050,0.54,0.54,128398943050 +KODEX 코스닥150레버리지,233740,17,12330,2,75,0.61,9253829,20595892,151100000,9253829,0.61,44.93,6.12,6.12,113878680553,6.11,6.11,113878680553 +디앤디파마텍,347850,18,85200,2,2200,2.65,1302682,3541207,43425276,1302682,2.65,36.79,3.00,3.00,112529317800,3.04,3.04,112529317800 +로보티즈,108490,19,281000,5,-6500,-2.26,374418,915707,14570088,374418,-2.26,40.89,2.57,2.57,105616573000,2.58,2.58,105616573000 +이수스페셜티케미컬,457190,20,65900,2,6400,10.76,1573372,1110997,30208280,1573372,10.76,141.62,5.21,5.21,100995696600,5.07,5.07,100995696600 +두산에너빌리티,034020,21,77000,2,200,0.26,1302159,5826257,640561146,1302159,0.26,22.35,0.20,0.20,99542975650,0.20,0.20,99542975650 +올릭스,226950,22,122500,2,4200,3.55,781115,709976,20114783,781115,3.55,110.02,3.88,3.88,97568522850,3.96,3.96,97568522850 +HD현대중공업,329180,23,577000,2,34000,6.26,167799,184472,88773116,167799,6.26,90.96,0.19,0.19,95326143000,0.19,0.19,95326143000 +삼성전기,009150,24,266000,2,4000,1.53,341279,347964,74693696,341279,1.53,98.08,0.46,0.46,91865610250,0.46,0.46,91865610250 +일동제약,249420,25,30200,2,2350,8.44,2962546,582177,31638252,2962546,8.44,508.87,9.36,9.36,88517993500,9.26,9.26,88517993500 +레인보우로보틱스,277810,26,457500,2,12000,2.69,187199,199670,19399858,187199,2.69,93.75,0.96,0.96,85968267500,0.97,0.97,85968267500 +알테오젠,196170,27,458000,3,0,0.00,177980,573548,53505788,177980,0.00,31.03,0.33,0.33,81911382500,0.33,0.33,81911382500 +TIGER 200,102110,28,58735,5,-330,-0.56,1368870,3828089,76650000,1368870,-0.56,35.76,1.79,1.79,80484280281,1.79,1.79,80484280281 +한화오션,042660,29,114800,2,800,0.70,694755,1936008,306413394,694755,0.70,35.89,0.23,0.23,79606995500,0.23,0.23,79606995500 +한화에어로스페이스,012450,30,952000,2,15000,1.60,82631,231159,51563401,82631,1.60,35.75,0.16,0.16,78626446500,0.16,0.16,78626446500 diff --git a/top30/20251209/top30-tv-20251209-105001.csv b/top30/20251209/top30-tv-20251209-105001.csv new file mode 100644 index 000000000000..aa4cf481849e --- /dev/null +++ b/top30/20251209/top30-tv-20251209-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에코프로,086520,1,117900,2,400,0.34,5431208,19608074,135776152,5431208,0.34,27.70,4.00,4.00,637165964750,3.98,3.98,637165964750 +삼성에피스홀딩스,0126Z0,2,554000,2,39000,7.57,982960,681006,24883049,982960,7.57,144.34,3.95,3.95,541866095000,3.93,3.93,541866095000 +SK하이닉스,000660,3,568000,5,-9000,-1.56,936595,4288433,728002365,936595,-1.56,21.84,0.13,0.13,532274250500,0.13,0.13,532274250500 +삼성전자,005930,4,108600,5,-900,-0.82,4756448,15527762,5919637922,4756448,-0.82,30.63,0.08,0.08,517741895750,0.08,0.08,517741895750 +테라뷰,950250,5,14060,2,6060,75.75,29289053,0,35517731,29289053,75.75,0.00,82.46,82.46,421209835675,84.35,84.35,421209835675 +KODEX 레버리지,122630,6,44680,5,-455,-1.01,8429685,20453108,80700000,8429685,-1.01,41.21,10.45,10.45,377156968342,10.46,10.46,377156968342 +에코프로비엠,247540,7,184300,2,11000,6.35,1533836,1641004,97801344,1533836,6.35,93.47,1.57,1.57,281387813700,1.56,1.56,281387813700 +클로봇,466100,8,47750,2,1650,3.58,5144162,7473670,24992139,5144162,3.58,68.83,20.58,20.58,244221870075,20.46,20.46,244221870075 +고영,098460,9,29000,2,2500,9.43,8777559,5218172,68654755,8777559,9.43,168.21,12.79,12.79,241670716300,12.14,12.14,241670716300 +KODEX 200선물인버스2X,252670,10,668,2,7,1.06,259593447,603053376,2156100000,259593447,1.06,43.05,12.04,12.04,173041072390,12.01,12.01,173041072390 +현대차,005380,11,303750,5,-11750,-3.72,561918,1913789,204757766,561918,-3.72,29.36,0.27,0.27,171655146250,0.28,0.28,171655146250 +KODEX 200,069500,12,58740,5,-280,-0.47,2890787,12087291,192000000,2890787,-0.47,23.92,1.51,1.51,169877702932,1.51,1.51,169877702932 +현대약품,004310,13,7180,2,610,9.28,21526785,3545645,32000000,21526785,9.28,607.13,67.27,67.27,162832442415,70.87,70.87,162832442415 +엘앤씨바이오,290650,14,73300,2,6200,9.24,1918886,484215,24618850,1918886,9.24,396.29,7.79,7.79,146169145300,8.10,8.10,146169145300 +에임드바이오,0009K0,15,50550,2,2000,4.12,2800871,8060417,64156161,2800871,4.12,34.75,4.37,4.37,141144767675,4.35,4.35,141144767675 +삼성중공업,010140,16,27200,2,1300,5.02,5063962,3685336,880000000,5063962,5.02,137.41,0.58,0.58,135925159550,0.57,0.57,135925159550 +디앤디파마텍,347850,17,84700,2,1700,2.05,1352575,3541207,43425276,1352575,2.05,38.20,3.11,3.11,116749440800,3.17,3.17,116749440800 +KODEX 코스닥150레버리지,233740,18,12315,2,60,0.49,9454066,20595892,151100000,9454066,0.49,45.90,6.26,6.26,116343780517,6.25,6.25,116343780517 +로보티즈,108490,19,284000,5,-3500,-1.22,387605,915707,14570088,387605,-1.22,42.33,2.66,2.66,109335234000,2.64,2.64,109335234000 +두산에너빌리티,034020,20,76950,2,150,0.20,1364430,5826257,640561146,1364430,0.20,23.42,0.21,0.21,104333474100,0.21,0.21,104333474100 +HD현대중공업,329180,21,579000,2,36000,6.63,182711,184472,88773116,182711,6.63,99.05,0.21,0.21,103952673000,0.20,0.20,103952673000 +이수스페셜티케미컬,457190,22,65500,2,6000,10.08,1608406,1110997,30208280,1608406,10.08,144.77,5.32,5.32,103295519500,5.22,5.22,103295519500 +올릭스,226950,23,122500,2,4200,3.55,797258,709976,20114783,797258,3.55,112.29,3.96,3.96,99543609400,4.04,4.04,99543609400 +삼성전기,009150,24,265750,2,3750,1.43,348120,347964,74693696,348120,1.43,100.04,0.47,0.47,93682257250,0.47,0.47,93682257250 +일동제약,249420,25,29850,2,2000,7.18,3064978,582177,31638252,3064978,7.18,526.47,9.69,9.69,91604503700,9.70,9.70,91604503700 +레인보우로보틱스,277810,26,457250,2,11750,2.64,189605,199670,19399858,189605,2.64,94.96,0.98,0.98,87066386500,0.98,0.98,87066386500 +TIGER 200,102110,27,58780,5,-285,-0.48,1446845,3828089,76650000,1446845,-0.48,37.80,1.89,1.89,85066598226,1.89,1.89,85066598226 +알테오젠,196170,28,458000,3,0,0.00,184227,573548,53505788,184227,0.00,32.12,0.34,0.34,84773338250,0.35,0.35,84773338250 +한화오션,042660,29,115200,2,1200,1.05,710896,1936008,306413394,710896,1.05,36.72,0.23,0.23,81463272100,0.23,0.23,81463272100 +한화에어로스페이스,012450,30,957000,2,20000,2.13,84905,231159,51563401,84905,2.13,36.73,0.16,0.16,80798979000,0.16,0.16,80798979000 diff --git a/top30/20251209/top30-tv-20251209-110001.csv b/top30/20251209/top30-tv-20251209-110001.csv new file mode 100644 index 000000000000..f5657483ba85 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에코프로,086520,1,117200,5,-300,-0.26,5558702,19608074,135776152,5558702,-0.26,28.35,4.09,4.09,652129954650,4.10,4.10,652129954650 +SK하이닉스,000660,2,567000,5,-10000,-1.73,974975,4288433,728002365,974975,-1.73,22.73,0.13,0.13,554036924000,0.13,0.13,554036924000 +삼성에피스홀딩스,0126Z0,3,549000,2,34000,6.60,1004326,681006,24883049,1004326,6.60,147.48,4.04,4.04,553643564000,4.05,4.05,553643564000 +삼성전자,005930,4,108200,5,-1300,-1.19,5054971,15527762,5919637922,5054971,-1.19,32.55,0.09,0.09,550113159650,0.09,0.09,550113159650 +테라뷰,950250,5,13830,2,5830,72.88,30206893,0,35517731,30206893,72.88,0.00,85.05,85.05,434011986160,88.36,88.36,434011986160 +KODEX 레버리지,122630,6,44540,5,-595,-1.32,8750563,20453108,80700000,8750563,-1.32,42.78,10.84,10.84,391466810837,10.89,10.89,391466810837 +고영,098460,7,29975,2,3475,13.11,11856209,5218172,68654755,11856209,13.11,227.21,17.27,17.27,333184280575,16.19,16.19,333184280575 +에코프로비엠,247540,8,183200,2,9900,5.71,1557949,1641004,97801344,1557949,5.71,94.94,1.59,1.59,285818052350,1.60,1.60,285818052350 +클로봇,466100,9,48300,2,2200,4.77,5501009,7473670,24992139,5501009,4.77,73.61,22.01,22.01,261453872275,21.66,21.66,261453872275 +현대차,005380,10,302000,5,-13500,-4.28,615310,1913789,204757766,615310,-4.28,32.15,0.30,0.30,187810693500,0.30,0.30,187810693500 +KODEX 200,069500,11,58635,5,-385,-0.65,3013448,12087291,192000000,3013448,-0.65,24.93,1.57,1.57,177074264405,1.57,1.57,177074264405 +KODEX 200선물인버스2X,252670,12,670,2,9,1.36,265427052,603053376,2156100000,265427052,1.36,44.01,12.31,12.31,176940981105,12.25,12.25,176940981105 +현대약품,004310,13,7180,2,610,9.28,21950784,3545645,32000000,21950784,9.28,619.09,68.60,68.60,165888786845,72.20,72.20,165888786845 +엘앤씨바이오,290650,14,73500,2,6400,9.54,1998410,484215,24618850,1998410,9.54,412.71,8.12,8.12,151964526450,8.40,8.40,151964526450 +에임드바이오,0009K0,15,50500,2,1950,4.02,2849441,8060417,64156161,2849441,4.02,35.35,4.44,4.44,143581361175,4.43,4.43,143581361175 +삼성중공업,010140,16,27100,2,1200,4.63,5191950,3685336,880000000,5191950,4.63,140.88,0.59,0.59,139402654675,0.58,0.58,139402654675 +KODEX 코스닥150레버리지,233740,17,12295,2,40,0.33,9662334,20595892,151100000,9662334,0.33,46.91,6.39,6.39,118907280724,6.40,6.40,118907280724 +디앤디파마텍,347850,18,84400,2,1400,1.69,1377876,3541207,43425276,1377876,1.69,38.91,3.17,3.17,118889587700,3.24,3.24,118889587700 +로보티즈,108490,19,282500,5,-5000,-1.74,403047,915707,14570088,403047,-1.74,44.01,2.77,2.77,113711320500,2.76,2.76,113711320500 +두산에너빌리티,034020,20,76800,3,0,0.00,1415437,5826257,640561146,1415437,0.00,24.29,0.22,0.22,108258127250,0.22,0.22,108258127250 +HD현대중공업,329180,21,578000,2,35000,6.45,188816,184472,88773116,188816,6.45,102.35,0.21,0.21,107485508500,0.21,0.21,107485508500 +이수스페셜티케미컬,457190,22,65000,2,5500,9.24,1655382,1110997,30208280,1655382,9.24,149.00,5.48,5.48,106351263250,5.42,5.42,106351263250 +올릭스,226950,23,123100,2,4800,4.06,809299,709976,20114783,809299,4.06,113.99,4.02,4.02,101022127850,4.08,4.08,101022127850 +삼성전기,009150,24,266000,2,4000,1.53,355873,347964,74693696,355873,1.53,102.27,0.48,0.48,95744445750,0.48,0.48,95744445750 +일동제약,249420,25,30200,2,2350,8.44,3106816,582177,31638252,3106816,8.44,533.65,9.82,9.82,92860950125,9.72,9.72,92860950125 +TIGER 200,102110,26,58680,5,-385,-0.65,1505549,3828089,76650000,1505549,-0.65,39.33,1.96,1.96,88513339958,1.97,1.97,88513339958 +레인보우로보틱스,277810,27,455500,2,10000,2.24,191830,199670,19399858,191830,2.24,96.07,0.99,0.99,88082479750,1.00,1.00,88082479750 +알테오젠,196170,28,457750,5,-250,-0.05,187730,573548,53505788,187730,-0.05,32.73,0.35,0.35,86377357500,0.35,0.35,86377357500 +TIGER 미국S&P500,360750,29,25020,5,-60,-0.24,3358155,6003532,482600000,3358155,-0.24,55.94,0.70,0.70,84073122449,0.70,0.70,84073122449 +한화에어로스페이스,012450,30,957000,2,20000,2.13,88017,231159,51563401,88017,2.13,38.08,0.17,0.17,83778177500,0.17,0.17,83778177500 diff --git a/top30/20251209/top30-tv-20251209-111001.csv b/top30/20251209/top30-tv-20251209-111001.csv new file mode 100644 index 000000000000..905122d0849a --- /dev/null +++ b/top30/20251209/top30-tv-20251209-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에코프로,086520,1,117100,5,-400,-0.34,5642437,19608074,135776152,5642437,-0.34,28.78,4.16,4.16,661929012600,4.16,4.16,661929012600 +SK하이닉스,000660,2,566000,5,-11000,-1.91,1021810,4288433,728002365,1021810,-1.91,23.83,0.14,0.14,580558455000,0.14,0.14,580558455000 +삼성전자,005930,3,108400,5,-1100,-1.00,5300671,15527762,5919637922,5300671,-1.00,34.14,0.09,0.09,576710954600,0.09,0.09,576710954600 +삼성에피스홀딩스,0126Z0,4,558000,2,43000,8.35,1036213,681006,24883049,1036213,8.35,152.16,4.16,4.16,571318856500,4.11,4.11,571318856500 +테라뷰,950250,5,13830,2,5830,72.88,30752025,0,35517731,30752025,72.88,0.00,86.58,86.58,441543571480,89.89,89.89,441543571480 +KODEX 레버리지,122630,6,44595,5,-540,-1.20,9287318,20453108,80700000,9287318,-1.20,45.41,11.51,11.51,415379647245,11.54,11.54,415379647245 +고영,098460,7,29500,2,3000,11.32,13765308,5218172,68654755,13765308,11.32,263.80,20.05,20.05,390117153800,19.26,19.26,390117153800 +에코프로비엠,247540,8,183100,2,9800,5.65,1572998,1641004,97801344,1572998,5.65,95.86,1.61,1.61,288574431350,1.61,1.61,288574431350 +클로봇,466100,9,48650,2,2550,5.53,5848963,7473670,24992139,5848963,5.53,78.26,23.40,23.40,278366543600,22.89,22.89,278366543600 +현대차,005380,10,304000,5,-11500,-3.65,637476,1913789,204757766,637476,-3.65,33.31,0.31,0.31,194533823000,0.31,0.31,194533823000 +KODEX 200,069500,11,58675,5,-345,-0.58,3220925,12087291,192000000,3220925,-0.58,26.65,1.68,1.68,189242014108,1.68,1.68,189242014108 +KODEX 200선물인버스2X,252670,12,669,2,8,1.21,281776726,603053376,2156100000,281776726,1.21,46.73,13.07,13.07,187894561493,13.03,13.03,187894561493 +현대약품,004310,13,7200,2,630,9.59,22351425,3545645,32000000,22351425,9.59,630.39,69.85,69.85,168767873290,73.25,73.25,168767873290 +엘앤씨바이오,290650,14,72600,2,5500,8.20,2043393,484215,24618850,2043393,8.20,422.00,8.30,8.30,155257660350,8.69,8.69,155257660350 +에임드바이오,0009K0,15,50500,2,1950,4.02,2879082,8060417,64156161,2879082,4.02,35.72,4.49,4.49,145078347325,4.48,4.48,145078347325 +삼성중공업,010140,16,26950,2,1050,4.05,5305738,3685336,880000000,5305738,4.05,143.97,0.60,0.60,142478781850,0.60,0.60,142478781850 +KODEX 코스닥150레버리지,233740,17,12315,2,60,0.49,9895110,20595892,151100000,9895110,0.49,48.04,6.55,6.55,121770918843,6.54,6.54,121770918843 +디앤디파마텍,347850,18,84300,2,1300,1.57,1405615,3541207,43425276,1405615,1.57,39.69,3.24,3.24,121227725350,3.31,3.31,121227725350 +로보티즈,108490,19,281500,5,-6000,-2.09,410329,915707,14570088,410329,-2.09,44.81,2.82,2.82,115770787750,2.82,2.82,115770787750 +두산에너빌리티,034020,20,77000,2,200,0.26,1451461,5826257,640561146,1451461,0.26,24.91,0.23,0.23,111029483150,0.23,0.23,111029483150 +HD현대중공업,329180,21,576000,2,33000,6.08,194007,184472,88773116,194007,6.08,105.17,0.22,0.22,110480695500,0.22,0.22,110480695500 +이수스페셜티케미컬,457190,22,64700,2,5200,8.74,1689872,1110997,30208280,1689872,8.74,152.10,5.59,5.59,108586424350,5.56,5.56,108586424350 +올릭스,226950,23,123100,2,4800,4.06,823395,709976,20114783,823395,4.06,115.98,4.09,4.09,102752518200,4.15,4.15,102752518200 +삼성전기,009150,24,267500,2,5500,2.10,360449,347964,74693696,360449,2.10,103.59,0.48,0.48,96965531750,0.49,0.49,96965531750 +일동제약,249420,25,30350,2,2500,8.98,3218010,582177,31638252,3218010,8.98,552.75,10.17,10.17,96229397750,10.02,10.02,96229397750 +TIGER 미국S&P500,360750,26,25025,5,-55,-0.22,3727057,6003532,482600000,3727057,-0.22,62.08,0.77,0.77,93304024015,0.77,0.77,93304024015 +TIGER 200,102110,27,58725,5,-340,-0.58,1573158,3828089,76650000,1573158,-0.58,41.10,2.05,2.05,92480554158,2.05,2.05,92480554158 +레인보우로보틱스,277810,28,455500,2,10000,2.24,195116,199670,19399858,195116,2.24,97.72,1.01,1.01,89577136750,1.01,1.01,89577136750 +알테오젠,196170,29,457000,5,-1000,-0.22,192779,573548,53505788,192779,-0.22,33.61,0.36,0.36,88685969750,0.36,0.36,88685969750 +한화에어로스페이스,012450,30,956000,2,19000,2.03,91921,231159,51563401,91921,2.03,39.77,0.18,0.18,87511654000,0.18,0.18,87511654000 diff --git a/top30/20251209/top30-tv-20251209-112002.csv b/top30/20251209/top30-tv-20251209-112002.csv new file mode 100644 index 000000000000..8874a3e090a1 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에코프로,086520,1,117600,2,100,0.09,5714270,19608074,135776152,5714270,0.09,29.14,4.21,4.21,670367186550,4.20,4.20,670367186550 +SK하이닉스,000660,2,565000,5,-12000,-2.08,1066663,4288433,728002365,1066663,-2.08,24.87,0.15,0.15,605941801500,0.15,0.15,605941801500 +삼성전자,005930,3,108200,5,-1300,-1.19,5494258,15527762,5919637922,5494258,-1.19,35.38,0.09,0.09,597665567550,0.09,0.09,597665567550 +삼성에피스홀딩스,0126Z0,4,558000,2,43000,8.35,1070398,681006,24883049,1070398,8.35,157.18,4.30,4.30,590463528500,4.25,4.25,590463528500 +테라뷰,950250,5,13640,2,5640,70.50,31741856,0,35517731,31741856,70.50,0.00,89.37,89.37,454899621610,93.90,93.90,454899621610 +KODEX 레버리지,122630,6,44520,5,-615,-1.36,9608157,20453108,80700000,9608157,-1.36,46.98,11.91,11.91,429667684397,11.96,11.96,429667684397 +고영,098460,7,29200,2,2700,10.19,15111882,5218172,68654755,15111882,10.19,289.60,22.01,22.01,429574543850,21.43,21.43,429574543850 +클로봇,466100,8,49050,2,2950,6.40,6532733,7473670,24992139,6532733,6.40,87.41,26.14,26.14,311811468000,25.44,25.44,311811468000 +에코프로비엠,247540,9,184100,2,10800,6.23,1589226,1641004,97801344,1589226,6.23,96.84,1.62,1.62,291558957750,1.62,1.62,291558957750 +현대차,005380,10,304000,5,-11500,-3.65,651530,1913789,204757766,651530,-3.65,34.04,0.32,0.32,198803875000,0.32,0.32,198803875000 +KODEX 200,069500,11,58625,5,-395,-0.67,3341701,12087291,192000000,3341701,-0.67,27.65,1.74,1.74,196325115643,1.74,1.74,196325115643 +KODEX 200선물인버스2X,252670,12,669,2,8,1.21,288163061,603053376,2156100000,288163061,1.21,47.78,13.37,13.37,192170753144,13.32,13.32,192170753144 +현대약품,004310,13,7220,2,650,9.89,22975703,3545645,32000000,22975703,9.89,648.00,71.80,71.80,173319832745,75.02,75.02,173319832745 +엘앤씨바이오,290650,14,71700,2,4600,6.86,2189836,484215,24618850,2189836,6.86,452.24,8.89,8.89,165709628250,9.39,9.39,165709628250 +삼성중공업,010140,15,26950,2,1050,4.05,5453662,3685336,880000000,5453662,4.05,147.98,0.62,0.62,146457510575,0.62,0.62,146457510575 +에임드바이오,0009K0,16,50300,2,1750,3.60,2898974,8060417,64156161,2898974,3.60,35.97,4.52,4.52,146081465725,4.53,4.53,146081465725 +KODEX 코스닥150레버리지,233740,17,12350,2,95,0.78,10080326,20595892,151100000,10080326,0.78,48.94,6.67,6.67,124055838853,6.65,6.65,124055838853 +디앤디파마텍,347850,18,84300,2,1300,1.57,1429377,3541207,43425276,1429377,1.57,40.36,3.29,3.29,123231037500,3.37,3.37,123231037500 +로보티즈,108490,19,282000,5,-5500,-1.91,418752,915707,14570088,418752,-1.91,45.73,2.87,2.87,118138178000,2.88,2.88,118138178000 +두산에너빌리티,034020,20,76900,2,100,0.13,1489588,5826257,640561146,1489588,0.13,25.57,0.23,0.23,113962891650,0.23,0.23,113962891650 +HD현대중공업,329180,21,575000,2,32000,5.89,197562,184472,88773116,197562,5.89,107.10,0.22,0.22,112526326500,0.22,0.22,112526326500 +이수스페셜티케미컬,457190,22,65000,2,5500,9.24,1711701,1110997,30208280,1711701,9.24,154.07,5.67,5.67,110004295400,5.60,5.60,110004295400 +올릭스,226950,23,123200,2,4900,4.14,830392,709976,20114783,830392,4.14,116.96,4.13,4.13,103613962000,4.18,4.18,103613962000 +TIGER 미국S&P500,360750,24,25045,5,-35,-0.14,4127299,6003532,482600000,4127299,-0.14,68.75,0.86,0.86,103325963034,0.85,0.85,103325963034 +일동제약,249420,25,30050,2,2200,7.90,3316622,582177,31638252,3316622,7.90,569.69,10.48,10.48,99217994675,10.44,10.44,99217994675 +삼성전기,009150,26,267500,2,5500,2.10,366198,347964,74693696,366198,2.10,105.24,0.49,0.49,98503426250,0.49,0.49,98503426250 +TIGER 200,102110,27,58670,5,-395,-0.67,1605245,3828089,76650000,1605245,-0.67,41.93,2.09,2.09,94363383029,2.10,2.10,94363383029 +알테오젠,196170,28,458000,3,0,0.00,201287,573548,53505788,201287,0.00,35.10,0.38,0.38,92579270750,0.38,0.38,92579270750 +레인보우로보틱스,277810,29,457000,2,11500,2.58,197708,199670,19399858,197708,2.58,99.02,1.02,1.02,90759232500,1.02,1.02,90759232500 +한화에어로스페이스,012450,30,955000,2,18000,1.92,94236,231159,51563401,94236,1.92,40.77,0.18,0.18,89721361500,0.18,0.18,89721361500 diff --git a/top30/20251209/top30-tv-20251209-113002.csv b/top30/20251209/top30-tv-20251209-113002.csv new file mode 100644 index 000000000000..7e8600589f22 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에코프로,086520,1,117900,2,400,0.34,5769369,19608074,135776152,5769369,0.34,29.42,4.25,4.25,676861960300,4.23,4.23,676861960300 +SK하이닉스,000660,2,565500,5,-11500,-1.99,1092345,4288433,728002365,1092345,-1.99,25.47,0.15,0.15,620475988000,0.15,0.15,620475988000 +삼성전자,005930,3,108000,5,-1500,-1.37,5695443,15527762,5919637922,5695443,-1.37,36.68,0.10,0.10,619413489300,0.10,0.10,619413489300 +삼성에피스홀딩스,0126Z0,4,560000,2,45000,8.74,1092783,681006,24883049,1092783,8.74,160.47,4.39,4.39,603025672000,4.33,4.33,603025672000 +테라뷰,950250,5,13330,2,5330,66.62,32538222,0,35517731,32538222,66.62,0.00,91.61,91.61,465610923655,98.34,98.34,465610923655 +고영,098460,6,29250,2,2750,10.38,15871695,5218172,68654755,15871695,10.38,304.16,23.12,23.12,451703014800,22.49,22.49,451703014800 +KODEX 레버리지,122630,7,44565,5,-570,-1.26,9711695,20453108,80700000,9711695,-1.26,47.48,12.03,12.03,434280540542,12.08,12.08,434280540542 +클로봇,466100,8,49250,2,3150,6.83,6862027,7473670,24992139,6862027,6.83,91.82,27.46,27.46,327877241600,26.64,26.64,327877241600 +에코프로비엠,247540,9,184400,2,11100,6.41,1601501,1641004,97801344,1601501,6.41,97.59,1.64,1.64,293821004200,1.63,1.63,293821004200 +현대차,005380,10,304750,5,-10750,-3.41,667897,1913789,204757766,667897,-3.41,34.90,0.33,0.33,203788471000,0.33,0.33,203788471000 +KODEX 200,069500,11,58645,5,-375,-0.64,3391544,12087291,192000000,3391544,-0.64,28.06,1.77,1.77,199248321611,1.77,1.77,199248321611 +KODEX 200선물인버스2X,252670,12,669,2,8,1.21,292809673,603053376,2156100000,292809673,1.21,48.55,13.58,13.58,195283450259,13.54,13.54,195283450259 +현대약품,004310,13,7370,2,800,12.18,23339885,3545645,32000000,23339885,12.18,658.27,72.94,72.94,175989784635,74.62,74.62,175989784635 +엘앤씨바이오,290650,14,70700,2,3600,5.37,2234525,484215,24618850,2234525,5.37,461.47,9.08,9.08,168889764950,9.70,9.70,168889764950 +삼성중공업,010140,15,27000,2,1100,4.25,5516701,3685336,880000000,5516701,4.25,149.69,0.63,0.63,148160462600,0.62,0.62,148160462600 +에임드바이오,0009K0,16,50200,2,1650,3.40,2915920,8060417,64156161,2915920,3.40,36.18,4.55,4.55,146932862225,4.56,4.56,146932862225 +KODEX 코스닥150레버리지,233740,17,12335,2,80,0.65,10205255,20595892,151100000,10205255,0.65,49.55,6.75,6.75,125598009599,6.74,6.74,125598009599 +디앤디파마텍,347850,18,84300,2,1300,1.57,1448372,3541207,43425276,1448372,1.57,40.90,3.34,3.34,124830063950,3.41,3.41,124830063950 +로보티즈,108490,19,282500,5,-5000,-1.74,422321,915707,14570088,422321,-1.74,46.12,2.90,2.90,119143563500,2.89,2.89,119143563500 +두산에너빌리티,034020,20,77000,2,200,0.26,1514060,5826257,640561146,1514060,0.26,25.99,0.24,0.24,115845899800,0.23,0.23,115845899800 +HD현대중공업,329180,21,575000,2,32000,5.89,200803,184472,88773116,200803,5.89,108.85,0.23,0.23,114390744000,0.22,0.22,114390744000 +이수스페셜티케미컬,457190,22,65400,2,5900,9.92,1742274,1110997,30208280,1742274,9.92,156.82,5.77,5.77,112000220850,5.67,5.67,112000220850 +TIGER 미국S&P500,360750,23,25045,5,-35,-0.14,4286641,6003532,482600000,4286641,-0.14,71.40,0.89,0.89,107316748360,0.89,0.89,107316748360 +올릭스,226950,24,123600,2,5300,4.48,843067,709976,20114783,843067,4.48,118.75,4.19,4.19,105179607750,4.23,4.23,105179607750 +일동제약,249420,25,30000,2,2150,7.72,3348034,582177,31638252,3348034,7.72,575.09,10.58,10.58,100161071125,10.55,10.55,100161071125 +삼성전기,009150,26,267000,2,5000,1.91,369270,347964,74693696,369270,1.91,106.12,0.49,0.49,99324592750,0.50,0.50,99324592750 +TIGER 200,102110,27,58695,5,-370,-0.63,1634566,3828089,76650000,1634566,-0.63,42.70,2.13,2.13,96084181079,2.14,2.14,96084181079 +알테오젠,196170,28,458500,2,500,0.11,206629,573548,53505788,206629,0.11,36.03,0.39,0.39,95027773000,0.39,0.39,95027773000 +현대로템,064350,29,195600,2,3500,1.82,477676,1125766,109142293,477676,1.82,42.43,0.44,0.44,92687150250,0.43,0.43,92687150250 +한화에어로스페이스,012450,30,956000,2,19000,2.03,96825,231159,51563401,96825,2.03,41.89,0.19,0.19,92196543500,0.19,0.19,92196543500 diff --git a/top30/20251209/top30-tv-20251209-114001.csv b/top30/20251209/top30-tv-20251209-114001.csv new file mode 100644 index 000000000000..62273d4a4221 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에코프로,086520,1,117500,3,0,0.00,5818608,19608074,135776152,5818608,0.00,29.67,4.29,4.29,682666306900,4.28,4.28,682666306900 +삼성전자,005930,2,107800,5,-1700,-1.55,6081591,15527762,5919637922,6081591,-1.55,39.17,0.10,0.10,661082940350,0.10,0.10,661082940350 +SK하이닉스,000660,3,565000,5,-12000,-2.08,1146826,4288433,728002365,1146826,-2.08,26.74,0.16,0.16,651276161000,0.16,0.16,651276161000 +삼성에피스홀딩스,0126Z0,4,562000,2,47000,9.13,1114166,681006,24883049,1114166,9.13,163.61,4.48,4.48,615044835500,4.40,4.40,615044835500 +고영,098460,5,29150,2,2650,10.00,16604184,5218172,68654755,16604184,10.00,318.20,24.19,24.19,472987093275,23.63,23.63,472987093275 +테라뷰,950250,6,13460,2,5460,68.25,32932547,0,35517731,32932547,68.25,0.00,92.72,92.72,470861171720,98.49,98.49,470861171720 +KODEX 레버리지,122630,7,44440,5,-695,-1.54,10090294,20453108,80700000,10090294,-1.54,49.33,12.50,12.50,451120546382,12.58,12.58,451120546382 +클로봇,466100,8,48200,2,2100,4.56,7235474,7473670,24992139,7235474,4.56,96.81,28.95,28.95,346124350700,28.73,28.73,346124350700 +에코프로비엠,247540,9,183500,2,10200,5.89,1612979,1641004,97801344,1612979,5.89,98.29,1.65,1.65,295931241700,1.65,1.65,295931241700 +현대차,005380,10,304750,5,-10750,-3.41,675332,1913789,204757766,675332,-3.41,35.29,0.33,0.33,206053763000,0.33,0.33,206053763000 +KODEX 200,069500,11,58560,5,-460,-0.78,3494036,12087291,192000000,3494036,-0.78,28.91,1.82,1.82,205254484369,1.83,1.83,205254484369 +KODEX 200선물인버스2X,252670,12,671,2,10,1.51,301924462,603053376,2156100000,301924462,1.51,50.07,14.00,14.00,201396094641,13.92,13.92,201396094641 +현대약품,004310,13,7380,2,810,12.33,24553543,3545645,32000000,24553543,12.33,692.50,76.73,76.73,185071070655,78.37,78.37,185071070655 +엘앤씨바이오,290650,14,70900,2,3800,5.66,2259956,484215,24618850,2259956,5.66,466.73,9.18,9.18,170692555600,9.78,9.78,170692555600 +삼성중공업,010140,15,26950,2,1050,4.05,5573376,3685336,880000000,5573376,4.05,151.23,0.63,0.63,149689511325,0.63,0.63,149689511325 +에임드바이오,0009K0,16,49950,2,1400,2.88,2954298,8060417,64156161,2954298,2.88,36.65,4.60,4.60,148849439775,4.64,4.64,148849439775 +KODEX 코스닥150레버리지,233740,17,12285,2,30,0.24,10444893,20595892,151100000,10444893,0.24,50.71,6.91,6.91,128546038156,6.92,6.92,128546038156 +디앤디파마텍,347850,18,83600,2,600,0.72,1491589,3541207,43425276,1491589,0.72,42.12,3.43,3.43,128461192650,3.54,3.54,128461192650 +로보티즈,108490,19,281500,5,-6000,-2.09,425894,915707,14570088,425894,-2.09,46.51,2.92,2.92,120149803500,2.93,2.93,120149803500 +두산에너빌리티,034020,20,77000,2,200,0.26,1535180,5826257,640561146,1535180,0.26,26.35,0.24,0.24,117470905750,0.24,0.24,117470905750 +HD현대중공업,329180,21,576000,2,33000,6.08,203435,184472,88773116,203435,6.08,110.28,0.23,0.23,115905361500,0.23,0.23,115905361500 +TIGER 미국S&P500,360750,22,25045,5,-35,-0.14,4585802,6003532,482600000,4585802,-0.14,76.39,0.95,0.95,114807800331,0.95,0.95,114807800331 +이수스페셜티케미컬,457190,23,65400,2,5900,9.92,1773944,1110997,30208280,1773944,9.92,159.67,5.87,5.87,114076066300,5.77,5.77,114076066300 +올릭스,226950,24,123900,2,5600,4.73,851094,709976,20114783,851094,4.73,119.88,4.23,4.23,106173249200,4.26,4.26,106173249200 +일동제약,249420,25,29900,2,2050,7.36,3385436,582177,31638252,3385436,7.36,581.51,10.70,10.70,101279725075,10.71,10.71,101279725075 +삼성전기,009150,26,267000,2,5000,1.91,373441,347964,74693696,373441,1.91,107.32,0.50,0.50,100438766000,0.50,0.50,100438766000 +TIGER 200,102110,27,58610,5,-455,-0.77,1672394,3828089,76650000,1672394,-0.77,43.69,2.18,2.18,98302696016,2.19,2.19,98302696016 +알테오젠,196170,28,457500,5,-500,-0.11,213035,573548,53505788,213035,-0.11,37.14,0.40,0.40,97960109750,0.40,0.40,97960109750 +현대로템,064350,29,194800,2,2700,1.41,490371,1125766,109142293,490371,1.41,43.56,0.45,0.45,95161824700,0.45,0.45,95161824700 +한화에어로스페이스,012450,30,954000,2,17000,1.81,99761,231159,51563401,99761,1.81,43.16,0.19,0.19,94999812500,0.19,0.19,94999812500 diff --git a/top30/20251209/top30-tv-20251209-115001.csv b/top30/20251209/top30-tv-20251209-115001.csv new file mode 100644 index 000000000000..4d2368f1b354 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,108000,5,-1500,-1.37,6353382,15527762,5919637922,6353382,-1.37,40.92,0.11,0.11,690394152500,0.11,0.11,690394152500 +에코프로,086520,2,117300,5,-200,-0.17,5872298,19608074,135776152,5872298,-0.17,29.95,4.32,4.32,688970182800,4.33,4.33,688970182800 +SK하이닉스,000660,3,566500,5,-10500,-1.82,1184270,4288433,728002365,1184270,-1.82,27.62,0.16,0.16,672438357500,0.16,0.16,672438357500 +삼성에피스홀딩스,0126Z0,4,561000,2,46000,8.93,1131295,681006,24883049,1131295,8.93,166.12,4.55,4.55,624690708000,4.48,4.48,624690708000 +테라뷰,950250,5,12780,2,4780,59.75,34134558,0,35517731,34134558,59.75,0.00,96.11,96.11,486643766575,107.21,107.21,486643766575 +고영,098460,6,29100,2,2600,9.81,16809625,5218172,68654755,16809625,9.81,322.14,24.48,24.48,478974109550,23.97,23.97,478974109550 +KODEX 레버리지,122630,7,44505,5,-630,-1.40,10471692,20453108,80700000,10471692,-1.40,51.20,12.98,12.98,468071811312,13.03,13.03,468071811312 +클로봇,466100,8,47950,2,1850,4.01,7431448,7473670,24992139,7431448,4.01,99.44,29.74,29.74,355549351225,29.67,29.67,355549351225 +에코프로비엠,247540,9,183200,2,9900,5.71,1624846,1641004,97801344,1624846,5.71,99.02,1.66,1.66,298106703550,1.66,1.66,298106703550 +KODEX 200,069500,10,58620,5,-400,-0.68,3581475,12087291,192000000,3581475,-0.68,29.63,1.87,1.87,210376640576,1.87,1.87,210376640576 +현대차,005380,11,304750,5,-10750,-3.41,682003,1913789,204757766,682003,-3.41,35.64,0.33,0.33,208086972750,0.33,0.33,208086972750 +KODEX 200선물인버스2X,252670,12,670,2,9,1.36,308852285,603053376,2156100000,308852285,1.36,51.21,14.32,14.32,206043591400,14.26,14.26,206043591400 +현대약품,004310,13,7520,2,950,14.46,24950876,3545645,32000000,24950876,14.46,703.70,77.97,77.97,188029126835,78.14,78.14,188029126835 +엘앤씨바이오,290650,14,70900,2,3800,5.66,2284148,484215,24618850,2284148,5.66,471.72,9.28,9.28,172413017450,9.88,9.88,172413017450 +삼성중공업,010140,15,27050,2,1150,4.44,5633405,3685336,880000000,5633405,4.44,152.86,0.64,0.64,151309600925,0.64,0.64,151309600925 +에임드바이오,0009K0,16,49800,2,1250,2.57,2976578,8060417,64156161,2976578,2.57,36.93,4.64,4.64,149960686550,4.69,4.69,149960686550 +KODEX 코스닥150레버리지,233740,17,12265,2,10,0.08,10796487,20595892,151100000,10796487,0.08,52.42,7.15,7.15,132858196730,7.17,7.17,132858196730 +디앤디파마텍,347850,18,83500,2,500,0.60,1536868,3541207,43425276,1536868,0.60,43.40,3.54,3.54,132242545700,3.65,3.65,132242545700 +두산에너빌리티,034020,19,77100,2,300,0.39,1587676,5826257,640561146,1587676,0.39,27.25,0.25,0.25,121512426800,0.25,0.25,121512426800 +로보티즈,108490,20,281000,5,-6500,-2.26,429999,915707,14570088,429999,-2.26,46.96,2.95,2.95,121302400000,2.96,2.96,121302400000 +TIGER 미국S&P500,360750,21,25045,5,-35,-0.14,4754357,6003532,482600000,4754357,-0.14,79.19,0.99,0.99,119029311764,0.98,0.98,119029311764 +HD현대중공업,329180,22,575000,2,32000,5.89,205622,184472,88773116,205622,5.89,111.47,0.23,0.23,117164038000,0.23,0.23,117164038000 +이수스페셜티케미컬,457190,23,65400,2,5900,9.92,1797761,1110997,30208280,1797761,9.92,161.82,5.95,5.95,115636790100,5.85,5.85,115636790100 +올릭스,226950,24,123100,2,4800,4.06,858844,709976,20114783,858844,4.06,120.97,4.27,4.27,107129092300,4.33,4.33,107129092300 +삼성전기,009150,25,267500,2,5500,2.10,379809,347964,74693696,379809,2.10,109.15,0.51,0.51,102140729500,0.51,0.51,102140729500 +일동제약,249420,26,29900,2,2050,7.36,3403722,582177,31638252,3403722,7.36,584.65,10.76,10.76,101825841500,10.76,10.76,101825841500 +TIGER 200,102110,27,58655,5,-410,-0.69,1706133,3828089,76650000,1706133,-0.69,44.57,2.23,2.23,100280592429,2.23,2.23,100280592429 +알테오젠,196170,28,457500,5,-500,-0.11,216018,573548,53505788,216018,-0.11,37.66,0.40,0.40,99323676250,0.41,0.41,99323676250 +현대로템,064350,29,194500,2,2400,1.25,501923,1125766,109142293,501923,1.25,44.59,0.46,0.46,97410695900,0.46,0.46,97410695900 +한화에어로스페이스,012450,30,954000,2,17000,1.81,102227,231159,51563401,102227,1.81,44.22,0.20,0.20,97352585500,0.20,0.20,97352585500 diff --git a/top30/20251209/top30-tv-20251209-120002.csv b/top30/20251209/top30-tv-20251209-120002.csv new file mode 100644 index 000000000000..95d13d049c59 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성에피스홀딩스,0126Z0,1,574000,2,59000,11.46,1322665,681006,24883049,1322665,11.46,194.22,5.32,5.32,734367951500,5.14,5.14,734367951500 +삼성전자,005930,2,107800,5,-1700,-1.55,6577808,15527762,5919637922,6577808,-1.55,42.36,0.11,0.11,714610276250,0.11,0.11,714610276250 +에코프로,086520,3,116700,5,-800,-0.68,5965945,19608074,135776152,5965945,-0.68,30.43,4.39,4.39,699927203400,4.42,4.42,699927203400 +SK하이닉스,000660,4,566000,5,-11000,-1.91,1232278,4288433,728002365,1232278,-1.91,28.73,0.17,0.17,699567878500,0.17,0.17,699567878500 +고영,098460,5,28750,2,2250,8.49,17453593,5218172,68654755,17453593,8.49,334.48,25.42,25.42,497524038225,25.21,25.21,497524038225 +테라뷰,950250,6,12530,2,4530,56.62,34966988,0,35517731,34966988,56.62,0.00,98.45,98.45,497189410365,111.72,111.72,497189410365 +KODEX 레버리지,122630,7,44370,5,-765,-1.69,10717493,20453108,80700000,10717493,-1.69,52.40,13.28,13.28,478987341066,13.38,13.38,478987341066 +클로봇,466100,8,47450,2,1350,2.93,7638899,7473670,24992139,7638899,2.93,102.21,30.57,30.57,365424249875,30.81,30.81,365424249875 +에코프로비엠,247540,9,181900,2,8600,4.96,1652773,1641004,97801344,1652773,4.96,100.72,1.69,1.69,303202089050,1.70,1.70,303202089050 +현대차,005380,10,305500,5,-10000,-3.17,706017,1913789,204757766,706017,-3.17,36.89,0.34,0.34,215420096000,0.34,0.34,215420096000 +KODEX 200,069500,11,58535,5,-485,-0.82,3661162,12087291,192000000,3661162,-0.82,30.29,1.91,1.91,215042840102,1.91,1.91,215042840102 +KODEX 200선물인버스2X,252670,12,672,2,11,1.66,320918216,603053376,2156100000,320918216,1.66,53.22,14.88,14.88,214148935022,14.78,14.78,214148935022 +현대약품,004310,13,7990,2,1420,21.61,26609038,3545645,32000000,26609038,21.61,750.47,83.15,83.15,201014663315,78.62,78.62,201014663315 +엘앤씨바이오,290650,14,70900,2,3800,5.66,2304806,484215,24618850,2304806,5.66,475.99,9.36,9.36,173874039600,9.96,9.96,173874039600 +삼성중공업,010140,15,27050,2,1150,4.44,5701210,3685336,880000000,5701210,4.44,154.70,0.65,0.65,153143116500,0.64,0.64,153143116500 +에임드바이오,0009K0,16,50300,2,1750,3.60,3011952,8060417,64156161,3011952,3.60,37.37,4.69,4.69,151738299050,4.70,4.70,151738299050 +KODEX 코스닥150레버리지,233740,17,12210,5,-45,-0.37,11294854,20595892,151100000,11294854,-0.37,54.84,7.48,7.48,138952121627,7.53,7.53,138952121627 +디앤디파마텍,347850,18,83400,2,400,0.48,1571026,3541207,43425276,1571026,0.48,44.36,3.62,3.62,135088598250,3.73,3.73,135088598250 +TIGER 미국S&P500,360750,19,25040,5,-40,-0.16,5292752,6003532,482600000,5292752,-0.16,88.16,1.10,1.10,132512786463,1.10,1.10,132512786463 +로보티즈,108490,20,278500,5,-9000,-3.13,448206,915707,14570088,448206,-3.13,48.95,3.08,3.08,126391094250,3.11,3.11,126391094250 +두산에너빌리티,034020,21,77000,2,200,0.26,1612896,5826257,640561146,1612896,0.26,27.68,0.25,0.25,123454089500,0.25,0.25,123454089500 +HD현대중공업,329180,22,573000,2,30000,5.52,209960,184472,88773116,209960,5.52,113.82,0.24,0.24,119654261500,0.24,0.24,119654261500 +이수스페셜티케미컬,457190,23,65600,2,6100,10.25,1819383,1110997,30208280,1819383,10.25,163.76,6.02,6.02,117048525700,5.91,5.91,117048525700 +올릭스,226950,24,122800,2,4500,3.80,863579,709976,20114783,863579,3.80,121.63,4.29,4.29,107711149600,4.36,4.36,107711149600 +알테오젠,196170,25,456500,5,-1500,-0.33,225633,573548,53505788,225633,-0.33,39.34,0.42,0.42,103720224750,0.42,0.42,103720224750 +TIGER 200,102110,26,58575,5,-490,-0.83,1754688,3828089,76650000,1754688,-0.83,45.84,2.29,2.29,103125626757,2.30,2.30,103125626757 +삼성전기,009150,27,266500,2,4500,1.72,382237,347964,74693696,382237,1.72,109.85,0.51,0.51,102788049500,0.52,0.52,102788049500 +일동제약,249420,28,29750,2,1900,6.82,3428552,582177,31638252,3428552,6.82,588.92,10.84,10.84,102565817250,10.90,10.90,102565817250 +한화에어로스페이스,012450,29,950000,2,13000,1.39,105625,231159,51563401,105625,1.39,45.69,0.20,0.20,100586197500,0.21,0.21,100586197500 +현대로템,064350,30,193500,2,1400,0.73,515398,1125766,109142293,515398,0.73,45.78,0.47,0.47,100021380500,0.47,0.47,100021380500 diff --git a/top30/20251209/top30-tv-20251209-121002.csv b/top30/20251209/top30-tv-20251209-121002.csv new file mode 100644 index 000000000000..257138daff28 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성에피스홀딩스,0126Z0,1,571000,2,56000,10.87,1399274,681006,24883049,1399274,10.87,205.47,5.62,5.62,778465727500,5.48,5.48,778465727500 +삼성전자,005930,2,107900,5,-1600,-1.46,6801991,15527762,5919637922,6801991,-1.46,43.81,0.11,0.11,738780917800,0.12,0.12,738780917800 +SK하이닉스,000660,3,567000,5,-10000,-1.73,1288257,4288433,728002365,1288257,-1.73,30.04,0.18,0.18,731330815000,0.18,0.18,731330815000 +에코프로,086520,4,116100,5,-1400,-1.19,6084080,19608074,135776152,6084080,-1.19,31.03,4.48,4.48,713674273050,4.53,4.53,713674273050 +고영,098460,5,28500,2,2000,7.55,18364245,5218172,68654755,18364245,7.55,351.93,26.75,26.75,523445208525,26.75,26.75,523445208525 +테라뷰,950250,6,12560,2,4560,57.00,35692374,0,35517731,35692374,57.00,0.00,100.49,100.49,506404396055,113.52,113.52,506404396055 +KODEX 레버리지,122630,7,44420,5,-715,-1.58,11043636,20453108,80700000,11043636,-1.58,53.99,13.68,13.68,493472799448,13.77,13.77,493472799448 +클로봇,466100,8,47300,2,1200,2.60,7796563,7473670,24992139,7796563,2.60,104.32,31.20,31.20,372872854675,31.54,31.54,372872854675 +에코프로비엠,247540,9,181200,2,7900,4.56,1686126,1641004,97801344,1686126,4.56,102.75,1.72,1.72,309247136550,1.75,1.75,309247136550 +현대차,005380,10,305000,5,-10500,-3.33,727839,1913789,204757766,727839,-3.33,38.03,0.36,0.36,222078129000,0.36,0.36,222078129000 +KODEX 200,069500,11,58555,5,-465,-0.79,3765072,12087291,192000000,3765072,-0.79,31.15,1.96,1.96,221126226313,1.97,1.97,221126226313 +KODEX 200선물인버스2X,252670,12,672,2,11,1.66,327475926,603053376,2156100000,327475926,1.66,54.30,15.19,15.19,218553273396,15.08,15.08,218553273396 +현대약품,004310,13,7730,2,1160,17.66,27931544,3545645,32000000,27931544,17.66,787.77,87.29,87.29,211359019715,85.45,85.45,211359019715 +엘앤씨바이오,290650,14,71500,2,4400,6.56,2342745,484215,24618850,2342745,6.56,483.82,9.52,9.52,176585397200,10.03,10.03,176585397200 +삼성중공업,010140,15,26950,2,1050,4.05,5773204,3685336,880000000,5773204,4.05,156.65,0.66,0.66,155085339950,0.65,0.65,155085339950 +에임드바이오,0009K0,16,50100,2,1550,3.19,3023507,8060417,64156161,3023507,3.19,37.51,4.71,4.71,152318014900,4.74,4.74,152318014900 +KODEX 코스닥150레버리지,233740,17,12215,5,-40,-0.33,11644392,20595892,151100000,11644392,-0.33,56.54,7.71,7.71,143217461337,7.76,7.76,143217461337 +TIGER 미국S&P500,360750,18,25042,5,-38,-0.15,5615898,6003532,482600000,5615898,-0.15,93.54,1.16,1.16,140605029853,1.16,1.16,140605029853 +디앤디파마텍,347850,19,83700,2,700,0.84,1589654,3541207,43425276,1589654,0.84,44.89,3.66,3.66,136642399700,3.76,3.76,136642399700 +로보티즈,108490,20,279000,5,-8500,-2.96,459142,915707,14570088,459142,-2.96,50.14,3.15,3.15,129436943250,3.18,3.18,129436943250 +두산에너빌리티,034020,21,76950,2,150,0.20,1629468,5826257,640561146,1629468,0.20,27.97,0.25,0.25,124729508050,0.25,0.25,124729508050 +HD현대중공업,329180,22,572000,2,29000,5.34,215627,184472,88773116,215627,5.34,116.89,0.24,0.24,122898506000,0.24,0.24,122898506000 +이수스페셜티케미컬,457190,23,64900,2,5400,9.08,1846136,1110997,30208280,1846136,9.08,166.17,6.11,6.11,118786333700,6.06,6.06,118786333700 +올릭스,226950,24,123100,2,4800,4.06,867751,709976,20114783,867751,4.06,122.22,4.31,4.31,108223911350,4.37,4.37,108223911350 +TIGER 200,102110,25,58595,5,-470,-0.80,1813753,3828089,76650000,1813753,-0.80,47.38,2.37,2.37,106586406452,2.37,2.37,106586406452 +알테오젠,196170,26,457000,5,-1000,-0.22,228883,573548,53505788,228883,-0.22,39.91,0.43,0.43,105205470250,0.43,0.43,105205470250 +한화에어로스페이스,012450,27,953000,2,16000,1.71,109968,231159,51563401,109968,1.71,47.57,0.21,0.21,104712156500,0.21,0.21,104712156500 +삼성전기,009150,28,266500,2,4500,1.72,385915,347964,74693696,385915,1.72,110.91,0.52,0.52,103767170750,0.52,0.52,103767170750 +일동제약,249420,29,29800,2,1950,7.00,3446052,582177,31638252,3446052,7.00,591.93,10.89,10.89,103086925200,10.93,10.93,103086925200 +현대로템,064350,30,194300,2,2200,1.15,530746,1125766,109142293,530746,1.15,47.15,0.49,0.49,102990364700,0.49,0.49,102990364700 diff --git a/top30/20251209/top30-tv-20251209-122002.csv b/top30/20251209/top30-tv-20251209-122002.csv new file mode 100644 index 000000000000..c350dc0f4e11 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성에피스홀딩스,0126Z0,1,568000,2,53000,10.29,1435568,681006,24883049,1435568,10.29,210.80,5.77,5.77,799208883500,5.65,5.65,799208883500 +삼성전자,005930,2,107700,5,-1800,-1.64,6933629,15527762,5919637922,6933629,-1.64,44.65,0.12,0.12,752966350300,0.12,0.12,752966350300 +SK하이닉스,000660,3,567000,5,-10000,-1.73,1317351,4288433,728002365,1317351,-1.73,30.72,0.18,0.18,747842105500,0.18,0.18,747842105500 +에코프로,086520,4,116000,5,-1500,-1.28,6208947,19608074,135776152,6208947,-1.28,31.67,4.57,4.57,728142660800,4.62,4.62,728142660800 +고영,098460,5,28450,2,1950,7.36,18657709,5218172,68654755,18657709,7.36,357.55,27.18,27.18,531786807300,27.23,27.23,531786807300 +테라뷰,950250,6,12930,2,4930,61.62,36416397,0,35517731,36416397,61.62,0.00,102.53,102.53,515736562660,112.30,112.30,515736562660 +KODEX 레버리지,122630,7,44400,5,-735,-1.63,11153632,20453108,80700000,11153632,-1.63,54.53,13.82,13.82,498358183625,13.91,13.91,498358183625 +클로봇,466100,8,46850,2,750,1.63,7963486,7473670,24992139,7963486,1.63,106.55,31.86,31.86,380701937125,32.51,32.51,380701937125 +에코프로비엠,247540,9,181100,2,7800,4.50,1711687,1641004,97801344,1711687,4.50,104.31,1.75,1.75,313868994450,1.77,1.77,313868994450 +현대차,005380,10,305000,5,-10500,-3.33,740636,1913789,204757766,740636,-3.33,38.70,0.36,0.36,225980695500,0.36,0.36,225980695500 +KODEX 200,069500,11,58540,5,-480,-0.81,3808253,12087291,192000000,3808253,-0.81,31.51,1.98,1.98,223654806107,1.99,1.99,223654806107 +KODEX 200선물인버스2X,252670,12,672,2,11,1.66,331801224,603053376,2156100000,331801224,1.66,55.02,15.39,15.39,221456103698,15.28,15.28,221456103698 +현대약품,004310,13,7880,2,1310,19.94,29047011,3545645,32000000,29047011,19.94,819.23,90.77,90.77,220159692025,87.31,87.31,220159692025 +엘앤씨바이오,290650,14,71500,2,4400,6.56,2365785,484215,24618850,2365785,6.56,488.58,9.61,9.61,178238143050,10.13,10.13,178238143050 +삼성중공업,010140,15,26850,2,950,3.67,5869665,3685336,880000000,5869665,3.67,159.27,0.67,0.67,157677322475,0.67,0.67,157677322475 +에임드바이오,0009K0,16,49900,2,1350,2.78,3037598,8060417,64156161,3037598,2.78,37.69,4.73,4.73,153022692075,4.78,4.78,153022692075 +KODEX 코스닥150레버리지,233740,17,12200,5,-55,-0.45,11881311,20595892,151100000,11881311,-0.45,57.69,7.86,7.86,146107928252,7.93,7.93,146107928252 +TIGER 미국S&P500,360750,18,25050,5,-30,-0.12,5749434,6003532,482600000,5749434,-0.12,95.77,1.19,1.19,143949147127,1.19,1.19,143949147127 +디앤디파마텍,347850,19,83700,2,700,0.84,1605745,3541207,43425276,1605745,0.84,45.34,3.70,3.70,137988998400,3.80,3.80,137988998400 +로보티즈,108490,20,279500,5,-8000,-2.78,462736,915707,14570088,462736,-2.78,50.53,3.18,3.18,130440302500,3.20,3.20,130440302500 +두산에너빌리티,034020,21,76950,2,150,0.20,1655405,5826257,640561146,1655405,0.20,28.41,0.26,0.26,126725614900,0.26,0.26,126725614900 +HD현대중공업,329180,22,570000,2,27000,4.97,219731,184472,88773116,219731,4.97,119.11,0.25,0.25,125244759000,0.25,0.25,125244759000 +이수스페셜티케미컬,457190,23,64500,2,5000,8.40,1881762,1110997,30208280,1881762,8.40,169.38,6.23,6.23,121088082650,6.21,6.21,121088082650 +KODEX 미국S&P500,379800,24,22950,5,-30,-0.13,5190330,5077930,291050000,5190330,-0.13,102.21,1.78,1.78,119065102179,1.78,1.78,119065102179 +올릭스,226950,25,122900,2,4600,3.89,873266,709976,20114783,873266,3.89,123.00,4.34,4.34,108902035250,4.41,4.41,108902035250 +알테오젠,196170,26,456250,5,-1750,-0.38,236092,573548,53505788,236092,-0.38,41.16,0.44,0.44,108496273000,0.44,0.44,108496273000 +TIGER 200,102110,27,58590,5,-475,-0.80,1841126,3828089,76650000,1841126,-0.80,48.10,2.40,2.40,108190410422,2.41,2.41,108190410422 +한화에어로스페이스,012450,28,952000,2,15000,1.60,112823,231159,51563401,112823,1.60,48.81,0.22,0.22,107430998500,0.22,0.22,107430998500 +삼성전기,009150,29,266500,2,4500,1.72,391588,347964,74693696,391588,1.72,112.54,0.52,0.52,105276763750,0.53,0.53,105276763750 +현대로템,064350,30,193900,2,1800,0.94,541499,1125766,109142293,541499,0.94,48.10,0.50,0.50,105077979000,0.50,0.50,105077979000 diff --git a/top30/20251209/top30-tv-20251209-123001.csv b/top30/20251209/top30-tv-20251209-123001.csv new file mode 100644 index 000000000000..311bdadb102e --- /dev/null +++ b/top30/20251209/top30-tv-20251209-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,107700,5,-1800,-1.64,7490169,15527762,5919637922,7490169,-1.64,48.24,0.13,0.13,812810713150,0.13,0.13,812810713150 +삼성에피스홀딩스,0126Z0,2,575000,2,60000,11.65,1456530,681006,24883049,1456530,11.65,213.88,5.85,5.85,811209518500,5.67,5.67,811209518500 +SK하이닉스,000660,3,566500,5,-10500,-1.82,1350506,4288433,728002365,1350506,-1.82,31.49,0.19,0.19,766614814500,0.19,0.19,766614814500 +에코프로,086520,4,115400,5,-2100,-1.79,6333285,19608074,135776152,6333285,-1.79,32.30,4.66,4.66,742509294950,4.74,4.74,742509294950 +고영,098460,5,28250,2,1750,6.60,18898890,5218172,68654755,18898890,6.60,362.17,27.53,27.53,538614187075,27.77,27.77,538614187075 +테라뷰,950250,6,13390,2,5390,67.38,37518726,0,35517731,37518726,67.38,0.00,105.63,105.63,530240539750,111.49,111.49,530240539750 +KODEX 레버리지,122630,7,44350,5,-785,-1.74,11649694,20453108,80700000,11649694,-1.74,56.96,14.44,14.44,520340173826,14.54,14.54,520340173826 +클로봇,466100,8,47150,2,1050,2.28,8052341,7473670,24992139,8052341,2.28,107.74,32.22,32.22,384876364775,32.66,32.66,384876364775 +에코프로비엠,247540,9,181000,2,7700,4.44,1726505,1641004,97801344,1726505,4.44,105.21,1.77,1.77,316550890950,1.79,1.79,316550890950 +KODEX 200,069500,10,58515,5,-505,-0.86,3911992,12087291,192000000,3911992,-0.86,32.36,2.04,2.04,229722601002,2.04,2.04,229722601002 +현대차,005380,11,305000,5,-10500,-3.33,747491,1913789,204757766,747491,-3.33,39.06,0.37,0.37,228070218750,0.37,0.37,228070218750 +KODEX 200선물인버스2X,252670,12,673,2,12,1.82,340546592,603053376,2156100000,340546592,1.82,56.47,15.79,15.79,227340738867,15.67,15.67,227340738867 +현대약품,004310,13,7770,2,1200,18.26,29625510,3545645,32000000,29625510,18.26,835.55,92.58,92.58,224718476285,90.38,90.38,224718476285 +엘앤씨바이오,290650,14,71400,2,4300,6.41,2385910,484215,24618850,2385910,6.41,492.74,9.69,9.69,179679491600,10.22,10.22,179679491600 +삼성중공업,010140,15,26900,2,1000,3.86,5928961,3685336,880000000,5928961,3.86,160.88,0.67,0.67,159269367925,0.67,0.67,159269367925 +에임드바이오,0009K0,16,49750,2,1200,2.47,3080812,8060417,64156161,3080812,2.47,38.22,4.80,4.80,155171478250,4.86,4.86,155171478250 +TIGER 미국S&P500,360750,17,25040,5,-40,-0.16,5965420,6003532,482600000,5965420,-0.16,99.37,1.24,1.24,149357653767,1.24,1.24,149357653767 +KODEX 코스닥150레버리지,233740,18,12215,5,-40,-0.33,12031242,20595892,151100000,12031242,-0.33,58.42,7.96,7.96,147936499244,8.02,8.02,147936499244 +디앤디파마텍,347850,19,83800,2,800,0.96,1623078,3541207,43425276,1623078,0.96,45.83,3.74,3.74,139443565600,3.83,3.83,139443565600 +두산에너빌리티,034020,20,76800,3,0,0.00,1719576,5826257,640561146,1719576,0.00,29.51,0.27,0.27,131658187900,0.27,0.27,131658187900 +로보티즈,108490,21,279500,5,-8000,-2.78,466277,915707,14570088,466277,-2.78,50.92,3.20,3.20,131430042000,3.23,3.23,131430042000 +HD현대중공업,329180,22,571000,2,28000,5.16,223509,184472,88773116,223509,5.16,121.16,0.25,0.25,127396566500,0.25,0.25,127396566500 +KODEX 미국S&P500,379800,23,22940,5,-40,-0.17,5372765,5077930,291050000,5372765,-0.17,105.81,1.85,1.85,123250640403,1.85,1.85,123250640403 +이수스페셜티케미컬,457190,24,64900,2,5400,9.08,1897605,1110997,30208280,1897605,9.08,170.80,6.28,6.28,122112353000,6.23,6.23,122112353000 +TIGER 200,102110,25,58560,5,-505,-0.85,1946471,3828089,76650000,1946471,-0.85,50.85,2.54,2.54,114355782812,2.55,2.55,114355782812 +알테오젠,196170,26,456500,5,-1500,-0.33,240710,573548,53505788,240710,-0.33,41.97,0.45,0.45,110603443250,0.45,0.45,110603443250 +한화에어로스페이스,012450,27,951000,2,14000,1.49,115564,231159,51563401,115564,1.49,49.99,0.22,0.22,110036300500,0.22,0.22,110036300500 +올릭스,226950,28,123200,2,4900,4.14,877393,709976,20114783,877393,4.14,123.58,4.36,4.36,109410134450,4.42,4.42,109410134450 +현대로템,064350,29,193500,2,1400,0.73,551827,1125766,109142293,551827,0.73,49.02,0.51,0.51,107077576100,0.51,0.51,107077576100 +삼성전기,009150,30,267000,2,5000,1.91,396618,347964,74693696,396618,1.91,113.98,0.53,0.53,106615089750,0.53,0.53,106615089750 diff --git a/top30/20251209/top30-tv-20251209-124001.csv b/top30/20251209/top30-tv-20251209-124001.csv new file mode 100644 index 000000000000..5028dbb1f4fa --- /dev/null +++ b/top30/20251209/top30-tv-20251209-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성에피스홀딩스,0126Z0,1,576000,2,61000,11.84,1516978,681006,24883049,1516978,11.84,222.76,6.10,6.10,846135345000,5.90,5.90,846135345000 +삼성전자,005930,2,107600,5,-1900,-1.74,7631846,15527762,5919637922,7631846,-1.74,49.15,0.13,0.13,828057117700,0.13,0.13,828057117700 +SK하이닉스,000660,3,566000,5,-11000,-1.91,1372087,4288433,728002365,1372087,-1.91,32.00,0.19,0.19,778826999000,0.19,0.19,778826999000 +에코프로,086520,4,115550,5,-1950,-1.66,6433027,19608074,135776152,6433027,-1.66,32.81,4.74,4.74,754001733500,4.81,4.81,754001733500 +고영,098460,5,28200,2,1700,6.42,19134457,5218172,68654755,19134457,6.42,366.69,27.87,27.87,545291687450,28.16,28.16,545291687450 +테라뷰,950250,6,13390,2,5390,67.38,38585598,0,35517731,38585598,67.38,0.00,108.64,108.64,544599232930,114.51,114.51,544599232930 +KODEX 레버리지,122630,7,44350,5,-785,-1.74,11804272,20453108,80700000,11804272,-1.74,57.71,14.63,14.63,527195078149,14.73,14.73,527195078149 +클로봇,466100,8,47025,2,925,2.01,8101125,7473670,24992139,8101125,2.01,108.40,32.41,32.41,387166928225,32.94,32.94,387166928225 +에코프로비엠,247540,9,181300,2,8000,4.62,1740823,1641004,97801344,1740823,4.62,106.08,1.78,1.78,319145635200,1.80,1.80,319145635200 +KODEX 200,069500,10,58515,5,-505,-0.86,3963835,12087291,192000000,3963835,-0.86,32.79,2.06,2.06,232755680754,2.07,2.07,232755680754 +현대차,005380,11,305000,5,-10500,-3.33,762302,1913789,204757766,762302,-3.33,39.83,0.37,0.37,232586744250,0.37,0.37,232586744250 +현대약품,004310,12,7700,2,1130,17.20,30560368,3545645,32000000,30560368,17.20,861.91,95.50,95.50,231867803055,94.10,94.10,231867803055 +KODEX 200선물인버스2X,252670,13,673,2,12,1.82,345243113,603053376,2156100000,345243113,1.82,57.25,16.01,16.01,230498050427,15.88,15.88,230498050427 +엘앤씨바이오,290650,14,71200,2,4100,6.11,2399088,484215,24618850,2399088,6.11,495.46,9.74,9.74,180617263750,10.30,10.30,180617263750 +삼성중공업,010140,15,26800,2,900,3.47,5988643,3685336,880000000,5988643,3.47,162.50,0.68,0.68,160872428475,0.68,0.68,160872428475 +TIGER 미국S&P500,360750,16,25045,5,-35,-0.14,6407123,6003532,482600000,6407123,-0.14,106.72,1.33,1.33,160420278674,1.33,1.33,160420278674 +에임드바이오,0009K0,17,49650,2,1100,2.27,3099073,8060417,64156161,3099073,2.27,38.45,4.83,4.83,156080112975,4.90,4.90,156080112975 +KODEX 코스닥150레버리지,233740,18,12215,5,-40,-0.33,12120153,20595892,151100000,12120153,-0.33,58.85,8.02,8.02,149021949234,8.07,8.07,149021949234 +디앤디파마텍,347850,19,83700,2,700,0.84,1634527,3541207,43425276,1634527,0.84,46.16,3.76,3.76,140402302550,3.86,3.86,140402302550 +두산에너빌리티,034020,20,77000,2,200,0.26,1760154,5826257,640561146,1760154,0.26,30.21,0.27,0.27,134776341850,0.27,0.27,134776341850 +KODEX 미국S&P500,379800,21,22945,5,-35,-0.15,5769917,5077930,291050000,5769917,-0.15,113.63,1.98,1.98,132362878814,1.98,1.98,132362878814 +로보티즈,108490,22,279500,5,-8000,-2.78,469022,915707,14570088,469022,-2.78,51.22,3.22,3.22,132197236750,3.25,3.25,132197236750 +HD현대중공업,329180,23,570000,2,27000,4.97,225897,184472,88773116,225897,4.97,122.46,0.25,0.25,128758549000,0.25,0.25,128758549000 +이수스페셜티케미컬,457190,24,65500,2,6000,10.08,1922973,1110997,30208280,1922973,10.08,173.09,6.37,6.37,123764217500,6.26,6.26,123764217500 +TIGER 200,102110,25,58560,5,-505,-0.85,2005671,3828089,76650000,2005671,-0.85,52.39,2.62,2.62,117821967889,2.62,2.62,117821967889 +이수페타시스,007660,26,146100,2,4400,3.11,813899,1926993,73409219,813899,3.11,42.24,1.11,1.11,115315053150,1.08,1.08,115315053150 +한화에어로스페이스,012450,27,953000,2,16000,1.71,118131,231159,51563401,118131,1.71,51.10,0.23,0.23,112480693500,0.23,0.23,112480693500 +알테오젠,196170,28,456000,5,-2000,-0.44,243533,573548,53505788,243533,-0.44,42.46,0.46,0.46,111891297750,0.46,0.46,111891297750 +올릭스,226950,29,123600,2,5300,4.48,882125,709976,20114783,882125,4.48,124.25,4.39,4.39,109993846350,4.42,4.42,109993846350 +현대로템,064350,30,193700,2,1600,0.83,560628,1125766,109142293,560628,0.83,49.80,0.51,0.51,108782394100,0.51,0.51,108782394100 diff --git a/top30/20251209/top30-tv-20251209-125001.csv b/top30/20251209/top30-tv-20251209-125001.csv new file mode 100644 index 000000000000..157b804f8041 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성에피스홀딩스,0126Z0,1,569000,2,54000,10.49,1578531,681006,24883049,1578531,10.49,231.79,6.34,6.34,881229994500,6.22,6.22,881229994500 +삼성전자,005930,2,107500,5,-2000,-1.83,7751229,15527762,5919637922,7751229,-1.83,49.92,0.13,0.13,840894541500,0.13,0.13,840894541500 +SK하이닉스,000660,3,567000,5,-10000,-1.73,1397121,4288433,728002365,1397121,-1.73,32.58,0.19,0.19,793000708000,0.19,0.19,793000708000 +에코프로,086520,4,116300,5,-1200,-1.02,6497487,19608074,135776152,6497487,-1.02,33.14,4.79,4.79,761474049900,4.82,4.82,761474049900 +테라뷰,950250,5,14200,2,6200,77.50,40524249,0,35517731,40524249,77.50,0.00,114.10,114.10,571712608335,113.36,113.36,571712608335 +고영,098460,6,28100,2,1600,6.04,19413468,5218172,68654755,19413468,6.04,372.04,28.28,28.28,553144784025,28.67,28.67,553144784025 +KODEX 레버리지,122630,7,44420,5,-715,-1.58,11959708,20453108,80700000,11959708,-1.58,58.47,14.82,14.82,534096139994,14.90,14.90,534096139994 +클로봇,466100,8,47350,2,1250,2.71,8198898,7473670,24992139,8198898,2.71,109.70,32.81,32.81,391790550625,33.11,33.11,391790550625 +에코프로비엠,247540,9,181600,2,8300,4.79,1752681,1641004,97801344,1752681,4.79,106.81,1.79,1.79,321297710550,1.81,1.81,321297710550 +KODEX 200,069500,10,58560,5,-460,-0.78,4042739,12087291,192000000,4042739,-0.78,33.45,2.11,2.11,237374764317,2.11,2.11,237374764317 +현대차,005380,11,305250,5,-10250,-3.25,771927,1913789,204757766,771927,-3.25,40.34,0.38,0.38,235522705000,0.38,0.38,235522705000 +현대약품,004310,12,7740,2,1170,17.81,30984828,3545645,32000000,30984828,17.81,873.88,96.83,96.83,235131844570,94.93,94.93,235131844570 +KODEX 200선물인버스2X,252670,13,672,2,11,1.66,349840324,603053376,2156100000,349840324,1.66,58.01,16.23,16.23,233586039407,16.12,16.12,233586039407 +엘앤씨바이오,290650,14,71300,2,4200,6.26,2425743,484215,24618850,2425743,6.26,500.96,9.85,9.85,182503188000,10.40,10.40,182503188000 +TIGER 미국S&P500,360750,15,25035,5,-45,-0.18,6578463,6003532,482600000,6578463,-0.18,109.58,1.36,1.36,164710790938,1.36,1.36,164710790938 +삼성중공업,010140,16,26875,2,975,3.76,6031180,3685336,880000000,6031180,3.76,163.65,0.69,0.69,162015113625,0.69,0.69,162015113625 +에임드바이오,0009K0,17,49400,2,850,1.75,3134984,8060417,64156161,3134984,1.75,38.89,4.89,4.89,157853188625,4.98,4.98,157853188625 +KODEX 코스닥150레버리지,233740,18,12250,5,-5,-0.04,12291448,20595892,151100000,12291448,-0.04,59.68,8.13,8.13,151117007787,8.16,8.16,151117007787 +디앤디파마텍,347850,19,83600,2,600,0.72,1657379,3541207,43425276,1657379,0.72,46.80,3.82,3.82,142311725300,3.92,3.92,142311725300 +두산에너빌리티,034020,20,77000,2,200,0.26,1815074,5826257,640561146,1815074,0.26,31.15,0.28,0.28,139004704400,0.28,0.28,139004704400 +KODEX 미국S&P500,379800,21,22932,5,-48,-0.21,5850047,5077930,291050000,5850047,-0.21,115.21,2.01,2.01,134200780368,2.01,2.01,134200780368 +로보티즈,108490,22,279000,5,-8500,-2.96,473166,915707,14570088,473166,-2.96,51.67,3.25,3.25,133354081000,3.28,3.28,133354081000 +HD현대중공업,329180,23,571000,2,28000,5.16,229141,184472,88773116,229141,5.16,124.21,0.26,0.26,130606677500,0.26,0.26,130606677500 +이수스페셜티케미컬,457190,24,65600,2,6100,10.25,1956273,1110997,30208280,1956273,10.25,176.08,6.48,6.48,125946389850,6.36,6.36,125946389850 +이수페타시스,007660,25,145600,2,3900,2.75,878809,1926993,73409219,878809,2.75,45.61,1.20,1.20,124775539550,1.17,1.17,124775539550 +TIGER 200,102110,26,58600,5,-465,-0.79,2048984,3828089,76650000,2048984,-0.79,53.52,2.67,2.67,120359781327,2.68,2.68,120359781327 +한화에어로스페이스,012450,27,954000,2,17000,1.81,120769,231159,51563401,120769,1.81,52.24,0.23,0.23,114996395500,0.23,0.23,114996395500 +올릭스,226950,28,125700,2,7400,6.26,918939,709976,20114783,918939,6.26,129.43,4.57,4.57,114595290050,4.53,4.53,114595290050 +알테오젠,196170,29,457500,5,-500,-0.11,249428,573548,53505788,249428,-0.11,43.49,0.47,0.47,114583652250,0.47,0.47,114583652250 +삼성전기,009150,30,269000,2,7000,2.67,414540,347964,74693696,414540,2.67,119.13,0.55,0.55,111414410750,0.55,0.55,111414410750 diff --git a/top30/20251209/top30-tv-20251209-130002.csv b/top30/20251209/top30-tv-20251209-130002.csv new file mode 100644 index 000000000000..6b2faa64ae28 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성에피스홀딩스,0126Z0,1,574000,2,59000,11.46,1612707,681006,24883049,1612707,11.46,236.81,6.48,6.48,900831725500,6.31,6.31,900831725500 +삼성전자,005930,2,107900,5,-1600,-1.46,8042230,15527762,5919637922,8042230,-1.46,51.79,0.14,0.14,872225883800,0.14,0.14,872225883800 +SK하이닉스,000660,3,567000,5,-10000,-1.73,1430566,4288433,728002365,1430566,-1.73,33.36,0.20,0.20,811964070000,0.20,0.20,811964070000 +에코프로,086520,4,115900,5,-1600,-1.36,6547798,19608074,135776152,6547798,-1.36,33.39,4.82,4.82,767308905150,4.88,4.88,767308905150 +테라뷰,950250,5,14730,2,6730,84.12,42810254,0,35517731,42810254,84.12,0.00,120.53,120.53,604741565170,115.59,115.59,604741565170 +고영,098460,6,28150,2,1650,6.23,19615691,5218172,68654755,19615691,6.23,375.91,28.57,28.57,558834249350,28.92,28.92,558834249350 +KODEX 레버리지,122630,7,44550,5,-585,-1.30,12399424,20453108,80700000,12399424,-1.30,60.62,15.36,15.36,553667716856,15.40,15.40,553667716856 +클로봇,466100,8,47450,2,1350,2.93,8237764,7473670,24992139,8237764,2.93,110.22,32.96,32.96,393634721200,33.19,33.19,393634721200 +에코프로비엠,247540,9,179600,2,6300,3.64,1802593,1641004,97801344,1802593,3.64,109.85,1.84,1.84,330298324700,1.88,1.88,330298324700 +KODEX 200,069500,10,58645,5,-375,-0.64,4200919,12087291,192000000,4200919,-0.64,34.75,2.19,2.19,246646876981,2.19,2.19,246646876981 +KODEX 200선물인버스2X,252670,11,669,2,8,1.21,360700257,603053376,2156100000,360700257,1.21,59.81,16.73,16.73,240865179654,16.70,16.70,240865179654 +현대차,005380,12,305250,5,-10250,-3.25,784851,1913789,204757766,784851,-3.25,41.01,0.38,0.38,239469783250,0.38,0.38,239469783250 +현대약품,004310,13,7620,2,1050,15.98,31266496,3545645,32000000,31266496,15.98,881.83,97.71,97.71,237298295875,97.32,97.32,237298295875 +엘앤씨바이오,290650,14,70900,2,3800,5.66,2435748,484215,24618850,2435748,5.66,503.03,9.89,9.89,183214566850,10.50,10.50,183214566850 +TIGER 미국S&P500,360750,15,25035,5,-45,-0.18,6805453,6003532,482600000,6805453,-0.18,113.36,1.41,1.41,170392193176,1.41,1.41,170392193176 +삼성중공업,010140,16,26900,2,1000,3.86,6093031,3685336,880000000,6093031,3.86,165.33,0.69,0.69,163678836950,0.69,0.69,163678836950 +에임드바이오,0009K0,17,49550,2,1000,2.06,3153814,8060417,64156161,3153814,2.06,39.13,4.92,4.92,158787837750,4.99,4.99,158787837750 +KODEX 코스닥150레버리지,233740,18,12275,2,20,0.16,12588771,20595892,151100000,12588771,0.16,61.12,8.33,8.33,154761936925,8.34,8.34,154761936925 +디앤디파마텍,347850,19,84300,2,1300,1.57,1680517,3541207,43425276,1680517,1.57,47.46,3.87,3.87,144257762300,3.94,3.94,144257762300 +두산에너빌리티,034020,20,76900,2,100,0.13,1830975,5826257,640561146,1830975,0.13,31.43,0.29,0.29,140227944100,0.28,0.28,140227944100 +KODEX 미국S&P500,379800,21,22930,5,-50,-0.22,5960845,5077930,291050000,5960845,-0.22,117.39,2.05,2.05,136741155459,2.05,2.05,136741155459 +로보티즈,108490,22,281000,5,-6500,-2.26,477828,915707,14570088,477828,-2.26,52.18,3.28,3.28,134658200250,3.29,3.29,134658200250 +HD현대중공업,329180,23,573000,2,30000,5.52,231712,184472,88773116,231712,5.52,125.61,0.26,0.26,132076462500,0.26,0.26,132076462500 +이수스페셜티케미컬,457190,24,65800,2,6300,10.59,2047430,1110997,30208280,2047430,10.59,184.29,6.78,6.78,131970698050,6.64,6.64,131970698050 +이수페타시스,007660,25,145800,2,4100,2.89,908810,1926993,73409219,908810,2.89,47.16,1.24,1.24,129146676000,1.21,1.21,129146676000 +TIGER 200,102110,26,58690,5,-375,-0.63,2120498,3828089,76650000,2120498,-0.63,55.39,2.77,2.77,124553778624,2.77,2.77,124553778624 +한화에어로스페이스,012450,27,955000,2,18000,1.92,125551,231159,51563401,125551,1.92,54.31,0.24,0.24,119562773500,0.24,0.24,119562773500 +알테오젠,196170,28,458500,2,500,0.11,255250,573548,53505788,255250,0.11,44.50,0.48,0.48,117250778000,0.48,0.48,117250778000 +올릭스,226950,29,125600,2,7300,6.17,932675,709976,20114783,932675,6.17,131.37,4.64,4.64,116324283150,4.60,4.60,116324283150 +삼성전기,009150,30,268500,2,6500,2.48,419724,347964,74693696,419724,2.48,120.62,0.56,0.56,112805130000,0.56,0.56,112805130000 diff --git a/top30/20251209/top30-tv-20251209-131001.csv b/top30/20251209/top30-tv-20251209-131001.csv new file mode 100644 index 000000000000..d826a6260dfa --- /dev/null +++ b/top30/20251209/top30-tv-20251209-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성에피스홀딩스,0126Z0,1,575000,2,60000,11.65,1635005,681006,24883049,1635005,11.65,240.09,6.57,6.57,913670217000,6.39,6.39,913670217000 +삼성전자,005930,2,108000,5,-1500,-1.37,8283810,15527762,5919637922,8283810,-1.37,53.35,0.14,0.14,898283934150,0.14,0.14,898283934150 +SK하이닉스,000660,3,567000,5,-10000,-1.73,1460747,4288433,728002365,1460747,-1.73,34.06,0.20,0.20,829074154500,0.20,0.20,829074154500 +에코프로,086520,4,116600,5,-900,-0.77,6603517,19608074,135776152,6603517,-0.77,33.68,4.86,4.86,773788095550,4.89,4.89,773788095550 +테라뷰,950250,5,15270,2,7270,90.88,46535663,0,35517731,46535663,90.88,0.00,131.02,131.02,661288372720,121.93,121.93,661288372720 +KODEX 레버리지,122630,6,44635,5,-500,-1.11,12806618,20453108,80700000,12806618,-1.11,62.61,15.87,15.87,571813587072,15.87,15.87,571813587072 +고영,098460,7,28300,2,1800,6.79,19988879,5218172,68654755,19988879,6.79,383.06,29.12,29.12,569316762425,29.30,29.30,569316762425 +클로봇,466100,8,47750,2,1650,3.58,8346273,7473670,24992139,8346273,3.58,111.68,33.40,33.40,398804738650,33.42,33.42,398804738650 +에코프로비엠,247540,9,180300,2,7000,4.04,1828406,1641004,97801344,1828406,4.04,111.42,1.87,1.87,334944588350,1.90,1.90,334944588350 +KODEX 200,069500,10,58705,5,-315,-0.53,4345079,12087291,192000000,4345079,-0.53,35.95,2.26,2.26,255103933781,2.26,2.26,255103933781 +KODEX 200선물인버스2X,252670,11,668,2,7,1.06,368539326,603053376,2156100000,368539326,1.06,61.11,17.09,17.09,246111177777,17.09,17.09,246111177777 +현대차,005380,12,306000,5,-9500,-3.01,794713,1913789,204757766,794713,-3.01,41.53,0.39,0.39,242483672000,0.39,0.39,242483672000 +현대약품,004310,13,7620,2,1050,15.98,31618878,3545645,32000000,31618878,15.98,891.77,98.81,98.81,239970236710,98.41,98.41,239970236710 +엘앤씨바이오,290650,14,68800,2,1700,2.53,2564014,484215,24618850,2564014,2.53,529.52,10.41,10.41,192140797000,11.34,11.34,192140797000 +TIGER 미국S&P500,360750,15,25025,5,-55,-0.22,6965511,6003532,482600000,6965511,-0.22,116.02,1.44,1.44,174398059016,1.44,1.44,174398059016 +삼성중공업,010140,16,26900,2,1000,3.86,6149663,3685336,880000000,6149663,3.86,166.87,0.70,0.70,165203669950,0.70,0.70,165203669950 +에임드바이오,0009K0,17,49650,2,1100,2.27,3168724,8060417,64156161,3168724,2.27,39.31,4.94,4.94,159526548425,5.01,5.01,159526548425 +KODEX 코스닥150레버리지,233740,18,12270,2,15,0.12,12750917,20595892,151100000,12750917,0.12,61.91,8.44,8.44,156751306645,8.45,8.45,156751306645 +디앤디파마텍,347850,19,84100,2,1100,1.33,1700620,3541207,43425276,1700620,1.33,48.02,3.92,3.92,145952526300,4.00,4.00,145952526300 +두산에너빌리티,034020,20,76900,2,100,0.13,1846497,5826257,640561146,1846497,0.13,31.69,0.29,0.29,141422258650,0.29,0.29,141422258650 +KODEX 미국S&P500,379800,21,22925,5,-55,-0.24,6083792,5077930,291050000,6083792,-0.24,119.81,2.09,2.09,139559677258,2.09,2.09,139559677258 +HD현대중공업,329180,22,575000,2,32000,5.89,239005,184472,88773116,239005,5.89,129.56,0.27,0.27,136268022000,0.27,0.27,136268022000 +로보티즈,108490,23,280750,5,-6750,-2.35,482889,915707,14570088,482889,-2.35,52.73,3.31,3.31,136078582500,3.33,3.33,136078582500 +이수페타시스,007660,24,144600,2,2900,2.05,950461,1926993,73409219,950461,2.05,49.32,1.29,1.29,135192784700,1.27,1.27,135192784700 +이수스페셜티케미컬,457190,25,65900,2,6400,10.76,2078962,1110997,30208280,2078962,10.76,187.13,6.88,6.88,134042301900,6.73,6.73,134042301900 +TIGER 200,102110,26,58745,5,-320,-0.54,2173277,3828089,76650000,2173277,-0.54,56.77,2.84,2.84,127651661182,2.83,2.83,127651661182 +한화에어로스페이스,012450,27,956000,2,19000,2.03,129191,231159,51563401,129191,2.03,55.89,0.25,0.25,123039264000,0.25,0.25,123039264000 +알테오젠,196170,28,458000,3,0,0.00,260000,573548,53505788,260000,0.00,45.33,0.49,0.49,119427577750,0.49,0.49,119427577750 +올릭스,226950,29,125800,2,7500,6.34,947029,709976,20114783,947029,6.34,133.39,4.71,4.71,118132976550,4.67,4.67,118132976550 +현대로템,064350,30,193200,2,1100,0.57,597130,1125766,109142293,597130,0.57,53.04,0.55,0.55,115849374700,0.55,0.55,115849374700 diff --git a/top30/20251209/top30-tv-20251209-132001.csv b/top30/20251209/top30-tv-20251209-132001.csv new file mode 100644 index 000000000000..5c0eaebbc5fe --- /dev/null +++ b/top30/20251209/top30-tv-20251209-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성에피스홀딩스,0126Z0,1,574000,2,59000,11.46,1648284,681006,24883049,1648284,11.46,242.04,6.62,6.62,921281492000,6.45,6.45,921281492000 +삼성전자,005930,2,108150,5,-1350,-1.23,8477430,15527762,5919637922,8477430,-1.23,54.60,0.14,0.14,919198366600,0.14,0.14,919198366600 +SK하이닉스,000660,3,567000,5,-10000,-1.73,1483285,4288433,728002365,1483285,-1.73,34.59,0.20,0.20,841851148500,0.20,0.20,841851148500 +에코프로,086520,4,116300,5,-1200,-1.02,6651012,19608074,135776152,6651012,-1.02,33.92,4.90,4.90,779325551500,4.94,4.94,779325551500 +테라뷰,950250,5,14320,2,6320,79.00,48859281,0,35517731,48859281,79.00,0.00,137.56,137.56,695675286375,136.78,136.78,695675286375 +KODEX 레버리지,122630,6,44710,5,-425,-0.94,13131198,20453108,80700000,13131198,-0.94,64.20,16.27,16.27,586304467953,16.25,16.25,586304467953 +고영,098460,7,28250,2,1750,6.60,20231918,5218172,68654755,20231918,6.60,387.72,29.47,29.47,576191951050,29.71,29.71,576191951050 +클로봇,466100,8,47600,2,1500,3.25,8387605,7473670,24992139,8387605,3.25,112.23,33.56,33.56,400774409850,33.69,33.69,400774409850 +에코프로비엠,247540,9,180000,2,6700,3.87,1842071,1641004,97801344,1842071,3.87,112.25,1.88,1.88,337402909200,1.92,1.92,337402909200 +KODEX 200,069500,10,58755,5,-265,-0.45,4474207,12087291,192000000,4474207,-0.45,37.02,2.33,2.33,262684145000,2.33,2.33,262684145000 +현대차,005380,11,308000,5,-7500,-2.38,849471,1913789,204757766,849471,-2.38,44.39,0.41,0.41,259309774750,0.41,0.41,259309774750 +KODEX 200선물인버스2X,252670,12,667,2,6,0.91,378188859,603053376,2156100000,378188859,0.91,62.71,17.54,17.54,252556392339,17.56,17.56,252556392339 +현대약품,004310,13,7600,2,1030,15.68,31801355,3545645,32000000,31801355,15.68,896.91,99.38,99.38,241355004320,99.24,99.24,241355004320 +엘앤씨바이오,290650,14,68150,2,1050,1.56,2654149,484215,24618850,2654149,1.56,548.13,10.78,10.78,198306234600,11.82,11.82,198306234600 +TIGER 미국S&P500,360750,15,25020,5,-60,-0.24,7169285,6003532,482600000,7169285,-0.24,119.42,1.49,1.49,179495672133,1.49,1.49,179495672133 +삼성중공업,010140,16,27050,2,1150,4.44,6245035,3685336,880000000,6245035,4.44,169.46,0.71,0.71,167776440175,0.70,0.70,167776440175 +에임드바이오,0009K0,17,50150,2,1600,3.30,3197410,8060417,64156161,3197410,3.30,39.67,4.98,4.98,160960063425,5.00,5.00,160960063425 +KODEX 코스닥150레버리지,233740,18,12260,2,5,0.04,12869004,20595892,151100000,12869004,0.04,62.48,8.52,8.52,158200729020,8.54,8.54,158200729020 +디앤디파마텍,347850,19,83900,2,900,1.08,1721877,3541207,43425276,1721877,1.08,48.62,3.97,3.97,147738314700,4.05,4.05,147738314700 +두산에너빌리티,034020,20,77000,2,200,0.26,1870139,5826257,640561146,1870139,0.26,32.10,0.29,0.29,143240805900,0.29,0.29,143240805900 +KODEX 미국S&P500,379800,21,22920,5,-60,-0.26,6239930,5077930,291050000,6239930,-0.26,122.88,2.14,2.14,143137385970,2.15,2.15,143137385970 +HD현대중공업,329180,22,577000,2,34000,6.26,244456,184472,88773116,244456,6.26,132.52,0.28,0.28,139409708000,0.27,0.27,139409708000 +이수페타시스,007660,23,144400,2,2700,1.91,977011,1926993,73409219,977011,1.91,50.70,1.33,1.33,139037045750,1.31,1.31,139037045750 +이수스페셜티케미컬,457190,24,66200,2,6700,11.26,2131768,1110997,30208280,2131768,11.26,191.88,7.06,7.06,137541878900,6.88,6.88,137541878900 +로보티즈,108490,25,280000,5,-7500,-2.61,487746,915707,14570088,487746,-2.61,53.26,3.35,3.35,137438882750,3.37,3.37,137438882750 +TIGER 200,102110,26,58790,5,-275,-0.47,2225749,3828089,76650000,2225749,-0.47,58.14,2.90,2.90,130733953552,2.90,2.90,130733953552 +한화에어로스페이스,012450,27,958000,2,21000,2.24,133625,231159,51563401,133625,2.24,57.81,0.26,0.26,127284212000,0.26,0.26,127284212000 +알테오젠,196170,28,460000,2,2000,0.44,270476,573548,53505788,270476,0.44,47.16,0.51,0.51,124239494000,0.50,0.50,124239494000 +현대로템,064350,29,192400,2,300,0.16,625318,1125766,109142293,625318,0.16,55.55,0.57,0.57,121281072050,0.58,0.58,121281072050 +올릭스,226950,30,124900,2,6600,5.58,955810,709976,20114783,955810,5.58,134.63,4.75,4.75,119230881500,4.75,4.75,119230881500 diff --git a/top30/20251209/top30-tv-20251209-133002.csv b/top30/20251209/top30-tv-20251209-133002.csv new file mode 100644 index 000000000000..4e1075cc447e --- /dev/null +++ b/top30/20251209/top30-tv-20251209-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성에피스홀딩스,0126Z0,1,577000,2,62000,12.04,1682323,681006,24883049,1682323,12.04,247.03,6.76,6.76,940892374500,6.55,6.55,940892374500 +삼성전자,005930,2,108100,5,-1400,-1.28,8614256,15527762,5919637922,8614256,-1.28,55.48,0.15,0.15,933993387200,0.15,0.15,933993387200 +SK하이닉스,000660,3,567000,5,-10000,-1.73,1515945,4288433,728002365,1515945,-1.73,35.35,0.21,0.21,860367034500,0.21,0.21,860367034500 +에코프로,086520,4,117200,5,-300,-0.26,6697058,19608074,135776152,6697058,-0.26,34.15,4.93,4.93,784703482300,4.93,4.93,784703482300 +테라뷰,950250,5,14900,2,6900,86.25,50123239,0,35517731,50123239,86.25,0.00,141.12,141.12,714094343275,134.93,134.93,714094343275 +KODEX 레버리지,122630,6,44675,5,-460,-1.02,13488624,20453108,80700000,13488624,-1.02,65.95,16.71,16.71,602281251875,16.71,16.71,602281251875 +고영,098460,7,27850,2,1350,5.09,20514182,5218172,68654755,20514182,5.09,393.13,29.88,29.88,584098744750,30.55,30.55,584098744750 +클로봇,466100,8,47450,2,1350,2.93,8427202,7473670,24992139,8427202,2.93,112.76,33.72,33.72,402655293275,33.95,33.95,402655293275 +에코프로비엠,247540,9,179900,2,6600,3.81,1854646,1641004,97801344,1854646,3.81,113.02,1.90,1.90,339663816950,1.93,1.93,339663816950 +현대차,005380,10,307250,5,-8250,-2.61,878365,1913789,204757766,878365,-2.61,45.90,0.43,0.43,268210168750,0.43,0.43,268210168750 +KODEX 200,069500,11,58740,5,-280,-0.47,4554748,12087291,192000000,4554748,-0.47,37.68,2.37,2.37,267416052980,2.37,2.37,267416052980 +KODEX 200선물인버스2X,252670,12,668,2,7,1.06,386628078,603053376,2156100000,386628078,1.06,64.11,17.93,17.93,258185643704,17.93,17.93,258185643704 +현대약품,004310,13,7570,2,1000,15.22,31944529,3545645,32000000,31944529,15.22,900.95,99.83,99.83,242439212950,100.08,100.08,242439212950 +엘앤씨바이오,290650,14,68200,2,1100,1.64,2721139,484215,24618850,2721139,1.64,561.97,11.05,11.05,202902223050,12.08,12.08,202902223050 +TIGER 미국S&P500,360750,15,25025,5,-55,-0.22,7245267,6003532,482600000,7245267,-0.22,120.68,1.50,1.50,181396518607,1.50,1.50,181396518607 +삼성중공업,010140,16,27100,2,1200,4.63,6387010,3685336,880000000,6387010,4.63,173.31,0.73,0.73,171622689075,0.72,0.72,171622689075 +에임드바이오,0009K0,17,50400,2,1850,3.81,3282016,8060417,64156161,3282016,3.81,40.72,5.12,5.12,165242100825,5.11,5.11,165242100825 +KODEX 코스닥150레버리지,233740,18,12290,2,35,0.29,13096348,20595892,151100000,13096348,0.29,63.59,8.67,8.67,160992634492,8.67,8.67,160992634492 +디앤디파마텍,347850,19,83800,2,800,0.96,1741090,3541207,43425276,1741090,0.96,49.17,4.01,4.01,149347682750,4.10,4.10,149347682750 +KODEX 미국S&P500,379800,20,22920,5,-60,-0.26,6457675,5077930,291050000,6457675,-0.26,127.17,2.22,2.22,148127158868,2.22,2.22,148127158868 +두산에너빌리티,034020,21,76900,2,100,0.13,1896922,5826257,640561146,1896922,0.13,32.56,0.30,0.30,145301686000,0.29,0.29,145301686000 +HD현대중공업,329180,22,577000,2,34000,6.26,249736,184472,88773116,249736,6.26,135.38,0.28,0.28,142457677500,0.28,0.28,142457677500 +이수페타시스,007660,23,144600,2,2900,2.05,995080,1926993,73409219,995080,2.05,51.64,1.36,1.36,141649392300,1.33,1.33,141649392300 +이수스페셜티케미컬,457190,24,66400,2,6900,11.60,2169472,1110997,30208280,2169472,11.60,195.27,7.18,7.18,140033796950,6.98,6.98,140033796950 +로보티즈,108490,25,280750,5,-6750,-2.35,490647,915707,14570088,490647,-2.35,53.58,3.37,3.37,138253095750,3.38,3.38,138253095750 +TIGER 200,102110,26,58780,5,-285,-0.48,2290651,3828089,76650000,2290651,-0.48,59.84,2.99,2.99,134549663377,2.99,2.99,134549663377 +알테오젠,196170,27,464000,2,6000,1.31,291562,573548,53505788,291562,1.31,50.83,0.54,0.54,133991167750,0.54,0.54,133991167750 +한화에어로스페이스,012450,28,957000,2,20000,2.13,139575,231159,51563401,139575,2.13,60.38,0.27,0.27,132987197000,0.27,0.27,132987197000 +현대로템,064350,29,192500,2,400,0.21,644627,1125766,109142293,644627,0.21,57.26,0.59,0.59,124995991850,0.59,0.59,124995991850 +삼성전기,009150,30,270000,2,8000,3.05,453347,347964,74693696,453347,3.05,130.29,0.61,0.61,121867398250,0.60,0.60,121867398250 diff --git a/top30/20251209/top30-tv-20251209-134001.csv b/top30/20251209/top30-tv-20251209-134001.csv new file mode 100644 index 000000000000..0b5aa6f11aec --- /dev/null +++ b/top30/20251209/top30-tv-20251209-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성에피스홀딩스,0126Z0,1,580000,2,65000,12.62,1755370,681006,24883049,1755370,12.62,257.76,7.05,7.05,983225086500,6.81,6.81,983225086500 +삼성전자,005930,2,108300,5,-1200,-1.10,8858200,15527762,5919637922,8858200,-1.10,57.05,0.15,0.15,960370063050,0.15,0.15,960370063050 +SK하이닉스,000660,3,566000,5,-11000,-1.91,1555699,4288433,728002365,1555699,-1.91,36.28,0.21,0.21,882875846000,0.21,0.21,882875846000 +에코프로,086520,4,116500,5,-1000,-0.85,6755416,19608074,135776152,6755416,-0.85,34.45,4.98,4.98,791520314200,5.00,5.00,791520314200 +테라뷰,950250,5,15210,2,7210,90.12,51648555,0,35517731,51648555,90.12,0.00,145.42,145.42,736904563290,136.41,136.41,736904563290 +KODEX 레버리지,122630,6,44680,5,-455,-1.01,13667052,20453108,80700000,13667052,-1.01,66.82,16.94,16.94,610247994662,16.92,16.92,610247994662 +고영,098460,7,27950,2,1450,5.47,20729115,5218172,68654755,20729115,5.47,397.25,30.19,30.19,590106395325,30.75,30.75,590106395325 +클로봇,466100,8,47850,2,1750,3.80,8487350,7473670,24992139,8487350,3.80,113.56,33.96,33.96,405519644975,33.91,33.91,405519644975 +에코프로비엠,247540,9,179700,2,6400,3.69,1890679,1641004,97801344,1890679,3.69,115.21,1.93,1.93,346156199750,1.97,1.97,346156199750 +KODEX 200,069500,10,58735,5,-285,-0.48,4724067,12087291,192000000,4724067,-0.48,39.08,2.46,2.46,277359716448,2.46,2.46,277359716448 +현대차,005380,11,306750,5,-8750,-2.77,896235,1913789,204757766,896235,-2.77,46.83,0.44,0.44,273693671750,0.44,0.44,273693671750 +KODEX 200선물인버스2X,252670,12,668,2,7,1.06,393428573,603053376,2156100000,393428573,1.06,65.24,18.25,18.25,262728382050,18.24,18.24,262728382050 +현대약품,004310,13,7560,2,990,15.07,32442456,3545645,32000000,32442456,15.07,914.99,101.38,101.38,246149345810,101.75,101.75,246149345810 +엘앤씨바이오,290650,14,68200,2,1100,1.64,2807078,484215,24618850,2807078,1.64,579.72,11.40,11.40,208721179650,12.43,12.43,208721179650 +TIGER 미국S&P500,360750,15,25015,5,-65,-0.26,7324289,6003532,482600000,7324289,-0.26,122.00,1.52,1.52,183373419818,1.52,1.52,183373419818 +삼성중공업,010140,16,27150,2,1250,4.83,6490048,3685336,880000000,6490048,4.83,176.10,0.74,0.74,174417262600,0.73,0.73,174417262600 +에임드바이오,0009K0,17,50600,2,2050,4.22,3303253,8060417,64156161,3303253,4.22,40.98,5.15,5.15,166311856025,5.12,5.12,166311856025 +KODEX 코스닥150레버리지,233740,18,12255,3,0,0.00,13318355,20595892,151100000,13318355,0.00,64.67,8.81,8.81,163714511897,8.84,8.84,163714511897 +KODEX 미국S&P500,379800,19,22920,5,-60,-0.26,6630691,5077930,291050000,6630691,-0.26,130.58,2.28,2.28,152091909467,2.28,2.28,152091909467 +디앤디파마텍,347850,20,83350,2,350,0.42,1769716,3541207,43425276,1769716,0.42,49.97,4.08,4.08,151735454800,4.19,4.19,151735454800 +두산에너빌리티,034020,21,76900,2,100,0.13,1922922,5826257,640561146,1922922,0.13,33.00,0.30,0.30,147302853950,0.30,0.30,147302853950 +TIGER 200,102110,22,58770,5,-295,-0.50,2491911,3828089,76650000,2491911,-0.50,65.10,3.25,3.25,146376246192,3.25,3.25,146376246192 +HD현대중공업,329180,23,577000,2,34000,6.26,254190,184472,88773116,254190,6.26,137.79,0.29,0.29,145028237000,0.28,0.28,145028237000 +이수페타시스,007660,24,145000,2,3300,2.33,1012692,1926993,73409219,1012692,2.33,52.55,1.38,1.38,144195760400,1.35,1.35,144195760400 +이수스페셜티케미컬,457190,25,66000,2,6500,10.92,2189519,1110997,30208280,2189519,10.92,197.08,7.25,7.25,141359541950,7.09,7.09,141359541950 +로보티즈,108490,26,281000,5,-6500,-2.26,496616,915707,14570088,496616,-2.26,54.23,3.41,3.41,139930601750,3.42,3.42,139930601750 +알테오젠,196170,27,461500,2,3500,0.76,301199,573548,53505788,301199,0.76,52.52,0.56,0.56,138456203750,0.56,0.56,138456203750 +한화에어로스페이스,012450,28,958000,2,21000,2.24,141946,231159,51563401,141946,2.24,61.41,0.28,0.28,135257056500,0.27,0.27,135257056500 +현대로템,064350,29,192000,5,-100,-0.05,665845,1125766,109142293,665845,-0.05,59.15,0.61,0.61,129074593800,0.62,0.62,129074593800 +삼성전기,009150,30,269500,2,7500,2.86,458960,347964,74693696,458960,2.86,131.90,0.61,0.61,123379690250,0.61,0.61,123379690250 diff --git a/top30/20251209/top30-tv-20251209-135001.csv b/top30/20251209/top30-tv-20251209-135001.csv new file mode 100644 index 000000000000..2f3c07f8b32b --- /dev/null +++ b/top30/20251209/top30-tv-20251209-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성에피스홀딩스,0126Z0,1,581000,2,66000,12.82,1785502,681006,24883049,1785502,12.82,262.19,7.18,7.18,1000648823000,6.92,6.92,1000648823000 +삼성전자,005930,2,108400,5,-1100,-1.00,9098982,15527762,5919637922,9098982,-1.00,58.60,0.15,0.15,986470214850,0.15,0.15,986470214850 +SK하이닉스,000660,3,567000,5,-10000,-1.73,1602362,4288433,728002365,1602362,-1.73,37.36,0.22,0.22,909335478500,0.22,0.22,909335478500 +에코프로,086520,4,116900,5,-600,-0.51,6792375,19608074,135776152,6792375,-0.51,34.64,5.00,5.00,795833772100,5.01,5.01,795833772100 +테라뷰,950250,5,15230,2,7230,90.38,54664128,0,35517731,54664128,90.38,0.00,153.91,153.91,784118772265,144.96,144.96,784118772265 +KODEX 레버리지,122630,6,44690,5,-445,-0.99,14177224,20453108,80700000,14177224,-0.99,69.32,17.57,17.57,633070564715,17.55,17.55,633070564715 +고영,098460,7,28150,2,1650,6.23,20836337,5218172,68654755,20836337,6.23,399.30,30.35,30.35,593116118975,30.69,30.69,593116118975 +클로봇,466100,8,48050,2,1950,4.23,8570080,7473670,24992139,8570080,4.23,114.67,34.29,34.29,409483586400,34.10,34.10,409483586400 +에코프로비엠,247540,9,180100,2,6800,3.92,1901407,1641004,97801344,1901407,3.92,115.87,1.94,1.94,348086733050,1.98,1.98,348086733050 +KODEX 200,069500,10,58740,5,-280,-0.47,4857254,12087291,192000000,4857254,-0.47,40.18,2.53,2.53,285187275492,2.53,2.53,285187275492 +현대차,005380,11,307500,5,-8000,-2.54,914281,1913789,204757766,914281,-2.54,47.77,0.45,0.45,279238337750,0.44,0.44,279238337750 +KODEX 200선물인버스2X,252670,12,668,2,7,1.06,403563320,603053376,2156100000,403563320,1.06,66.92,18.72,18.72,269485859206,18.71,18.71,269485859206 +현대약품,004310,13,7580,2,1010,15.37,32681911,3545645,32000000,32681911,15.37,921.75,102.13,102.13,247959716720,102.23,102.23,247959716720 +엘앤씨바이오,290650,14,68700,2,1600,2.38,2838584,484215,24618850,2838584,2.38,586.22,11.53,11.53,210881648500,12.47,12.47,210881648500 +TIGER 미국S&P500,360750,15,25025,5,-55,-0.22,7372042,6003532,482600000,7372042,-0.22,122.80,1.53,1.53,184568395923,1.53,1.53,184568395923 +삼성중공업,010140,16,27100,2,1200,4.63,6623558,3685336,880000000,6623558,4.63,179.73,0.75,0.75,178038805450,0.75,0.75,178038805450 +에임드바이오,0009K0,17,49900,2,1350,2.78,3329272,8060417,64156161,3329272,2.78,41.30,5.19,5.19,167618211025,5.24,5.24,167618211025 +KODEX 코스닥150레버리지,233740,18,12265,2,10,0.08,13499857,20595892,151100000,13499857,0.08,65.55,8.93,8.93,165938094962,8.95,8.95,165938094962 +KODEX 미국S&P500,379800,19,22925,5,-55,-0.24,6689170,5077930,291050000,6689170,-0.24,131.73,2.30,2.30,153432377829,2.30,2.30,153432377829 +디앤디파마텍,347850,20,83100,2,100,0.12,1789429,3541207,43425276,1789429,0.12,50.53,4.12,4.12,153375789800,4.25,4.25,153375789800 +TIGER 200,102110,21,58785,5,-280,-0.47,2547969,3828089,76650000,2547969,-0.47,66.56,3.32,3.32,149673257217,3.32,3.32,149673257217 +두산에너빌리티,034020,22,77000,2,200,0.26,1944642,5826257,640561146,1944642,0.26,33.38,0.30,0.30,148973766550,0.30,0.30,148973766550 +HD현대중공업,329180,23,575000,2,32000,5.89,258907,184472,88773116,258907,5.89,140.35,0.29,0.29,147745248500,0.29,0.29,147745248500 +이수페타시스,007660,24,144700,2,3000,2.12,1036019,1926993,73409219,1036019,2.12,53.76,1.41,1.41,147580436650,1.39,1.39,147580436650 +이수스페셜티케미컬,457190,25,66400,2,6900,11.60,2233510,1110997,30208280,2233510,11.60,201.04,7.39,7.39,144279270100,7.19,7.19,144279270100 +알테오젠,196170,26,460500,2,2500,0.55,309032,573548,53505788,309032,0.55,53.88,0.58,0.58,142067055750,0.58,0.58,142067055750 +한화에어로스페이스,012450,27,956000,2,19000,2.03,147702,231159,51563401,147702,2.03,63.90,0.29,0.29,140762171000,0.29,0.29,140762171000 +로보티즈,108490,28,281500,5,-6000,-2.09,498643,915707,14570088,498643,-2.09,54.45,3.42,3.42,140500491500,3.43,3.43,140500491500 +현대로템,064350,29,191700,5,-400,-0.21,689580,1125766,109142293,689580,-0.21,61.25,0.63,0.63,133621541300,0.64,0.64,133621541300 +삼성전기,009150,30,269500,2,7500,2.86,466024,347964,74693696,466024,2.86,133.93,0.62,0.62,125284629000,0.62,0.62,125284629000 diff --git a/top30/20251209/top30-tv-20251209-140001.csv b/top30/20251209/top30-tv-20251209-140001.csv new file mode 100644 index 000000000000..6e9a846513bb --- /dev/null +++ b/top30/20251209/top30-tv-20251209-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성에피스홀딩스,0126Z0,1,577000,2,62000,12.04,1814526,681006,24883049,1814526,12.04,266.45,7.29,7.29,1017449250500,7.09,7.09,1017449250500 +삼성전자,005930,2,108500,5,-1000,-0.91,9316652,15527762,5919637922,9316652,-0.91,60.00,0.16,0.16,1010058899350,0.16,0.16,1010058899350 +SK하이닉스,000660,3,567000,5,-10000,-1.73,1618342,4288433,728002365,1618342,-1.73,37.74,0.22,0.22,918391254500,0.22,0.22,918391254500 +테라뷰,950250,4,15520,2,7520,94.00,56834178,0,35517731,56834178,94.00,0.00,160.02,160.02,817810612775,148.36,148.36,817810612775 +에코프로,086520,5,116950,5,-550,-0.47,6854854,19608074,135776152,6854854,-0.47,34.96,5.05,5.05,803152924200,5.06,5.06,803152924200 +KODEX 레버리지,122630,6,44690,5,-445,-0.99,14333870,20453108,80700000,14333870,-0.99,70.08,17.76,17.76,640069753915,17.75,17.75,640069753915 +고영,098460,7,28150,2,1650,6.23,20954431,5218172,68654755,20954431,6.23,401.57,30.52,30.52,596429869500,30.86,30.86,596429869500 +클로봇,466100,8,48300,2,2200,4.77,8764822,7473670,24992139,8764822,4.77,117.28,35.07,35.07,418891114250,34.70,34.70,418891114250 +에코프로비엠,247540,9,179800,2,6500,3.75,1920104,1641004,97801344,1920104,3.75,117.01,1.96,1.96,351453925150,2.00,2.00,351453925150 +KODEX 200,069500,10,58725,5,-295,-0.50,4917414,12087291,192000000,4917414,-0.50,40.68,2.56,2.56,288720595592,2.56,2.56,288720595592 +현대차,005380,11,307000,5,-8500,-2.69,925291,1913789,204757766,925291,-2.69,48.35,0.45,0.45,282619600500,0.45,0.45,282619600500 +KODEX 200선물인버스2X,252670,12,668,2,7,1.06,410364296,603053376,2156100000,410364296,1.06,68.05,19.03,19.03,274027384647,19.03,19.03,274027384647 +현대약품,004310,13,7700,2,1130,17.20,33468849,3545645,32000000,33468849,17.20,943.94,104.59,104.59,254036242140,103.10,103.10,254036242140 +엘앤씨바이오,290650,14,68600,2,1500,2.24,2855029,484215,24618850,2855029,2.24,589.62,11.60,11.60,212010722350,12.55,12.55,212010722350 +TIGER 미국S&P500,360750,15,25030,5,-50,-0.20,7433228,6003532,482600000,7433228,-0.20,123.81,1.54,1.54,186099418943,1.54,1.54,186099418943 +삼성중공업,010140,16,27000,2,1100,4.25,6769162,3685336,880000000,6769162,4.25,183.68,0.77,0.77,181972340600,0.77,0.77,181972340600 +에임드바이오,0009K0,17,50100,2,1550,3.19,3346165,8060417,64156161,3346165,3.19,41.51,5.22,5.22,168464609300,5.24,5.24,168464609300 +KODEX 코스닥150레버리지,233740,18,12245,5,-10,-0.08,13624948,20595892,151100000,13624948,-0.08,66.15,9.02,9.02,167470663294,9.05,9.05,167470663294 +디앤디파마텍,347850,19,83200,2,200,0.24,1807060,3541207,43425276,1807060,0.24,51.03,4.16,4.16,154843646550,4.29,4.29,154843646550 +KODEX 미국S&P500,379800,20,22925,5,-55,-0.24,6742806,5077930,291050000,6742806,-0.24,132.79,2.32,2.32,154661796431,2.32,2.32,154661796431 +TIGER 200,102110,21,58775,5,-290,-0.49,2596067,3828089,76650000,2596067,-0.49,67.82,3.39,3.39,152500215852,3.39,3.39,152500215852 +두산에너빌리티,034020,22,76950,2,150,0.20,1977779,5826257,640561146,1977779,0.20,33.95,0.31,0.31,151523052000,0.31,0.31,151523052000 +HD현대중공업,329180,23,574000,2,31000,5.71,263839,184472,88773116,263839,5.71,143.02,0.30,0.30,150578544500,0.30,0.30,150578544500 +이수페타시스,007660,24,144300,2,2600,1.83,1055568,1926993,73409219,1055568,1.83,54.78,1.44,1.44,150407528100,1.42,1.42,150407528100 +이수스페셜티케미컬,457190,25,67000,2,7500,12.61,2323577,1110997,30208280,2323577,12.61,209.14,7.69,7.69,150290917900,7.43,7.43,150290917900 +한화에어로스페이스,012450,26,955000,2,18000,1.92,152638,231159,51563401,152638,1.92,66.03,0.30,0.30,145477389000,0.30,0.30,145477389000 +알테오젠,196170,27,460000,2,2000,0.44,312807,573548,53505788,312807,0.44,54.54,0.58,0.58,143805645250,0.58,0.58,143805645250 +로보티즈,108490,28,281500,5,-6000,-2.09,507433,915707,14570088,507433,-2.09,55.41,3.48,3.48,142974718750,3.49,3.49,142974718750 +현대로템,064350,29,192000,5,-100,-0.05,699444,1125766,109142293,699444,-0.05,62.13,0.64,0.64,135512080200,0.65,0.65,135512080200 +삼성전기,009150,30,269500,2,7500,2.86,472601,347964,74693696,472601,2.86,135.82,0.63,0.63,127057396750,0.63,0.63,127057396750 diff --git a/top30/20251209/top30-tv-20251209-141001.csv b/top30/20251209/top30-tv-20251209-141001.csv new file mode 100644 index 000000000000..b5d0de53f1f0 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성에피스홀딩스,0126Z0,1,572000,2,57000,11.07,1848129,681006,24883049,1848129,11.07,271.38,7.43,7.43,1036779247000,7.28,7.28,1036779247000 +삼성전자,005930,2,108300,5,-1200,-1.10,9483544,15527762,5919637922,9483544,-1.10,61.07,0.16,0.16,1028140178200,0.16,0.16,1028140178200 +SK하이닉스,000660,3,566000,5,-11000,-1.91,1671627,4288433,728002365,1671627,-1.91,38.98,0.23,0.23,948558326000,0.23,0.23,948558326000 +테라뷰,950250,4,14880,2,6880,86.00,58789404,0,35517731,58789404,86.00,0.00,165.52,165.52,847262547875,160.31,160.31,847262547875 +에코프로,086520,5,116900,5,-600,-0.51,6890722,19608074,135776152,6890722,-0.51,35.14,5.08,5.08,807341843300,5.09,5.09,807341843300 +KODEX 레버리지,122630,6,44585,5,-550,-1.22,14506974,20453108,80700000,14506974,-1.22,70.93,17.98,17.98,647792538426,18.00,18.00,647792538426 +고영,098460,7,28050,2,1550,5.85,21072156,5218172,68654755,21072156,5.85,403.82,30.69,30.69,599732365875,31.14,31.14,599732365875 +클로봇,466100,8,47950,2,1850,4.01,8843074,7473670,24992139,8843074,4.01,118.32,35.38,35.38,422649614500,35.27,35.27,422649614500 +에코프로비엠,247540,9,180000,2,6700,3.87,1930782,1641004,97801344,1930782,3.87,117.66,1.97,1.97,353374945250,2.01,2.01,353374945250 +KODEX 200,069500,10,58675,5,-345,-0.58,5003461,12087291,192000000,5003461,-0.58,41.39,2.61,2.61,293770679046,2.61,2.61,293770679046 +현대차,005380,11,307000,5,-8500,-2.69,946561,1913789,204757766,946561,-2.69,49.46,0.46,0.46,289150870500,0.46,0.46,289150870500 +KODEX 200선물인버스2X,252670,12,669,2,8,1.21,418119670,603053376,2156100000,418119670,1.21,69.33,19.39,19.39,279213304920,19.36,19.36,279213304920 +현대약품,004310,13,7600,2,1030,15.68,33988103,3545645,32000000,33988103,15.68,958.59,106.21,106.21,258001193740,106.09,106.09,258001193740 +엘앤씨바이오,290650,14,67900,2,800,1.19,2892064,484215,24618850,2892064,1.19,597.27,11.75,11.75,214528710300,12.83,12.83,214528710300 +TIGER 미국S&P500,360750,15,25035,5,-45,-0.18,7480210,6003532,482600000,7480210,-0.18,124.60,1.55,1.55,187275264085,1.55,1.55,187275264085 +삼성중공업,010140,16,26950,2,1050,4.05,6884210,3685336,880000000,6884210,4.05,186.80,0.78,0.78,185079163350,0.78,0.78,185079163350 +이수스페셜티케미컬,457190,17,69200,2,9700,16.30,2629218,1110997,30208280,2629218,16.30,236.65,8.70,8.70,171161096350,8.19,8.19,171161096350 +에임드바이오,0009K0,18,50200,2,1650,3.40,3369390,8060417,64156161,3369390,3.40,41.80,5.25,5.25,169630021800,5.27,5.27,169630021800 +KODEX 코스닥150레버리지,233740,19,12245,5,-10,-0.08,13758773,20595892,151100000,13758773,-0.08,66.80,9.11,9.11,169107251646,9.14,9.14,169107251646 +디앤디파마텍,347850,20,84200,2,1200,1.45,1843457,3541207,43425276,1843457,1.45,52.06,4.25,4.25,157889618300,4.32,4.32,157889618300 +TIGER 200,102110,21,58715,5,-350,-0.59,2686665,3828089,76650000,2686665,-0.59,70.18,3.51,3.51,157821195841,3.51,3.51,157821195841 +KODEX 미국S&P500,379800,22,22930,5,-50,-0.22,6810339,5077930,291050000,6810339,-0.22,134.12,2.34,2.34,156209975614,2.34,2.34,156209975614 +이수페타시스,007660,23,144000,2,2300,1.62,1079349,1926993,73409219,1079349,1.62,56.01,1.47,1.47,153832399000,1.46,1.46,153832399000 +HD현대중공업,329180,24,576000,2,33000,6.08,269455,184472,88773116,269455,6.08,146.07,0.30,0.30,153811057500,0.30,0.30,153811057500 +두산에너빌리티,034020,25,76900,2,100,0.13,2006411,5826257,640561146,2006411,0.13,34.44,0.31,0.31,153726626850,0.31,0.31,153726626850 +한화에어로스페이스,012450,26,957000,2,20000,2.13,155139,231159,51563401,155139,2.13,67.11,0.30,0.30,147867981000,0.30,0.30,147867981000 +알테오젠,196170,27,460000,2,2000,0.44,319419,573548,53505788,319419,0.44,55.69,0.60,0.60,146846373000,0.60,0.60,146846373000 +로보티즈,108490,28,281500,5,-6000,-2.09,510260,915707,14570088,510260,-2.09,55.72,3.50,3.50,143771223750,3.51,3.51,143771223750 +현대로템,064350,29,192000,5,-100,-0.05,713141,1125766,109142293,713141,-0.05,63.35,0.65,0.65,138137821850,0.66,0.66,138137821850 +삼성전기,009150,30,269000,2,7000,2.67,479308,347964,74693696,479308,2.67,137.75,0.64,0.64,128861981500,0.64,0.64,128861981500 diff --git a/top30/20251209/top30-tv-20251209-142001.csv b/top30/20251209/top30-tv-20251209-142001.csv new file mode 100644 index 000000000000..e418cfaeefc7 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,108400,5,-1100,-1.00,9715877,15527762,5919637922,9715877,-1.00,62.57,0.16,0.16,1053327248450,0.16,0.16,1053327248450 +삼성에피스홀딩스,0126Z0,2,573000,2,58000,11.26,1873120,681006,24883049,1873120,11.26,275.05,7.53,7.53,1051080878500,7.37,7.37,1051080878500 +SK하이닉스,000660,3,566000,5,-11000,-1.91,1709848,4288433,728002365,1709848,-1.91,39.87,0.23,0.23,970187022000,0.24,0.24,970187022000 +테라뷰,950250,4,15150,2,7150,89.38,59469755,0,35517731,59469755,89.38,0.00,167.44,167.44,857515094535,159.36,159.36,857515094535 +에코프로,086520,5,116500,5,-1000,-0.85,6942955,19608074,135776152,6942955,-0.85,35.41,5.11,5.11,813446891550,5.14,5.14,813446891550 +KODEX 레버리지,122630,6,44630,5,-505,-1.12,14680592,20453108,80700000,14680592,-1.12,71.78,18.19,18.19,655539758694,18.20,18.20,655539758694 +고영,098460,7,27950,2,1450,5.47,21146248,5218172,68654755,21146248,5.47,405.24,30.80,30.80,601807185700,31.36,31.36,601807185700 +클로봇,466100,8,48150,2,2050,4.45,8898460,7473670,24992139,8898460,4.45,119.06,35.61,35.61,425313233375,35.34,35.34,425313233375 +에코프로비엠,247540,9,179800,2,6500,3.75,1941794,1641004,97801344,1941794,3.75,118.33,1.99,1.99,355356477950,2.02,2.02,355356477950 +KODEX 200,069500,10,58695,5,-325,-0.55,5075554,12087291,192000000,5075554,-0.55,41.99,2.64,2.64,298001818948,2.64,2.64,298001818948 +현대차,005380,11,307000,5,-8500,-2.69,957633,1913789,204757766,957633,-2.69,50.04,0.47,0.47,292550276250,0.47,0.47,292550276250 +KODEX 200선물인버스2X,252670,12,669,2,8,1.21,421944014,603053376,2156100000,421944014,1.21,69.97,19.57,19.57,281769430037,19.53,19.53,281769430037 +현대약품,004310,13,7560,2,990,15.07,34148014,3545645,32000000,34148014,15.07,963.10,106.71,106.71,259209783260,107.15,107.15,259209783260 +엘앤씨바이오,290650,14,68100,2,1000,1.49,2908233,484215,24618850,2908233,1.49,600.61,11.81,11.81,215628494450,12.86,12.86,215628494450 +TIGER 미국S&P500,360750,15,25035,5,-45,-0.18,7553085,6003532,482600000,7553085,-0.18,125.81,1.57,1.57,189099369397,1.57,1.57,189099369397 +삼성중공업,010140,16,27000,2,1100,4.25,6962736,3685336,880000000,6962736,4.25,188.93,0.79,0.79,187198204075,0.79,0.79,187198204075 +이수스페셜티케미컬,457190,17,68600,2,9100,15.29,2740628,1110997,30208280,2740628,15.29,246.68,9.07,9.07,178839514800,8.63,8.63,178839514800 +KODEX 코스닥150레버리지,233740,18,12215,5,-40,-0.33,13890282,20595892,151100000,13890282,-0.33,67.44,9.19,9.19,170715530485,9.25,9.25,170715530485 +에임드바이오,0009K0,19,50200,2,1650,3.40,3382754,8060417,64156161,3382754,3.40,41.97,5.27,5.27,170300818500,5.29,5.29,170300818500 +TIGER 200,102110,20,58735,5,-330,-0.56,2829169,3828089,76650000,2829169,-0.56,73.91,3.69,3.69,166188589113,3.69,3.69,166188589113 +디앤디파마텍,347850,21,83600,2,600,0.72,1876646,3541207,43425276,1876646,0.72,52.99,4.32,4.32,160676402600,4.43,4.43,160676402600 +두산에너빌리티,034020,22,77100,2,300,0.39,2073702,5826257,640561146,2073702,0.39,35.59,0.32,0.32,158910375650,0.32,0.32,158910375650 +이수페타시스,007660,23,143500,2,1800,1.27,1111075,1926993,73409219,1111075,1.27,57.66,1.51,1.51,158385314350,1.50,1.50,158385314350 +HD현대중공업,329180,24,575000,2,32000,5.89,275512,184472,88773116,275512,5.89,149.35,0.31,0.31,157297150000,0.31,0.31,157297150000 +KODEX 미국S&P500,379800,25,22932,5,-48,-0.21,6854122,5077930,291050000,6854122,-0.21,134.98,2.35,2.35,157213897674,2.36,2.36,157213897674 +한화에어로스페이스,012450,26,957000,2,20000,2.13,157904,231159,51563401,157904,2.13,68.31,0.31,0.31,150513352000,0.31,0.31,150513352000 +알테오젠,196170,27,459500,2,1500,0.33,323749,573548,53505788,323749,0.33,56.45,0.61,0.61,148837739000,0.61,0.61,148837739000 +로보티즈,108490,28,282500,5,-5000,-1.74,515451,915707,14570088,515451,-1.74,56.29,3.54,3.54,145236081750,3.53,3.53,145236081750 +현대로템,064350,29,192400,2,300,0.16,722203,1125766,109142293,722203,0.16,64.15,0.66,0.66,139880617250,0.67,0.67,139880617250 +삼성전기,009150,30,269000,2,7000,2.67,486888,347964,74693696,486888,2.67,139.92,0.65,0.65,130902047000,0.65,0.65,130902047000 diff --git a/top30/20251209/top30-tv-20251209-143001.csv b/top30/20251209/top30-tv-20251209-143001.csv new file mode 100644 index 000000000000..421bbbba004b --- /dev/null +++ b/top30/20251209/top30-tv-20251209-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,108400,5,-1100,-1.00,9939007,15527762,5919637922,9939007,-1.00,64.01,0.17,0.17,1077521702850,0.17,0.17,1077521702850 +삼성에피스홀딩스,0126Z0,2,572000,2,57000,11.07,1886238,681006,24883049,1886238,11.07,276.98,7.58,7.58,1058611546000,7.44,7.44,1058611546000 +SK하이닉스,000660,3,567000,5,-10000,-1.73,1744715,4288433,728002365,1744715,-1.73,40.68,0.24,0.24,989923067000,0.24,0.24,989923067000 +테라뷰,950250,4,14950,2,6950,86.88,60433944,0,35517731,60433944,86.88,0.00,170.15,170.15,871805398775,164.18,164.18,871805398775 +에코프로,086520,5,116600,5,-900,-0.77,6984939,19608074,135776152,6984939,-0.77,35.62,5.14,5.14,818340819600,5.17,5.17,818340819600 +KODEX 레버리지,122630,6,44695,5,-440,-0.97,14859889,20453108,80700000,14859889,-0.97,72.65,18.41,18.41,663548984596,18.40,18.40,663548984596 +고영,098460,7,27850,2,1350,5.09,21347972,5218172,68654755,21347972,5.09,409.11,31.09,31.09,607437398650,31.77,31.77,607437398650 +클로봇,466100,8,48200,2,2100,4.56,8994389,7473670,24992139,8994389,4.56,120.35,35.99,35.99,429947771750,35.69,35.69,429947771750 +에코프로비엠,247540,9,179200,2,5900,3.40,1971285,1641004,97801344,1971285,3.40,120.13,2.02,2.02,360641036650,2.06,2.06,360641036650 +현대차,005380,10,306500,5,-9000,-2.85,992068,1913789,204757766,992068,-2.85,51.84,0.48,0.48,303110966000,0.48,0.48,303110966000 +KODEX 200,069500,11,58740,5,-280,-0.47,5142285,12087291,192000000,5142285,-0.47,42.54,2.68,2.68,301920276855,2.68,2.68,301920276855 +KODEX 200선물인버스2X,252670,12,668,2,7,1.06,427968300,603053376,2156100000,427968300,1.06,70.97,19.85,19.85,285791705695,19.84,19.84,285791705695 +현대약품,004310,13,7400,2,830,12.63,34536491,3545645,32000000,34536491,12.63,974.05,107.93,107.93,262091109475,110.68,110.68,262091109475 +엘앤씨바이오,290650,14,67700,2,600,0.89,2957952,484215,24618850,2957952,0.89,610.88,12.01,12.01,218983477300,13.14,13.14,218983477300 +TIGER 미국S&P500,360750,15,25020,5,-60,-0.24,7661280,6003532,482600000,7661280,-0.24,127.61,1.59,1.59,191806855399,1.59,1.59,191806855399 +삼성중공업,010140,16,26950,2,1050,4.05,7071507,3685336,880000000,7071507,4.05,191.88,0.80,0.80,190130827050,0.80,0.80,190130827050 +이수스페셜티케미컬,457190,17,68000,2,8500,14.29,2842127,1110997,30208280,2842127,14.29,255.82,9.41,9.41,185763573500,9.04,9.04,185763573500 +두산에너빌리티,034020,18,77750,2,950,1.24,2254566,5826257,640561146,2254566,1.24,38.70,0.35,0.35,172927450600,0.35,0.35,172927450600 +KODEX 코스닥150레버리지,233740,19,12225,5,-30,-0.24,14045828,20595892,151100000,14045828,-0.24,68.20,9.30,9.30,172615360472,9.34,9.34,172615360472 +에임드바이오,0009K0,20,49550,2,1000,2.06,3426340,8060417,64156161,3426340,2.06,42.51,5.34,5.34,172469567500,5.43,5.43,172469567500 +TIGER 200,102110,21,58785,5,-280,-0.47,2880982,3828089,76650000,2880982,-0.47,75.26,3.76,3.76,169232598348,3.76,3.76,169232598348 +디앤디파마텍,347850,22,83600,2,600,0.72,1894504,3541207,43425276,1894504,0.72,53.50,4.36,4.36,162168151600,4.47,4.47,162168151600 +이수페타시스,007660,23,143300,2,1600,1.13,1130252,1926993,73409219,1130252,1.13,58.65,1.54,1.54,161131741100,1.53,1.53,161131741100 +HD현대중공업,329180,24,575000,2,32000,5.89,281963,184472,88773116,281963,5.89,152.85,0.32,0.32,161012967000,0.32,0.32,161012967000 +KODEX 미국S&P500,379800,25,22920,5,-60,-0.26,6909748,5077930,291050000,6909748,-0.26,136.07,2.37,2.37,158489198630,2.38,2.38,158489198630 +로보티즈,108490,26,284500,5,-3000,-1.04,548124,915707,14570088,548124,-1.04,59.86,3.76,3.76,154542290750,3.73,3.73,154542290750 +한화에어로스페이스,012450,27,957000,2,20000,2.13,162068,231159,51563401,162068,2.13,70.11,0.31,0.31,154499175000,0.31,0.31,154499175000 +알테오젠,196170,28,459000,2,1000,0.22,329883,573548,53505788,329883,0.22,57.52,0.62,0.62,151654661000,0.62,0.62,151654661000 +현대로템,064350,29,192800,2,700,0.36,750448,1125766,109142293,750448,0.36,66.66,0.69,0.69,145306168900,0.69,0.69,145306168900 +삼성전기,009150,30,268500,2,6500,2.48,492265,347964,74693696,492265,2.48,141.47,0.66,0.66,132348293000,0.66,0.66,132348293000 diff --git a/top30/20251209/top30-tv-20251209-144001.csv b/top30/20251209/top30-tv-20251209-144001.csv new file mode 100644 index 000000000000..2a751c6a533a --- /dev/null +++ b/top30/20251209/top30-tv-20251209-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,108400,5,-1100,-1.00,10047164,15527762,5919637922,10047164,-1.00,64.70,0.17,0.17,1089251968000,0.17,0.17,1089251968000 +삼성에피스홀딩스,0126Z0,2,569000,2,54000,10.49,1918868,681006,24883049,1918868,10.49,281.77,7.71,7.71,1077178588000,7.61,7.61,1077178588000 +SK하이닉스,000660,3,566000,5,-11000,-1.91,1799006,4288433,728002365,1799006,-1.91,41.95,0.25,0.25,1020642839000,0.25,0.25,1020642839000 +테라뷰,950250,4,14930,2,6930,86.62,61141027,0,35517731,61141027,86.62,0.00,172.14,172.14,882377919480,166.40,166.40,882377919480 +에코프로,086520,5,117600,2,100,0.09,7061397,19608074,135776152,7061397,0.09,36.01,5.20,5.20,827297782750,5.18,5.18,827297782750 +KODEX 레버리지,122630,6,44665,5,-470,-1.04,14958994,20453108,80700000,14958994,-1.04,73.14,18.54,18.54,667977306154,18.53,18.53,667977306154 +고영,098460,7,27650,2,1150,4.34,21639013,5218172,68654755,21639013,4.34,414.69,31.52,31.52,615516939250,32.42,32.42,615516939250 +클로봇,466100,8,48950,2,2850,6.18,9412482,7473670,24992139,9412482,6.18,125.94,37.66,37.66,450343447575,36.81,36.81,450343447575 +에코프로비엠,247540,9,180000,2,6700,3.87,1981059,1641004,97801344,1981059,3.87,120.72,2.03,2.03,362395719050,2.06,2.06,362395719050 +KODEX 200,069500,10,58730,5,-290,-0.49,5276383,12087291,192000000,5276383,-0.49,43.65,2.75,2.75,309796948238,2.75,2.75,309796948238 +현대차,005380,11,307000,5,-8500,-2.69,1005203,1913789,204757766,1005203,-2.69,52.52,0.49,0.49,307140828000,0.49,0.49,307140828000 +KODEX 200선물인버스2X,252670,12,668,2,7,1.06,433030771,603053376,2156100000,433030771,1.06,71.81,20.08,20.08,289172052071,20.08,20.08,289172052071 +현대약품,004310,13,7480,2,910,13.85,34744296,3545645,32000000,34744296,13.85,979.91,108.58,108.58,263639221605,110.14,110.14,263639221605 +엘앤씨바이오,290650,14,67300,2,200,0.30,2977772,484215,24618850,2977772,0.30,614.97,12.10,12.10,220320067650,13.30,13.30,220320067650 +TIGER 미국S&P500,360750,15,25035,5,-45,-0.18,7701204,6003532,482600000,7701204,-0.18,128.28,1.60,1.60,192806185874,1.60,1.60,192806185874 +삼성중공업,010140,16,27000,2,1100,4.25,7159656,3685336,880000000,7159656,4.25,194.27,0.81,0.81,192508383800,0.81,0.81,192508383800 +이수스페셜티케미컬,457190,17,68500,2,9000,15.13,2890495,1110997,30208280,2890495,15.13,260.17,9.57,9.57,189058189200,9.14,9.14,189058189200 +두산에너빌리티,034020,18,77400,2,600,0.78,2342492,5826257,640561146,2342492,0.78,40.21,0.37,0.37,179750039600,0.36,0.36,179750039600 +TIGER 200,102110,19,58770,5,-295,-0.50,2980252,3828089,76650000,2980252,-0.50,77.85,3.89,3.89,175066529268,3.89,3.89,175066529268 +KODEX 코스닥150레버리지,233740,20,12240,5,-15,-0.12,14164315,20595892,151100000,14164315,-0.12,68.77,9.37,9.37,174064827225,9.41,9.41,174064827225 +에임드바이오,0009K0,21,49250,2,700,1.44,3455709,8060417,64156161,3455709,1.44,42.87,5.39,5.39,173922205375,5.50,5.50,173922205375 +HD현대중공업,329180,22,577000,2,34000,6.26,287270,184472,88773116,287270,6.26,155.73,0.32,0.32,164071792000,0.32,0.32,164071792000 +디앤디파마텍,347850,23,83500,2,500,0.60,1911733,3541207,43425276,1911733,0.60,53.99,4.40,4.40,163606378700,4.51,4.51,163606378700 +이수페타시스,007660,24,143100,2,1400,0.99,1146491,1926993,73409219,1146491,0.99,59.50,1.56,1.56,163454107450,1.56,1.56,163454107450 +한화에어로스페이스,012450,25,960000,2,23000,2.45,170942,231159,51563401,170942,2.45,73.95,0.33,0.33,163002695500,0.33,0.33,163002695500 +KODEX 미국S&P500,379800,26,22930,5,-50,-0.22,7045717,5077930,291050000,7045717,-0.22,138.75,2.42,2.42,161606852950,2.42,2.42,161606852950 +로보티즈,108490,27,286000,5,-1500,-0.52,565371,915707,14570088,565371,-0.52,61.74,3.88,3.88,159462423500,3.83,3.83,159462423500 +알테오젠,196170,28,459500,2,1500,0.33,334781,573548,53505788,334781,0.33,58.37,0.63,0.63,153905902250,0.63,0.63,153905902250 +현대로템,064350,29,192900,2,800,0.42,762725,1125766,109142293,762725,0.42,67.75,0.70,0.70,147674545300,0.70,0.70,147674545300 +삼성전기,009150,30,268500,2,6500,2.48,497966,347964,74693696,497966,2.48,143.11,0.67,0.67,133879848500,0.67,0.67,133879848500 diff --git a/top30/20251209/top30-tv-20251209-145002.csv b/top30/20251209/top30-tv-20251209-145002.csv new file mode 100644 index 000000000000..14f7bf803934 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,108300,5,-1200,-1.10,10228385,15527762,5919637922,10228385,-1.10,65.87,0.17,0.17,1108896061400,0.17,0.17,1108896061400 +삼성에피스홀딩스,0126Z0,2,571000,2,56000,10.87,1936754,681006,24883049,1936754,10.87,284.40,7.78,7.78,1087357144500,7.65,7.65,1087357144500 +SK하이닉스,000660,3,566000,5,-11000,-1.91,1858778,4288433,728002365,1858778,-1.91,43.34,0.26,0.26,1054425527500,0.26,0.26,1054425527500 +테라뷰,950250,4,14680,2,6680,83.50,61989922,0,35517731,61989922,83.50,0.00,174.53,174.53,894834698625,171.62,171.62,894834698625 +에코프로,086520,5,117500,3,0,0.00,7178909,19608074,135776152,7178909,0.00,36.61,5.29,5.29,841116324100,5.27,5.27,841116324100 +KODEX 레버리지,122630,6,44685,5,-450,-1.00,15062953,20453108,80700000,15062953,-1.00,73.65,18.67,18.67,672620531541,18.65,18.65,672620531541 +고영,098460,7,27700,2,1200,4.53,21837258,5218172,68654755,21837258,4.53,418.48,31.81,31.81,621002576650,32.65,32.65,621002576650 +클로봇,466100,8,48950,2,2850,6.18,9750228,7473670,24992139,9750228,6.18,130.46,39.01,39.01,466859788975,38.16,38.16,466859788975 +에코프로비엠,247540,9,180000,2,6700,3.87,2024021,1641004,97801344,2024021,3.87,123.34,2.07,2.07,370133179000,2.10,2.10,370133179000 +KODEX 200,069500,10,58745,5,-275,-0.47,5798562,12087291,192000000,5798562,-0.47,47.97,3.02,3.02,340466386698,3.02,3.02,340466386698 +현대차,005380,11,306000,5,-9500,-3.01,1036238,1913789,204757766,1036238,-3.01,54.15,0.51,0.51,316642666750,0.51,0.51,316642666750 +KODEX 200선물인버스2X,252670,12,667,2,6,0.91,437416742,603053376,2156100000,437416742,0.91,72.53,20.29,20.29,292101898110,20.31,20.31,292101898110 +현대약품,004310,13,7400,2,830,12.63,34983689,3545645,32000000,34983689,12.63,986.67,109.32,109.32,265400156970,112.08,112.08,265400156970 +엘앤씨바이오,290650,14,66600,5,-500,-0.75,3050175,484215,24618850,3050175,-0.75,629.92,12.39,12.39,225165027650,13.73,13.73,225165027650 +삼성중공업,010140,15,27000,2,1100,4.25,7241298,3685336,880000000,7241298,4.25,196.49,0.82,0.82,194711247125,0.82,0.82,194711247125 +TIGER 미국S&P500,360750,16,25040,5,-40,-0.16,7740427,6003532,482600000,7740427,-0.16,128.93,1.60,1.60,193788107427,1.60,1.60,193788107427 +이수스페셜티케미컬,457190,17,68200,2,8700,14.62,2953793,1110997,30208280,2953793,14.62,265.87,9.78,9.78,193399256850,9.39,9.39,193399256850 +TIGER 200,102110,18,58770,5,-295,-0.50,3187507,3828089,76650000,3187507,-0.50,83.27,4.16,4.16,187244412522,4.16,4.16,187244412522 +두산에너빌리티,034020,19,77300,2,500,0.65,2389940,5826257,640561146,2389940,0.65,41.02,0.37,0.37,183421937600,0.37,0.37,183421937600 +KODEX 코스닥150레버리지,233740,20,12235,5,-20,-0.16,14308418,20595892,151100000,14308418,-0.16,69.47,9.47,9.47,175828533412,9.51,9.51,175828533412 +에임드바이오,0009K0,21,49500,2,950,1.96,3480917,8060417,64156161,3480917,1.96,43.19,5.43,5.43,175167282575,5.52,5.52,175167282575 +HD현대중공업,329180,22,577000,2,34000,6.26,294646,184472,88773116,294646,6.26,159.72,0.33,0.33,168323748500,0.33,0.33,168323748500 +한화에어로스페이스,012450,23,960000,2,23000,2.45,174212,231159,51563401,174212,2.45,75.36,0.34,0.34,166140684000,0.34,0.34,166140684000 +디앤디파마텍,347850,24,83900,2,900,1.08,1936160,3541207,43425276,1936160,1.08,54.68,4.46,4.46,165652923150,4.55,4.55,165652923150 +이수페타시스,007660,25,143100,2,1400,0.99,1160414,1926993,73409219,1160414,0.99,60.22,1.58,1.58,165446881150,1.57,1.57,165446881150 +로보티즈,108490,26,285000,5,-2500,-0.87,578683,915707,14570088,578683,-0.87,63.20,3.97,3.97,163260090500,3.93,3.93,163260090500 +KODEX 미국S&P500,379800,27,22935,5,-45,-0.20,7117580,5077930,291050000,7117580,-0.20,140.17,2.45,2.45,163254867295,2.45,2.45,163254867295 +알테오젠,196170,28,459000,2,1000,0.22,340790,573548,53505788,340790,0.22,59.42,0.64,0.64,156665749750,0.64,0.64,156665749750 +현대로템,064350,29,192400,2,300,0.16,780834,1125766,109142293,780834,0.16,69.36,0.72,0.72,151160160000,0.72,0.72,151160160000 +삼성전기,009150,30,269000,2,7000,2.67,502319,347964,74693696,502319,2.67,144.36,0.67,0.67,135049702750,0.67,0.67,135049702750 diff --git a/top30/20251209/top30-tv-20251209-150001.csv b/top30/20251209/top30-tv-20251209-150001.csv new file mode 100644 index 000000000000..952bba0787bc --- /dev/null +++ b/top30/20251209/top30-tv-20251209-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,108900,5,-600,-0.55,10786016,15527762,5919637922,10786016,-0.55,69.46,0.18,0.18,1169562183850,0.18,0.18,1169562183850 +삼성에피스홀딩스,0126Z0,2,575000,2,60000,11.65,1972569,681006,24883049,1972569,11.65,289.66,7.93,7.93,1107948857500,7.74,7.74,1107948857500 +SK하이닉스,000660,3,567000,5,-10000,-1.73,1914203,4288433,728002365,1914203,-1.73,44.64,0.26,0.26,1085810382000,0.26,0.26,1085810382000 +테라뷰,950250,4,14900,2,6900,86.25,62904032,0,35517731,62904032,86.25,0.00,177.11,177.11,908230394500,171.62,171.62,908230394500 +에코프로,086520,5,117800,2,300,0.26,7263358,19608074,135776152,7263358,0.26,37.04,5.35,5.35,851046978850,5.32,5.32,851046978850 +KODEX 레버리지,122630,6,44840,5,-295,-0.65,16065547,20453108,80700000,16065547,-0.65,78.55,19.91,19.91,717558454680,19.83,19.83,717558454680 +고영,098460,7,27650,2,1150,4.34,22077030,5218172,68654755,22077030,4.34,423.08,32.16,32.16,627628567600,33.06,33.06,627628567600 +클로봇,466100,8,48950,2,2850,6.18,10086924,7473670,24992139,10086924,6.18,134.97,40.36,40.36,483242580950,39.50,39.50,483242580950 +에코프로비엠,247540,9,181400,2,8100,4.67,2104982,1641004,97801344,2104982,4.67,128.27,2.15,2.15,384746646700,2.17,2.17,384746646700 +KODEX 200,069500,10,58845,5,-175,-0.30,6443073,12087291,192000000,6443073,-0.30,53.30,3.36,3.36,378388505127,3.35,3.35,378388505127 +현대차,005380,11,306000,5,-9500,-3.01,1070132,1913789,204757766,1070132,-3.01,55.92,0.52,0.52,327027932000,0.52,0.52,327027932000 +KODEX 200선물인버스2X,252670,12,666,2,5,0.76,458638787,603053376,2156100000,458638787,0.76,76.05,21.27,21.27,306219271210,21.33,21.33,306219271210 +현대약품,004310,13,7060,2,490,7.46,35762119,3545645,32000000,35762119,7.46,1008.62,111.76,111.76,270952357910,119.93,119.93,270952357910 +엘앤씨바이오,290650,14,67400,2,300,0.45,3090431,484215,24618850,3090431,0.45,638.24,12.55,12.55,227865100050,13.73,13.73,227865100050 +삼성중공업,010140,15,27100,2,1200,4.63,7455734,3685336,880000000,7455734,4.63,202.31,0.85,0.85,200508613225,0.84,0.84,200508613225 +TIGER 200,102110,16,58880,5,-185,-0.31,3361642,3828089,76650000,3361642,-0.31,87.82,4.39,4.39,197495662141,4.38,4.38,197495662141 +TIGER 미국S&P500,360750,17,25030,5,-50,-0.20,7849916,6003532,482600000,7849916,-0.20,130.75,1.63,1.63,196528670953,1.63,1.63,196528670953 +이수스페셜티케미컬,457190,18,68400,2,8900,14.96,2985604,1110997,30208280,2985604,14.96,268.73,9.88,9.88,195569607550,9.46,9.46,195569607550 +두산에너빌리티,034020,19,77200,2,400,0.52,2428966,5826257,640561146,2428966,0.52,41.69,0.38,0.38,186437746200,0.38,0.38,186437746200 +KODEX 코스닥150레버리지,233740,20,12265,2,10,0.08,14623760,20595892,151100000,14623760,0.08,71.00,9.68,9.68,179690863652,9.70,9.70,179690863652 +에임드바이오,0009K0,21,49850,2,1300,2.68,3525952,8060417,64156161,3525952,2.68,43.74,5.50,5.50,177417205075,5.55,5.55,177417205075 +한화에어로스페이스,012450,22,960000,2,23000,2.45,185345,231159,51563401,185345,2.45,80.18,0.36,0.36,176828974500,0.36,0.36,176828974500 +HD현대중공업,329180,23,576000,2,33000,6.08,304314,184472,88773116,304314,6.08,164.96,0.34,0.34,173893849000,0.34,0.34,173893849000 +디앤디파마텍,347850,24,84600,2,1600,1.93,1987361,3541207,43425276,1987361,1.93,56.12,4.58,4.58,169980696750,4.63,4.63,169980696750 +이수페타시스,007660,25,142900,2,1200,0.85,1178445,1926993,73409219,1178445,0.85,61.15,1.61,1.61,168021987950,1.60,1.60,168021987950 +로보티즈,108490,26,284000,5,-3500,-1.22,590305,915707,14570088,590305,-1.22,64.46,4.05,4.05,166569233250,4.03,4.03,166569233250 +KODEX 미국S&P500,379800,27,22925,5,-55,-0.24,7227063,5077930,291050000,7227063,-0.24,142.32,2.48,2.48,165764959376,2.48,2.48,165764959376 +알테오젠,196170,28,458500,2,500,0.11,346712,573548,53505788,346712,0.11,60.45,0.65,0.65,159382076000,0.65,0.65,159382076000 +현대로템,064350,29,192600,2,500,0.26,806997,1125766,109142293,806997,0.26,71.68,0.74,0.74,156192336700,0.74,0.74,156192336700 +삼성전기,009150,30,269000,2,7000,2.67,511658,347964,74693696,511658,2.67,147.04,0.69,0.69,137559327000,0.68,0.68,137559327000 diff --git a/top30/20251209/top30-tv-20251209-151001.csv b/top30/20251209/top30-tv-20251209-151001.csv new file mode 100644 index 000000000000..93084886782b --- /dev/null +++ b/top30/20251209/top30-tv-20251209-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,109100,5,-400,-0.37,11141442,15527762,5919637922,11141442,-0.37,71.75,0.19,0.19,1208324520350,0.19,0.19,1208324520350 +삼성에피스홀딩스,0126Z0,2,582000,2,67000,13.01,2038799,681006,24883049,2038799,13.01,299.38,8.19,8.19,1146323246000,7.92,7.92,1146323246000 +SK하이닉스,000660,3,567000,5,-10000,-1.73,1994627,4288433,728002365,1994627,-1.73,46.51,0.27,0.27,1131388524000,0.27,0.27,1131388524000 +테라뷰,950250,4,14760,2,6760,84.50,63962054,0,35517731,63962054,84.50,0.00,180.08,180.08,924067997630,176.27,176.27,924067997630 +에코프로,086520,5,117600,2,100,0.09,7349335,19608074,135776152,7349335,0.09,37.48,5.41,5.41,861163623100,5.39,5.39,861163623100 +KODEX 레버리지,122630,6,44805,5,-330,-0.73,16326723,20453108,80700000,16326723,-0.73,79.83,20.23,20.23,729266747615,20.17,20.17,729266747615 +고영,098460,7,27350,2,850,3.21,22494473,5218172,68654755,22494473,3.21,431.08,32.76,32.76,639106351950,34.04,34.04,639106351950 +클로봇,466100,8,48600,2,2500,5.42,10245884,7473670,24992139,10245884,5.42,137.09,41.00,41.00,491000218875,40.42,40.42,491000218875 +KODEX 200,069500,9,58835,5,-185,-0.31,7064624,12087291,192000000,7064624,-0.31,58.45,3.68,3.68,414963006587,3.67,3.67,414963006587 +에코프로비엠,247540,10,182200,2,8900,5.14,2153409,1641004,97801344,2153409,5.14,131.23,2.20,2.20,393564012800,2.21,2.21,393564012800 +현대차,005380,11,306250,5,-9250,-2.93,1095066,1913789,204757766,1095066,-2.93,57.22,0.53,0.53,334660940500,0.53,0.53,334660940500 +KODEX 200선물인버스2X,252670,12,666,2,5,0.76,463354120,603053376,2156100000,463354120,0.76,76.83,21.49,21.49,309356260891,21.54,21.54,309356260891 +현대약품,004310,13,6950,2,380,5.78,36342740,3545645,32000000,36342740,5.78,1025.00,113.57,113.57,275022716935,123.66,123.66,275022716935 +TIGER 200,102110,14,58855,5,-210,-0.36,4065634,3828089,76650000,4065634,-0.36,106.21,5.30,5.30,238934794426,5.30,5.30,238934794426 +엘앤씨바이오,290650,15,67300,2,200,0.30,3121058,484215,24618850,3121058,0.30,644.56,12.68,12.68,229919914050,13.88,13.88,229919914050 +삼성중공업,010140,16,27100,2,1200,4.63,7583235,3685336,880000000,7583235,4.63,205.77,0.86,0.86,203959990825,0.86,0.86,203959990825 +TIGER 미국S&P500,360750,17,25025,5,-55,-0.22,8010122,6003532,482600000,8010122,-0.22,133.42,1.66,1.66,200537801775,1.66,1.66,200537801775 +이수스페셜티케미컬,457190,18,68100,2,8600,14.45,3024704,1110997,30208280,3024704,14.45,272.25,10.01,10.01,198236235800,9.64,9.64,198236235800 +두산에너빌리티,034020,19,77100,2,300,0.39,2483689,5826257,640561146,2483689,0.39,42.63,0.39,0.39,190658693700,0.39,0.39,190658693700 +한화에어로스페이스,012450,20,960000,2,23000,2.45,192437,231159,51563401,192437,2.45,83.25,0.37,0.37,183636998500,0.37,0.37,183636998500 +KODEX 코스닥150레버리지,233740,21,12275,2,20,0.16,14804517,20595892,151100000,14804517,0.16,71.88,9.80,9.80,181908137747,9.81,9.81,181908137747 +HD현대중공업,329180,22,576000,2,33000,6.08,315522,184472,88773116,315522,6.08,171.04,0.36,0.36,180348371000,0.35,0.35,180348371000 +에임드바이오,0009K0,23,50100,2,1550,3.19,3565043,8060417,64156161,3565043,3.19,44.23,5.56,5.56,179364720625,5.58,5.58,179364720625 +디앤디파마텍,347850,24,84900,2,1900,2.29,2025482,3541207,43425276,2025482,2.29,57.20,4.66,4.66,173211904100,4.70,4.70,173211904100 +이수페타시스,007660,25,143400,2,1700,1.20,1209513,1926993,73409219,1209513,1.20,62.77,1.65,1.65,172463267850,1.64,1.64,172463267850 +로보티즈,108490,26,284000,5,-3500,-1.22,602476,915707,14570088,602476,-1.22,65.79,4.14,4.14,170025145250,4.11,4.11,170025145250 +KODEX 미국S&P500,379800,27,22920,5,-60,-0.26,7312463,5077930,291050000,7312463,-0.26,144.00,2.51,2.51,167722655185,2.51,2.51,167722655185 +알테오젠,196170,28,457500,5,-500,-0.11,361834,573548,53505788,361834,-0.11,63.09,0.68,0.68,166309770000,0.68,0.68,166309770000 +현대로템,064350,29,192600,2,500,0.26,825923,1125766,109142293,825923,0.26,73.37,0.76,0.76,159835540850,0.76,0.76,159835540850 +삼성전기,009150,30,268500,2,6500,2.48,519432,347964,74693696,519432,2.48,149.28,0.70,0.70,139647864750,0.70,0.70,139647864750 diff --git a/top30/20251209/top30-tv-20251209-152001.csv b/top30/20251209/top30-tv-20251209-152001.csv new file mode 100644 index 000000000000..b8386ab90a28 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,108600,5,-900,-0.82,11509759,15527762,5919637922,11509759,-0.82,74.12,0.19,0.19,1248412207100,0.19,0.19,1248412207100 +삼성에피스홀딩스,0126Z0,2,578000,2,63000,12.23,2104800,681006,24883049,2104800,12.23,309.07,8.46,8.46,1184557235500,8.24,8.24,1184557235500 +SK하이닉스,000660,3,566000,5,-11000,-1.91,2087142,4288433,728002365,2087142,-1.91,48.67,0.29,0.29,1183781784000,0.29,0.29,1183781784000 +테라뷰,950250,4,15660,2,7660,95.75,66243595,0,35517731,66243595,95.75,0.00,186.51,186.51,959188352040,172.45,172.45,959188352040 +에코프로,086520,5,117600,2,100,0.09,7481831,19608074,135776152,7481831,0.09,38.16,5.51,5.51,876733971100,5.49,5.49,876733971100 +KODEX 레버리지,122630,6,44635,5,-500,-1.11,16691232,20453108,80700000,16691232,-1.11,81.61,20.68,20.68,745564728718,20.70,20.70,745564728718 +고영,098460,7,27350,2,850,3.21,22791299,5218172,68654755,22791299,3.21,436.77,33.20,33.20,647239890350,34.47,34.47,647239890350 +클로봇,466100,8,48700,2,2600,5.64,10453433,7473670,24992139,10453433,5.64,139.87,41.83,41.83,501061033675,41.17,41.17,501061033675 +KODEX 200,069500,9,58715,5,-305,-0.52,7636490,12087291,192000000,7636490,-0.52,63.18,3.98,3.98,448582299242,3.98,3.98,448582299242 +에코프로비엠,247540,10,181400,2,8100,4.67,2187140,1641004,97801344,2187140,4.67,133.28,2.24,2.24,399694266050,2.25,2.25,399694266050 +현대차,005380,11,307500,5,-8000,-2.54,1128895,1913789,204757766,1128895,-2.54,58.99,0.55,0.55,345039863250,0.55,0.55,345039863250 +KODEX 200선물인버스2X,252670,12,669,2,8,1.21,481898377,603053376,2156100000,481898377,1.21,79.91,22.35,22.35,321725511543,22.30,22.30,321725511543 +현대약품,004310,13,7000,2,430,6.54,36713893,3545645,32000000,36713893,6.54,1035.46,114.73,114.73,277624502760,123.94,123.94,277624502760 +TIGER 200,102110,14,58740,5,-325,-0.55,4649195,3828089,76650000,4649195,-0.55,121.45,6.07,6.07,273252087629,6.07,6.07,273252087629 +엘앤씨바이오,290650,15,66800,5,-300,-0.45,3157110,484215,24618850,3157110,-0.45,652.01,12.82,12.82,232332992750,14.13,14.13,232332992750 +삼성중공업,010140,16,27050,2,1150,4.44,7809814,3685336,880000000,7809814,4.44,211.92,0.89,0.89,210098810075,0.88,0.88,210098810075 +TIGER 미국S&P500,360750,17,25040,5,-40,-0.16,8183314,6003532,482600000,8183314,-0.16,136.31,1.70,1.70,204872798659,1.70,1.70,204872798659 +이수스페셜티케미컬,457190,18,68100,2,8600,14.45,3077377,1110997,30208280,3077377,14.45,276.99,10.19,10.19,201826877650,9.81,9.81,201826877650 +두산에너빌리티,034020,19,77100,2,300,0.39,2540292,5826257,640561146,2540292,0.39,43.60,0.40,0.40,195025257200,0.39,0.39,195025257200 +한화에어로스페이스,012450,20,959000,2,22000,2.35,200358,231159,51563401,200358,2.35,86.68,0.39,0.39,191241182500,0.39,0.39,191241182500 +KODEX 코스닥150레버리지,233740,21,12290,2,35,0.29,15188148,20595892,151100000,15188148,0.29,73.74,10.05,10.05,186617693035,10.05,10.05,186617693035 +HD현대중공업,329180,22,573000,2,30000,5.52,325463,184472,88773116,325463,5.52,176.43,0.37,0.37,186067347000,0.37,0.37,186067347000 +에임드바이오,0009K0,23,49950,2,1400,2.88,3612495,8060417,64156161,3612495,2.88,44.82,5.63,5.63,181740782950,5.67,5.67,181740782950 +디앤디파마텍,347850,24,84900,2,1900,2.29,2062591,3541207,43425276,2062591,2.29,58.25,4.75,4.75,176352197850,4.78,4.78,176352197850 +이수페타시스,007660,25,143700,2,2000,1.41,1235927,1926993,73409219,1235927,1.41,64.14,1.68,1.68,176257727150,1.67,1.67,176257727150 +로보티즈,108490,26,283500,5,-4000,-1.39,614446,915707,14570088,614446,-1.39,67.10,4.22,4.22,173421101000,4.20,4.20,173421101000 +알테오젠,196170,27,457500,5,-500,-0.11,375732,573548,53505788,375732,-0.11,65.51,0.70,0.70,172665078500,0.71,0.71,172665078500 +KODEX 미국S&P500,379800,28,22935,5,-45,-0.20,7398808,5077930,291050000,7398808,-0.20,145.71,2.54,2.54,169702657090,2.54,2.54,169702657090 +현대로템,064350,29,192200,2,100,0.05,857746,1125766,109142293,857746,0.05,76.19,0.79,0.79,165939182400,0.79,0.79,165939182400 +삼성전기,009150,30,268500,2,6500,2.48,527766,347964,74693696,527766,2.48,151.67,0.71,0.71,141886510250,0.71,0.71,141886510250 diff --git a/top30/20251209/top30-tv-20251209-153001.csv b/top30/20251209/top30-tv-20251209-153001.csv new file mode 100644 index 000000000000..afdb1fa2c939 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-153001.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,000660,1,566000,5,-11000,-1.91,2360373,4288433,728002365,2360373,-1.91,55.04,0.32,0.32,1338430530000,0.32,0.32,1338430530000 +삼성전자,005930,2,108600,5,-900,-0.82,11509759,15527762,5919637922,11509759,-0.82,74.12,0.19,0.19,1248412207100,0.19,0.19,1248412207100 +삼성에피스홀딩스,0126Z0,3,578000,2,63000,12.23,2104800,681006,24883049,2104800,12.23,309.07,8.46,8.46,1184557235500,8.24,8.24,1184557235500 +테라뷰,950250,4,15660,2,7660,95.75,66243595,0,35517731,66243595,95.75,0.00,186.51,186.51,959188352040,172.45,172.45,959188352040 +에코프로,086520,5,117600,2,100,0.09,7481831,19608074,135776152,7481831,0.09,38.16,5.51,5.51,876733971100,5.49,5.49,876733971100 +KODEX 레버리지,122630,6,44635,5,-500,-1.11,16691232,20453108,80700000,16691232,-1.11,81.61,20.68,20.68,745564728718,20.70,20.70,745564728718 +고영,098460,7,27350,2,850,3.21,22791299,5218172,68654755,22791299,3.21,436.77,33.20,33.20,647239890350,34.47,34.47,647239890350 +클로봇,466100,8,48700,2,2600,5.64,10453433,7473670,24992139,10453433,5.64,139.87,41.83,41.83,501061033675,41.17,41.17,501061033675 +KODEX 200,069500,9,58715,5,-305,-0.52,7636490,12087291,192000000,7636490,-0.52,63.18,3.98,3.98,448582299242,3.98,3.98,448582299242 +에코프로비엠,247540,10,181400,2,8100,4.67,2187140,1641004,97801344,2187140,4.67,133.28,2.24,2.24,399694266050,2.25,2.25,399694266050 +현대차,005380,11,307500,5,-8000,-2.54,1128895,1913789,204757766,1128895,-2.54,58.99,0.55,0.55,345039863250,0.55,0.55,345039863250 +KODEX 200선물인버스2X,252670,12,669,2,8,1.21,481898377,603053376,2156100000,481898377,1.21,79.91,22.35,22.35,321725511543,22.30,22.30,321725511543 +현대약품,004310,13,7000,2,430,6.54,36713893,3545645,32000000,36713893,6.54,1035.46,114.73,114.73,277624502760,123.94,123.94,277624502760 +TIGER 200,102110,14,58740,5,-325,-0.55,4649195,3828089,76650000,4649195,-0.55,121.45,6.07,6.07,273252087629,6.07,6.07,273252087629 +엘앤씨바이오,290650,15,66800,5,-300,-0.45,3157110,484215,24618850,3157110,-0.45,652.01,12.82,12.82,232332992750,14.13,14.13,232332992750 +삼성중공업,010140,16,27050,2,1150,4.44,7809814,3685336,880000000,7809814,4.44,211.92,0.89,0.89,210098810075,0.88,0.88,210098810075 +TIGER 미국S&P500,360750,17,25040,5,-40,-0.16,8183314,6003532,482600000,8183314,-0.16,136.31,1.70,1.70,204872798659,1.70,1.70,204872798659 +이수스페셜티케미컬,457190,18,68100,2,8600,14.45,3077377,1110997,30208280,3077377,14.45,276.99,10.19,10.19,201826877650,9.81,9.81,201826877650 +두산에너빌리티,034020,19,77100,2,300,0.39,2540292,5826257,640561146,2540292,0.39,43.60,0.40,0.40,195025257200,0.39,0.39,195025257200 +한화에어로스페이스,012450,20,959000,2,22000,2.35,200358,231159,51563401,200358,2.35,86.68,0.39,0.39,191241182500,0.39,0.39,191241182500 +KODEX 코스닥150레버리지,233740,21,12290,2,35,0.29,15188148,20595892,151100000,15188148,0.29,73.74,10.05,10.05,186617693035,10.05,10.05,186617693035 +HD현대중공업,329180,22,573000,2,30000,5.52,325463,184472,88773116,325463,5.52,176.43,0.37,0.37,186067347000,0.37,0.37,186067347000 +에임드바이오,0009K0,23,49950,2,1400,2.88,3612495,8060417,64156161,3612495,2.88,44.82,5.63,5.63,181740782950,5.67,5.67,181740782950 +디앤디파마텍,347850,24,84900,2,1900,2.29,2062591,3541207,43425276,2062591,2.29,58.25,4.75,4.75,176352197850,4.78,4.78,176352197850 +이수페타시스,007660,25,143700,2,2000,1.41,1235927,1926993,73409219,1235927,1.41,64.14,1.68,1.68,176257727150,1.67,1.67,176257727150 +로보티즈,108490,26,283500,5,-4000,-1.39,614446,915707,14570088,614446,-1.39,67.10,4.22,4.22,173421101000,4.20,4.20,173421101000 +알테오젠,196170,27,457500,5,-500,-0.11,375732,573548,53505788,375732,-0.11,65.51,0.70,0.70,172665078500,0.71,0.71,172665078500 +KODEX 미국S&P500,379800,28,22935,5,-45,-0.20,7398808,5077930,291050000,7398808,-0.20,145.71,2.54,2.54,169702657090,2.54,2.54,169702657090 +현대로템,064350,29,192200,2,100,0.05,857746,1125766,109142293,857746,0.05,76.19,0.79,0.79,165939182400,0.79,0.79,165939182400 +삼성전기,009150,30,268500,2,6500,2.48,527766,347964,74693696,527766,2.48,151.67,0.71,0.71,141886510250,0.71,0.71,141886510250 diff --git a/top30/20251209/top30-tv-20251209-154001.csv b/top30/20251209/top30-tv-20251209-154001.csv new file mode 100644 index 000000000000..c104f87423a0 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,108400,5,-1100,-1.00,13321556,15527762,5919637922,13321556,-1.00,85.79,0.23,0.23,1444811001900,0.23,0.23,1444811001900 +SK하이닉스,000660,2,566000,5,-11000,-1.91,2360605,4288433,728002365,2360605,-1.91,55.05,0.32,0.32,1338561842000,0.32,0.32,1338561842000 +삼성에피스홀딩스,0126Z0,3,575000,2,60000,11.65,2131186,681006,24883049,2131186,11.65,312.95,8.56,8.56,1199729185500,8.39,8.39,1199729185500 +테라뷰,950250,4,16000,2,8000,100.00,66806244,0,35517731,66806244,100.00,0.00,188.09,188.09,968190736040,170.37,170.37,968190736040 +에코프로,086520,5,117800,2,300,0.26,7588914,19608074,135776152,7588914,0.26,38.70,5.59,5.59,889348348500,5.56,5.56,889348348500 +KODEX 레버리지,122630,6,44625,5,-510,-1.13,16831002,20453108,80700000,16831002,-1.13,82.29,20.86,20.86,751801964968,20.88,20.88,751801964968 +고영,098460,7,27400,2,900,3.40,22942950,5218172,68654755,22942950,3.40,439.67,33.42,33.42,651395127750,34.63,34.63,651395127750 +클로봇,466100,8,48650,2,2550,5.53,10510109,7473670,24992139,10510109,5.53,140.63,42.05,42.05,503818321075,41.44,41.44,503818321075 +KODEX 200,069500,9,58705,5,-315,-0.53,7752222,12087291,192000000,7752222,-0.53,64.14,4.04,4.04,455376346302,4.04,4.04,455376346302 +에코프로비엠,247540,10,182100,2,8800,5.08,2222525,1641004,97801344,2222525,5.08,135.44,2.27,2.27,406137874550,2.28,2.28,406137874550 +현대차,005380,11,307000,5,-8500,-2.69,1229545,1913789,204757766,1229545,-2.69,64.25,0.60,0.60,375939413250,0.60,0.60,375939413250 +KODEX 200선물인버스2X,252670,12,669,2,8,1.21,485714069,603053376,2156100000,485714069,1.21,80.54,22.53,22.53,324278209491,22.48,22.48,324278209491 +현대약품,004310,13,6960,2,390,5.94,36826243,3545645,32000000,36826243,5.94,1038.63,115.08,115.08,278406458760,125.00,125.00,278406458760 +TIGER 200,102110,14,58750,5,-315,-0.53,4652527,3828089,76650000,4652527,-0.53,121.54,6.07,6.07,273447842629,6.07,6.07,273447842629 +엘앤씨바이오,290650,15,66600,5,-500,-0.75,3188906,484215,24618850,3188906,-0.75,658.57,12.95,12.95,234450606350,14.30,14.30,234450606350 +삼성중공업,010140,16,27050,2,1150,4.44,8290423,3685336,880000000,8290423,4.44,224.96,0.94,0.94,223099283525,0.94,0.94,223099283525 +한화에어로스페이스,012450,17,960000,2,23000,2.45,231340,231159,51563401,231340,2.45,100.08,0.45,0.45,220983902500,0.45,0.45,220983902500 +두산에너빌리티,034020,18,76700,5,-100,-0.13,2699603,5826257,640561146,2699603,-0.13,46.34,0.42,0.42,207244410900,0.42,0.42,207244410900 +TIGER 미국S&P500,360750,19,25050,5,-30,-0.12,8210251,6003532,482600000,8210251,-0.12,136.76,1.70,1.70,205547570509,1.70,1.70,205547570509 +이수스페셜티케미컬,457190,20,68400,2,8900,14.96,3124870,1110997,30208280,3124870,14.96,281.27,10.34,10.34,205075398850,9.93,9.93,205075398850 +HD현대중공업,329180,21,577000,2,34000,6.26,353460,184472,88773116,353460,6.26,191.61,0.40,0.40,202221616000,0.39,0.39,202221616000 +KODEX 코스닥150레버리지,233740,22,12290,2,35,0.29,15340787,20595892,151100000,15340787,0.29,74.48,10.15,10.15,188493626345,10.15,10.15,188493626345 +에임드바이오,0009K0,23,50000,2,1450,2.99,3636863,8060417,64156161,3636863,2.99,45.12,5.67,5.67,182959182950,5.70,5.70,182959182950 +이수페타시스,007660,24,144400,2,2700,1.91,1277728,1926993,73409219,1277728,1.91,66.31,1.74,1.74,182293791550,1.72,1.72,182293791550 +알테오젠,196170,25,457000,5,-1000,-0.22,389065,573548,53505788,389065,-0.22,67.83,0.73,0.73,178758259500,0.73,0.73,178758259500 +디앤디파마텍,347850,26,84900,2,1900,2.29,2075006,3541207,43425276,2075006,2.29,58.60,4.78,4.78,177406231350,4.81,4.81,177406231350 +로보티즈,108490,27,283500,5,-4000,-1.39,624153,915707,14570088,624153,-1.39,68.16,4.28,4.28,176173035500,4.27,4.27,176173035500 +현대로템,064350,28,192200,2,100,0.05,901113,1125766,109142293,901113,0.05,80.04,0.83,0.83,174274319800,0.83,0.83,174274319800 +KODEX 미국S&P500,379800,29,22945,5,-35,-0.15,7420062,5077930,291050000,7420062,-0.15,146.12,2.55,2.55,170190330120,2.55,2.55,170190330120 +삼성전자우,005935,30,81000,2,500,0.62,1971180,1599342,815974664,1971180,0.62,123.25,0.24,0.24,158547380250,0.24,0.24,158547380250 diff --git a/top30/20251209/top30-tv-20251209-155002.csv b/top30/20251209/top30-tv-20251209-155002.csv new file mode 100644 index 000000000000..d64f0d5f3188 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,108400,5,-1100,-1.00,13323579,15527762,5919637922,13323579,-1.00,85.80,0.23,0.23,1445030295100,0.23,0.23,1445030295100 +SK하이닉스,000660,2,566000,5,-11000,-1.91,2360770,4288433,728002365,2360770,-1.91,55.05,0.32,0.32,1338655232000,0.32,0.32,1338655232000 +삼성에피스홀딩스,0126Z0,3,575000,2,60000,11.65,2133772,681006,24883049,2133772,11.65,313.33,8.58,8.58,1201216135500,8.40,8.40,1201216135500 +테라뷰,950250,4,16000,2,8000,100.00,66815454,0,35517731,66815454,100.00,0.00,188.12,188.12,968338096040,170.40,170.40,968338096040 +에코프로,086520,5,117800,2,300,0.26,7592703,19608074,135776152,7592703,0.26,38.72,5.59,5.59,889794692700,5.56,5.56,889794692700 +KODEX 레버리지,122630,6,44625,5,-510,-1.13,16834740,20453108,80700000,16834740,-1.13,82.31,20.86,20.86,751968773218,20.88,20.88,751968773218 +고영,098460,7,27400,2,900,3.40,22951864,5218172,68654755,22951864,3.40,439.84,33.43,33.43,651639371350,34.64,34.64,651639371350 +클로봇,466100,8,48650,2,2550,5.53,10511829,7473670,24992139,10511829,5.53,140.65,42.06,42.06,503901999075,41.44,41.44,503901999075 +KODEX 200,069500,9,58705,5,-315,-0.53,7752472,12087291,192000000,7752472,-0.53,64.14,4.04,4.04,455391022552,4.04,4.04,455391022552 +에코프로비엠,247540,10,182100,2,8800,5.08,2222842,1641004,97801344,2222842,5.08,135.46,2.27,2.27,406195600250,2.28,2.28,406195600250 +현대차,005380,11,307000,5,-8500,-2.69,1229583,1913789,204757766,1229583,-2.69,64.25,0.60,0.60,375951079250,0.60,0.60,375951079250 +KODEX 200선물인버스2X,252670,12,669,2,8,1.21,485778422,603053376,2156100000,485778422,1.21,80.55,22.53,22.53,324321261648,22.48,22.48,324321261648 +현대약품,004310,13,6960,2,390,5.94,36843969,3545645,32000000,36843969,5.94,1039.13,115.14,115.14,278529831720,125.06,125.06,278529831720 +TIGER 200,102110,14,58750,5,-315,-0.53,4652622,3828089,76650000,4652622,-0.53,121.54,6.07,6.07,273453423879,6.07,6.07,273453423879 +엘앤씨바이오,290650,15,66600,5,-500,-0.75,3188941,484215,24618850,3188941,-0.75,658.58,12.95,12.95,234452937350,14.30,14.30,234452937350 +삼성중공업,010140,16,27050,2,1150,4.44,8294089,3685336,880000000,8294089,4.44,225.06,0.94,0.94,223198448825,0.94,0.94,223198448825 +한화에어로스페이스,012450,17,960000,2,23000,2.45,231344,231159,51563401,231344,2.45,100.08,0.45,0.45,220987742500,0.45,0.45,220987742500 +두산에너빌리티,034020,18,76700,5,-100,-0.13,2702863,5826257,640561146,2702863,-0.13,46.39,0.42,0.42,207494452900,0.42,0.42,207494452900 +TIGER 미국S&P500,360750,19,25050,5,-30,-0.12,8210626,6003532,482600000,8210626,-0.12,136.76,1.70,1.70,205556964259,1.70,1.70,205556964259 +이수스페셜티케미컬,457190,20,68400,2,8900,14.96,3124882,1110997,30208280,3124882,14.96,281.27,10.34,10.34,205076219650,9.93,9.93,205076219650 +HD현대중공업,329180,21,577000,2,34000,6.26,353528,184472,88773116,353528,6.26,191.64,0.40,0.40,202260852000,0.39,0.39,202260852000 +KODEX 코스닥150레버리지,233740,22,12290,2,35,0.29,15347073,20595892,151100000,15347073,0.29,74.52,10.16,10.16,188570881285,10.15,10.15,188570881285 +에임드바이오,0009K0,23,50000,2,1450,2.99,3637369,8060417,64156161,3637369,2.99,45.13,5.67,5.67,182984482950,5.70,5.70,182984482950 +이수페타시스,007660,24,144400,2,2700,1.91,1278124,1926993,73409219,1278124,1.91,66.33,1.74,1.74,182350973950,1.72,1.72,182350973950 +알테오젠,196170,25,457000,5,-1000,-0.22,389080,573548,53505788,389080,-0.22,67.84,0.73,0.73,178765114500,0.73,0.73,178765114500 +디앤디파마텍,347850,26,84900,2,1900,2.29,2075984,3541207,43425276,2075984,2.29,58.62,4.78,4.78,177489263550,4.81,4.81,177489263550 +로보티즈,108490,27,283500,5,-4000,-1.39,624330,915707,14570088,624330,-1.39,68.18,4.29,4.29,176223215000,4.27,4.27,176223215000 +현대로템,064350,28,192200,2,100,0.05,901136,1125766,109142293,901136,0.05,80.05,0.83,0.83,174278740400,0.83,0.83,174278740400 +KODEX 미국S&P500,379800,29,22945,5,-35,-0.15,7420122,5077930,291050000,7420122,-0.15,146.12,2.55,2.55,170191706820,2.55,2.55,170191706820 +삼성전자우,005935,30,81000,2,500,0.62,1971461,1599342,815974664,1971461,0.62,123.27,0.24,0.24,158570141250,0.24,0.24,158570141250 diff --git a/top30/20251209/top30-tv-20251209-160002.csv b/top30/20251209/top30-tv-20251209-160002.csv new file mode 100644 index 000000000000..67fbb9262887 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,108400,5,-1100,-1.00,13323646,15527762,5919637922,13323646,-1.00,85.81,0.23,0.23,1445037557900,0.23,0.23,1445037557900 +SK하이닉스,000660,2,566000,5,-11000,-1.91,2360854,4288433,728002365,2360854,-1.91,55.05,0.32,0.32,1338702776000,0.32,0.32,1338702776000 +삼성에피스홀딩스,0126Z0,3,575000,2,60000,11.65,2133992,681006,24883049,2133992,11.65,313.36,8.58,8.58,1201342635500,8.40,8.40,1201342635500 +테라뷰,950250,4,16000,2,8000,100.00,66821486,0,35517731,66821486,100.00,0.00,188.14,188.14,968434608040,170.41,170.41,968434608040 +에코프로,086520,5,117800,2,300,0.26,7595886,19608074,135776152,7595886,0.26,38.74,5.59,5.59,890169650100,5.57,5.57,890169650100 +KODEX 레버리지,122630,6,44625,5,-510,-1.13,16834850,20453108,80700000,16834850,-1.13,82.31,20.86,20.86,751973681968,20.88,20.88,751973681968 +고영,098460,7,27400,2,900,3.40,22957001,5218172,68654755,22957001,3.40,439.94,33.44,33.44,651780125150,34.65,34.65,651780125150 +클로봇,466100,8,48650,2,2550,5.53,10513223,7473670,24992139,10513223,5.53,140.67,42.07,42.07,503969817175,41.45,41.45,503969817175 +KODEX 200,069500,9,58705,5,-315,-0.53,7752749,12087291,192000000,7752749,-0.53,64.14,4.04,4.04,455407283837,4.04,4.04,455407283837 +에코프로비엠,247540,10,182100,2,8800,5.08,2222927,1641004,97801344,2222927,5.08,135.46,2.27,2.27,406211078750,2.28,2.28,406211078750 +현대차,005380,11,307000,5,-8500,-2.69,1229611,1913789,204757766,1229611,-2.69,64.25,0.60,0.60,375959675250,0.60,0.60,375959675250 +KODEX 200선물인버스2X,252670,12,669,2,8,1.21,485824031,603053376,2156100000,485824031,1.21,80.56,22.53,22.53,324351774069,22.49,22.49,324351774069 +현대약품,004310,13,6960,2,390,5.94,36848618,3545645,32000000,36848618,5.94,1039.26,115.15,115.15,278562188760,125.07,125.07,278562188760 +TIGER 200,102110,14,58750,5,-315,-0.53,4652793,3828089,76650000,4652793,-0.53,121.54,6.07,6.07,273463470129,6.07,6.07,273463470129 +엘앤씨바이오,290650,15,66600,5,-500,-0.75,3188948,484215,24618850,3188948,-0.75,658.58,12.95,12.95,234453403550,14.30,14.30,234453403550 +삼성중공업,010140,16,27050,2,1150,4.44,8294235,3685336,880000000,8294235,4.44,225.06,0.94,0.94,223202398125,0.94,0.94,223202398125 +한화에어로스페이스,012450,17,960000,2,23000,2.45,231353,231159,51563401,231353,2.45,100.08,0.45,0.45,220996382500,0.45,0.45,220996382500 +두산에너빌리티,034020,18,76700,5,-100,-0.13,2707709,5826257,640561146,2707709,-0.13,46.47,0.42,0.42,207866141100,0.42,0.42,207866141100 +TIGER 미국S&P500,360750,19,25050,5,-30,-0.12,8211950,6003532,482600000,8211950,-0.12,136.79,1.70,1.70,205590130459,1.70,1.70,205590130459 +이수스페셜티케미컬,457190,20,68400,2,8900,14.96,3125063,1110997,30208280,3125063,14.96,281.28,10.35,10.35,205088600050,9.93,9.93,205088600050 +HD현대중공업,329180,21,577000,2,34000,6.26,353529,184472,88773116,353529,6.26,191.64,0.40,0.40,202261429000,0.39,0.39,202261429000 +KODEX 코스닥150레버리지,233740,22,12290,2,35,0.29,15348218,20595892,151100000,15348218,0.29,74.52,10.16,10.16,188584953335,10.16,10.16,188584953335 +에임드바이오,0009K0,23,50000,2,1450,2.99,3638284,8060417,64156161,3638284,2.99,45.14,5.67,5.67,183030232950,5.71,5.71,183030232950 +이수페타시스,007660,24,144400,2,2700,1.91,1278539,1926993,73409219,1278539,1.91,66.35,1.74,1.74,182410899950,1.72,1.72,182410899950 +알테오젠,196170,25,457000,5,-1000,-0.22,389081,573548,53505788,389081,-0.22,67.84,0.73,0.73,178765571500,0.73,0.73,178765571500 +디앤디파마텍,347850,26,84900,2,1900,2.29,2076263,3541207,43425276,2076263,2.29,58.63,4.78,4.78,177512950650,4.81,4.81,177512950650 +로보티즈,108490,27,283500,5,-4000,-1.39,624812,915707,14570088,624812,-1.39,68.23,4.29,4.29,176359862000,4.27,4.27,176359862000 +현대로템,064350,28,192200,2,100,0.05,901138,1125766,109142293,901138,0.05,80.05,0.83,0.83,174279124800,0.83,0.83,174279124800 +KODEX 미국S&P500,379800,29,22945,5,-35,-0.15,7421275,5077930,291050000,7421275,-0.15,146.15,2.55,2.55,170218162405,2.55,2.55,170218162405 +삼성전자우,005935,30,81000,2,500,0.62,1971533,1599342,815974664,1971533,0.62,123.27,0.24,0.24,158575973250,0.24,0.24,158575973250 diff --git a/top30/20251209/top30-tv-20251209-161001.csv b/top30/20251209/top30-tv-20251209-161001.csv new file mode 100644 index 000000000000..67fbb9262887 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,108400,5,-1100,-1.00,13323646,15527762,5919637922,13323646,-1.00,85.81,0.23,0.23,1445037557900,0.23,0.23,1445037557900 +SK하이닉스,000660,2,566000,5,-11000,-1.91,2360854,4288433,728002365,2360854,-1.91,55.05,0.32,0.32,1338702776000,0.32,0.32,1338702776000 +삼성에피스홀딩스,0126Z0,3,575000,2,60000,11.65,2133992,681006,24883049,2133992,11.65,313.36,8.58,8.58,1201342635500,8.40,8.40,1201342635500 +테라뷰,950250,4,16000,2,8000,100.00,66821486,0,35517731,66821486,100.00,0.00,188.14,188.14,968434608040,170.41,170.41,968434608040 +에코프로,086520,5,117800,2,300,0.26,7595886,19608074,135776152,7595886,0.26,38.74,5.59,5.59,890169650100,5.57,5.57,890169650100 +KODEX 레버리지,122630,6,44625,5,-510,-1.13,16834850,20453108,80700000,16834850,-1.13,82.31,20.86,20.86,751973681968,20.88,20.88,751973681968 +고영,098460,7,27400,2,900,3.40,22957001,5218172,68654755,22957001,3.40,439.94,33.44,33.44,651780125150,34.65,34.65,651780125150 +클로봇,466100,8,48650,2,2550,5.53,10513223,7473670,24992139,10513223,5.53,140.67,42.07,42.07,503969817175,41.45,41.45,503969817175 +KODEX 200,069500,9,58705,5,-315,-0.53,7752749,12087291,192000000,7752749,-0.53,64.14,4.04,4.04,455407283837,4.04,4.04,455407283837 +에코프로비엠,247540,10,182100,2,8800,5.08,2222927,1641004,97801344,2222927,5.08,135.46,2.27,2.27,406211078750,2.28,2.28,406211078750 +현대차,005380,11,307000,5,-8500,-2.69,1229611,1913789,204757766,1229611,-2.69,64.25,0.60,0.60,375959675250,0.60,0.60,375959675250 +KODEX 200선물인버스2X,252670,12,669,2,8,1.21,485824031,603053376,2156100000,485824031,1.21,80.56,22.53,22.53,324351774069,22.49,22.49,324351774069 +현대약품,004310,13,6960,2,390,5.94,36848618,3545645,32000000,36848618,5.94,1039.26,115.15,115.15,278562188760,125.07,125.07,278562188760 +TIGER 200,102110,14,58750,5,-315,-0.53,4652793,3828089,76650000,4652793,-0.53,121.54,6.07,6.07,273463470129,6.07,6.07,273463470129 +엘앤씨바이오,290650,15,66600,5,-500,-0.75,3188948,484215,24618850,3188948,-0.75,658.58,12.95,12.95,234453403550,14.30,14.30,234453403550 +삼성중공업,010140,16,27050,2,1150,4.44,8294235,3685336,880000000,8294235,4.44,225.06,0.94,0.94,223202398125,0.94,0.94,223202398125 +한화에어로스페이스,012450,17,960000,2,23000,2.45,231353,231159,51563401,231353,2.45,100.08,0.45,0.45,220996382500,0.45,0.45,220996382500 +두산에너빌리티,034020,18,76700,5,-100,-0.13,2707709,5826257,640561146,2707709,-0.13,46.47,0.42,0.42,207866141100,0.42,0.42,207866141100 +TIGER 미국S&P500,360750,19,25050,5,-30,-0.12,8211950,6003532,482600000,8211950,-0.12,136.79,1.70,1.70,205590130459,1.70,1.70,205590130459 +이수스페셜티케미컬,457190,20,68400,2,8900,14.96,3125063,1110997,30208280,3125063,14.96,281.28,10.35,10.35,205088600050,9.93,9.93,205088600050 +HD현대중공업,329180,21,577000,2,34000,6.26,353529,184472,88773116,353529,6.26,191.64,0.40,0.40,202261429000,0.39,0.39,202261429000 +KODEX 코스닥150레버리지,233740,22,12290,2,35,0.29,15348218,20595892,151100000,15348218,0.29,74.52,10.16,10.16,188584953335,10.16,10.16,188584953335 +에임드바이오,0009K0,23,50000,2,1450,2.99,3638284,8060417,64156161,3638284,2.99,45.14,5.67,5.67,183030232950,5.71,5.71,183030232950 +이수페타시스,007660,24,144400,2,2700,1.91,1278539,1926993,73409219,1278539,1.91,66.35,1.74,1.74,182410899950,1.72,1.72,182410899950 +알테오젠,196170,25,457000,5,-1000,-0.22,389081,573548,53505788,389081,-0.22,67.84,0.73,0.73,178765571500,0.73,0.73,178765571500 +디앤디파마텍,347850,26,84900,2,1900,2.29,2076263,3541207,43425276,2076263,2.29,58.63,4.78,4.78,177512950650,4.81,4.81,177512950650 +로보티즈,108490,27,283500,5,-4000,-1.39,624812,915707,14570088,624812,-1.39,68.23,4.29,4.29,176359862000,4.27,4.27,176359862000 +현대로템,064350,28,192200,2,100,0.05,901138,1125766,109142293,901138,0.05,80.05,0.83,0.83,174279124800,0.83,0.83,174279124800 +KODEX 미국S&P500,379800,29,22945,5,-35,-0.15,7421275,5077930,291050000,7421275,-0.15,146.15,2.55,2.55,170218162405,2.55,2.55,170218162405 +삼성전자우,005935,30,81000,2,500,0.62,1971533,1599342,815974664,1971533,0.62,123.27,0.24,0.24,158575973250,0.24,0.24,158575973250 diff --git a/top30/20251209/top30-tv-20251209-162002.csv b/top30/20251209/top30-tv-20251209-162002.csv new file mode 100644 index 000000000000..49e4d3b4cbdf --- /dev/null +++ b/top30/20251209/top30-tv-20251209-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,108400,5,-1100,-1.00,13323646,15527762,5919637922,13323646,-1.00,85.81,0.23,0.23,1445037557900,0.23,0.23,1445037557900 +SK하이닉스,000660,2,566000,5,-11000,-1.91,2360854,4288433,728002365,2360854,-1.91,55.05,0.32,0.32,1338702776000,0.32,0.32,1338702776000 +삼성에피스홀딩스,0126Z0,3,575000,2,60000,11.65,2135259,681006,24883049,2135259,11.65,313.54,8.58,8.58,1202071160500,8.40,8.40,1202071160500 +테라뷰,950250,4,16000,2,8000,100.00,66938076,0,35517731,66938076,100.00,0.00,188.46,188.46,970370002040,170.75,170.75,970370002040 +에코프로,086520,5,117800,2,300,0.26,7598349,19608074,135776152,7598349,0.26,38.75,5.60,5.60,890460037800,5.57,5.57,890460037800 +KODEX 레버리지,122630,6,44625,5,-510,-1.13,16838382,20453108,80700000,16838382,-1.13,82.33,20.87,20.87,752131421088,20.89,20.89,752131421088 +고영,098460,7,27400,2,900,3.40,22960492,5218172,68654755,22960492,3.40,440.01,33.44,33.44,651875953100,34.65,34.65,651875953100 +클로봇,466100,8,48650,2,2550,5.53,10516490,7473670,24992139,10516490,5.53,140.71,42.08,42.08,504128103325,41.46,41.46,504128103325 +KODEX 200,069500,9,58705,5,-315,-0.53,7753481,12087291,192000000,7753481,-0.53,64.15,4.04,4.04,455450259557,4.04,4.04,455450259557 +에코프로비엠,247540,10,182100,2,8800,5.08,2222927,1641004,97801344,2222927,5.08,135.46,2.27,2.27,406211078750,2.28,2.28,406211078750 +현대차,005380,11,307000,5,-8500,-2.69,1229611,1913789,204757766,1229611,-2.69,64.25,0.60,0.60,375959675250,0.60,0.60,375959675250 +KODEX 200선물인버스2X,252670,12,669,2,8,1.21,486480887,603053376,2156100000,486480887,1.21,80.67,22.56,22.56,324790553877,22.52,22.52,324790553877 +현대약품,004310,13,6960,2,390,5.94,36875588,3545645,32000000,36875588,5.94,1040.02,115.24,115.24,278749585280,125.16,125.16,278749585280 +TIGER 200,102110,14,58750,5,-315,-0.53,4652803,3828089,76650000,4652803,-0.53,121.54,6.07,6.07,273464058529,6.07,6.07,273464058529 +엘앤씨바이오,290650,15,66600,5,-500,-0.75,3188948,484215,24618850,3188948,-0.75,658.58,12.95,12.95,234453403550,14.30,14.30,234453403550 +삼성중공업,010140,16,27050,2,1150,4.44,8294235,3685336,880000000,8294235,4.44,225.06,0.94,0.94,223202398125,0.94,0.94,223202398125 +한화에어로스페이스,012450,17,960000,2,23000,2.45,231353,231159,51563401,231353,2.45,100.08,0.45,0.45,220996382500,0.45,0.45,220996382500 +두산에너빌리티,034020,18,76700,5,-100,-0.13,2710164,5826257,640561146,2710164,-0.13,46.52,0.42,0.42,208054439600,0.42,0.42,208054439600 +TIGER 미국S&P500,360750,19,25050,5,-30,-0.12,8213100,6003532,482600000,8213100,-0.12,136.80,1.70,1.70,205618926459,1.70,1.70,205618926459 +이수스페셜티케미컬,457190,20,68400,2,8900,14.96,3125063,1110997,30208280,3125063,14.96,281.28,10.35,10.35,205088600050,9.93,9.93,205088600050 +HD현대중공업,329180,21,577000,2,34000,6.26,353529,184472,88773116,353529,6.26,191.64,0.40,0.40,202261429000,0.39,0.39,202261429000 +KODEX 코스닥150레버리지,233740,22,12290,2,35,0.29,15353503,20595892,151100000,15353503,0.29,74.55,10.16,10.16,188649958835,10.16,10.16,188649958835 +에임드바이오,0009K0,23,50000,2,1450,2.99,3639864,8060417,64156161,3639864,2.99,45.16,5.67,5.67,183108995950,5.71,5.71,183108995950 +이수페타시스,007660,24,144400,2,2700,1.91,1278964,1926993,73409219,1278964,1.91,66.37,1.74,1.74,182472269950,1.72,1.72,182472269950 +알테오젠,196170,25,457000,5,-1000,-0.22,389081,573548,53505788,389081,-0.22,67.84,0.73,0.73,178765571500,0.73,0.73,178765571500 +디앤디파마텍,347850,26,84900,2,1900,2.29,2077462,3541207,43425276,2077462,2.29,58.67,4.78,4.78,177614745750,4.82,4.82,177614745750 +로보티즈,108490,27,283500,5,-4000,-1.39,625173,915707,14570088,625173,-1.39,68.27,4.29,4.29,176461664000,4.27,4.27,176461664000 +현대로템,064350,28,192200,2,100,0.05,901138,1125766,109142293,901138,0.05,80.05,0.83,0.83,174279124800,0.83,0.83,174279124800 +KODEX 미국S&P500,379800,29,22945,5,-35,-0.15,7421371,5077930,291050000,7421371,-0.15,146.15,2.55,2.55,170220365125,2.55,2.55,170220365125 +삼성전자우,005935,30,81000,2,500,0.62,1971759,1599342,815974664,1971759,0.62,123.29,0.24,0.24,158594256650,0.24,0.24,158594256650 diff --git a/top30/20251209/top30-tv-20251209-163002.csv b/top30/20251209/top30-tv-20251209-163002.csv new file mode 100644 index 000000000000..187983e0fb6f --- /dev/null +++ b/top30/20251209/top30-tv-20251209-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,108400,5,-1100,-1.00,13323646,15527762,5919637922,13323646,-1.00,85.81,0.23,0.23,1445037557900,0.23,0.23,1445037557900 +SK하이닉스,000660,2,566000,5,-11000,-1.91,2360854,4288433,728002365,2360854,-1.91,55.05,0.32,0.32,1338702776000,0.32,0.32,1338702776000 +삼성에피스홀딩스,0126Z0,3,575000,2,60000,11.65,2135847,681006,24883049,2135847,11.65,313.63,8.58,8.58,1202409260500,8.40,8.40,1202409260500 +테라뷰,950250,4,16000,2,8000,100.00,67051273,0,35517731,67051273,100.00,0.00,188.78,188.78,972284163310,171.09,171.09,972284163310 +에코프로,086520,5,117800,2,300,0.26,7600693,19608074,135776152,7600693,0.26,38.76,5.60,5.60,890736629800,5.57,5.57,890736629800 +KODEX 레버리지,122630,6,44625,5,-510,-1.13,16842911,20453108,80700000,16842911,-1.13,82.35,20.87,20.87,752333459778,20.89,20.89,752333459778 +고영,098460,7,27400,2,900,3.40,22973809,5218172,68654755,22973809,3.40,440.27,33.46,33.46,652240838900,34.67,34.67,652240838900 +클로봇,466100,8,48650,2,2550,5.53,10520331,7473670,24992139,10520331,5.53,140.77,42.09,42.09,504314775925,41.48,41.48,504314775925 +KODEX 200,069500,9,58705,5,-315,-0.53,7753862,12087291,192000000,7753862,-0.53,64.15,4.04,4.04,455472629972,4.04,4.04,455472629972 +에코프로비엠,247540,10,182100,2,8800,5.08,2222927,1641004,97801344,2222927,5.08,135.46,2.27,2.27,406211078750,2.28,2.28,406211078750 +현대차,005380,11,307000,5,-8500,-2.69,1229611,1913789,204757766,1229611,-2.69,64.25,0.60,0.60,375959675250,0.60,0.60,375959675250 +KODEX 200선물인버스2X,252670,12,669,2,8,1.21,486606409,603053376,2156100000,486606409,1.21,80.69,22.57,22.57,324874402573,22.52,22.52,324874402573 +현대약품,004310,13,6960,2,390,5.94,36875588,3545645,32000000,36875588,5.94,1040.02,115.24,115.24,278749585280,125.16,125.16,278749585280 +TIGER 200,102110,14,58750,5,-315,-0.53,4652803,3828089,76650000,4652803,-0.53,121.54,6.07,6.07,273464058529,6.07,6.07,273464058529 +엘앤씨바이오,290650,15,66600,5,-500,-0.75,3188948,484215,24618850,3188948,-0.75,658.58,12.95,12.95,234453403550,14.30,14.30,234453403550 +삼성중공업,010140,16,27050,2,1150,4.44,8294235,3685336,880000000,8294235,4.44,225.06,0.94,0.94,223202398125,0.94,0.94,223202398125 +한화에어로스페이스,012450,17,960000,2,23000,2.45,231353,231159,51563401,231353,2.45,100.08,0.45,0.45,220996382500,0.45,0.45,220996382500 +두산에너빌리티,034020,18,76700,5,-100,-0.13,2711743,5826257,640561146,2711743,-0.13,46.54,0.42,0.42,208175548900,0.42,0.42,208175548900 +TIGER 미국S&P500,360750,19,25050,5,-30,-0.12,8216558,6003532,482600000,8216558,-0.12,136.86,1.70,1.70,205705514779,1.70,1.70,205705514779 +이수스페셜티케미컬,457190,20,68400,2,8900,14.96,3125063,1110997,30208280,3125063,14.96,281.28,10.35,10.35,205088600050,9.93,9.93,205088600050 +HD현대중공업,329180,21,577000,2,34000,6.26,353529,184472,88773116,353529,6.26,191.64,0.40,0.40,202261429000,0.39,0.39,202261429000 +KODEX 코스닥150레버리지,233740,22,12290,2,35,0.29,15374428,20595892,151100000,15374428,0.29,74.65,10.18,10.18,188907440960,10.17,10.17,188907440960 +에임드바이오,0009K0,23,50000,2,1450,2.99,3642024,8060417,64156161,3642024,2.99,45.18,5.68,5.68,183216995950,5.71,5.71,183216995950 +이수페타시스,007660,24,144400,2,2700,1.91,1279114,1926993,73409219,1279114,1.91,66.38,1.74,1.74,182493929950,1.72,1.72,182493929950 +알테오젠,196170,25,457000,5,-1000,-0.22,389081,573548,53505788,389081,-0.22,67.84,0.73,0.73,178765571500,0.73,0.73,178765571500 +디앤디파마텍,347850,26,84900,2,1900,2.29,2078889,3541207,43425276,2078889,2.29,58.71,4.79,4.79,177735898050,4.82,4.82,177735898050 +로보티즈,108490,27,283500,5,-4000,-1.39,625367,915707,14570088,625367,-1.39,68.29,4.29,4.29,176516372000,4.27,4.27,176516372000 +현대로템,064350,28,192200,2,100,0.05,901138,1125766,109142293,901138,0.05,80.05,0.83,0.83,174279124800,0.83,0.83,174279124800 +KODEX 미국S&P500,379800,29,22945,5,-35,-0.15,7421390,5077930,291050000,7421390,-0.15,146.15,2.55,2.55,170220801080,2.55,2.55,170220801080 +삼성전자우,005935,30,81000,2,500,0.62,1972238,1599342,815974664,1972238,0.62,123.32,0.24,0.24,158633007750,0.24,0.24,158633007750 diff --git a/top30/20251209/top30-tv-20251209-164001.csv b/top30/20251209/top30-tv-20251209-164001.csv new file mode 100644 index 000000000000..d471552d120a --- /dev/null +++ b/top30/20251209/top30-tv-20251209-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,108400,5,-1100,-1.00,13323646,15527762,5919637922,13323646,-1.00,85.81,0.23,0.23,1445037557900,0.23,0.23,1445037557900 +SK하이닉스,000660,2,566000,5,-11000,-1.91,2360854,4288433,728002365,2360854,-1.91,55.05,0.32,0.32,1338702776000,0.32,0.32,1338702776000 +삼성에피스홀딩스,0126Z0,3,575000,2,60000,11.65,2137245,681006,24883049,2137245,11.65,313.84,8.59,8.59,1203211712500,8.41,8.41,1203211712500 +테라뷰,950250,4,16000,2,8000,100.00,67315017,0,35517731,67315017,100.00,0.00,189.53,189.53,976926057710,171.91,171.91,976926057710 +에코프로,086520,5,117800,2,300,0.26,7602502,19608074,135776152,7602502,0.26,38.77,5.60,5.60,890950091800,5.57,5.57,890950091800 +KODEX 레버리지,122630,6,44625,5,-510,-1.13,16844904,20453108,80700000,16844904,-1.13,82.36,20.87,20.87,752422367508,20.89,20.89,752422367508 +고영,098460,7,27400,2,900,3.40,22988482,5218172,68654755,22988482,3.40,440.55,33.48,33.48,652642145450,34.69,34.69,652642145450 +클로봇,466100,8,48650,2,2550,5.53,10523512,7473670,24992139,10523512,5.53,140.81,42.11,42.11,504469372525,41.49,41.49,504469372525 +KODEX 200,069500,9,58705,5,-315,-0.53,7755267,12087291,192000000,7755267,-0.53,64.16,4.04,4.04,455555110497,4.04,4.04,455555110497 +에코프로비엠,247540,10,182100,2,8800,5.08,2222927,1641004,97801344,2222927,5.08,135.46,2.27,2.27,406211078750,2.28,2.28,406211078750 +현대차,005380,11,307000,5,-8500,-2.69,1229611,1913789,204757766,1229611,-2.69,64.25,0.60,0.60,375959675250,0.60,0.60,375959675250 +KODEX 200선물인버스2X,252670,12,669,2,8,1.21,486722755,603053376,2156100000,486722755,1.21,80.71,22.57,22.57,324952238047,22.53,22.53,324952238047 +현대약품,004310,13,6960,2,390,5.94,36893389,3545645,32000000,36893389,5.94,1040.53,115.29,115.29,278874192280,125.21,125.21,278874192280 +TIGER 200,102110,14,58750,5,-315,-0.53,4652816,3828089,76650000,4652816,-0.53,121.54,6.07,6.07,273464822279,6.07,6.07,273464822279 +엘앤씨바이오,290650,15,66600,5,-500,-0.75,3188948,484215,24618850,3188948,-0.75,658.58,12.95,12.95,234453403550,14.30,14.30,234453403550 +삼성중공업,010140,16,27050,2,1150,4.44,8294235,3685336,880000000,8294235,4.44,225.06,0.94,0.94,223202398125,0.94,0.94,223202398125 +한화에어로스페이스,012450,17,960000,2,23000,2.45,231353,231159,51563401,231353,2.45,100.08,0.45,0.45,220996382500,0.45,0.45,220996382500 +두산에너빌리티,034020,18,76700,5,-100,-0.13,2717917,5826257,640561146,2717917,-0.13,46.65,0.42,0.42,208649094700,0.42,0.42,208649094700 +TIGER 미국S&P500,360750,19,25050,5,-30,-0.12,8218287,6003532,482600000,8218287,-0.12,136.89,1.70,1.70,205748808939,1.70,1.70,205748808939 +이수스페셜티케미컬,457190,20,68400,2,8900,14.96,3125063,1110997,30208280,3125063,14.96,281.28,10.35,10.35,205088600050,9.93,9.93,205088600050 +HD현대중공업,329180,21,577000,2,34000,6.26,353529,184472,88773116,353529,6.26,191.64,0.40,0.40,202261429000,0.39,0.39,202261429000 +KODEX 코스닥150레버리지,233740,22,12290,2,35,0.29,15377989,20595892,151100000,15377989,0.29,74.67,10.18,10.18,188951241260,10.17,10.17,188951241260 +에임드바이오,0009K0,23,50000,2,1450,2.99,3644591,8060417,64156161,3644591,2.99,45.22,5.68,5.68,183346629450,5.72,5.72,183346629450 +이수페타시스,007660,24,144400,2,2700,1.91,1279398,1926993,73409219,1279398,1.91,66.39,1.74,1.74,182534911150,1.72,1.72,182534911150 +알테오젠,196170,25,457000,5,-1000,-0.22,389081,573548,53505788,389081,-0.22,67.84,0.73,0.73,178765571500,0.73,0.73,178765571500 +디앤디파마텍,347850,26,84900,2,1900,2.29,2078889,3541207,43425276,2078889,2.29,58.71,4.79,4.79,177735898050,4.82,4.82,177735898050 +로보티즈,108490,27,283500,5,-4000,-1.39,625779,915707,14570088,625779,-1.39,68.34,4.29,4.29,176632556000,4.28,4.28,176632556000 +현대로템,064350,28,192200,2,100,0.05,901138,1125766,109142293,901138,0.05,80.05,0.83,0.83,174279124800,0.83,0.83,174279124800 +KODEX 미국S&P500,379800,29,22945,5,-35,-0.15,7421468,5077930,291050000,7421468,-0.15,146.15,2.55,2.55,170222591180,2.55,2.55,170222591180 +삼성전자우,005935,30,81000,2,500,0.62,1973504,1599342,815974664,1973504,0.62,123.39,0.24,0.24,158735427150,0.24,0.24,158735427150 diff --git a/top30/20251209/top30-tv-20251209-165001.csv b/top30/20251209/top30-tv-20251209-165001.csv new file mode 100644 index 000000000000..e000cd7c1f53 --- /dev/null +++ b/top30/20251209/top30-tv-20251209-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,108400,5,-1100,-1.00,13323646,15527762,5919637922,13323646,-1.00,85.81,0.23,0.23,1445037557900,0.23,0.23,1445037557900 +SK하이닉스,000660,2,566000,5,-11000,-1.91,2360854,4288433,728002365,2360854,-1.91,55.05,0.32,0.32,1338702776000,0.32,0.32,1338702776000 +삼성에피스홀딩스,0126Z0,3,575000,2,60000,11.65,2137973,681006,24883049,2137973,11.65,313.94,8.59,8.59,1203629584500,8.41,8.41,1203629584500 +테라뷰,950250,4,16000,2,8000,100.00,67315017,0,35517731,67315017,100.00,0.00,189.53,189.53,976926057710,171.91,171.91,976926057710 +에코프로,086520,5,117800,2,300,0.26,7607184,19608074,135776152,7607184,0.26,38.80,5.60,5.60,891502099600,5.57,5.57,891502099600 +KODEX 레버리지,122630,6,44625,5,-510,-1.13,16851318,20453108,80700000,16851318,-1.13,82.39,20.88,20.88,752708592258,20.90,20.90,752708592258 +고영,098460,7,27400,2,900,3.40,22988482,5218172,68654755,22988482,3.40,440.55,33.48,33.48,652642145450,34.69,34.69,652642145450 +클로봇,466100,8,48650,2,2550,5.53,10525624,7473670,24992139,10525624,5.53,140.84,42.12,42.12,504571910125,41.50,41.50,504571910125 +KODEX 200,069500,9,58705,5,-315,-0.53,7755611,12087291,192000000,7755611,-0.53,64.16,4.04,4.04,455575303297,4.04,4.04,455575303297 +에코프로비엠,247540,10,182100,2,8800,5.08,2222927,1641004,97801344,2222927,5.08,135.46,2.27,2.27,406211078750,2.28,2.28,406211078750 +현대차,005380,11,307000,5,-8500,-2.69,1229611,1913789,204757766,1229611,-2.69,64.25,0.60,0.60,375959675250,0.60,0.60,375959675250 +KODEX 200선물인버스2X,252670,12,669,2,8,1.21,486977030,603053376,2156100000,486977030,1.21,80.75,22.59,22.59,325122348022,22.54,22.54,325122348022 +현대약품,004310,13,6960,2,390,5.94,36920960,3545645,32000000,36920960,5.94,1041.30,115.38,115.38,279070222090,125.30,125.30,279070222090 +TIGER 200,102110,14,58750,5,-315,-0.53,4652885,3828089,76650000,4652885,-0.53,121.55,6.07,6.07,273468876029,6.07,6.07,273468876029 +엘앤씨바이오,290650,15,66600,5,-500,-0.75,3188948,484215,24618850,3188948,-0.75,658.58,12.95,12.95,234453403550,14.30,14.30,234453403550 +삼성중공업,010140,16,27050,2,1150,4.44,8294235,3685336,880000000,8294235,4.44,225.06,0.94,0.94,223202398125,0.94,0.94,223202398125 +한화에어로스페이스,012450,17,960000,2,23000,2.45,231353,231159,51563401,231353,2.45,100.08,0.45,0.45,220996382500,0.45,0.45,220996382500 +두산에너빌리티,034020,18,76700,5,-100,-0.13,2720955,5826257,640561146,2720955,-0.13,46.70,0.42,0.42,208881805500,0.43,0.43,208881805500 +TIGER 미국S&P500,360750,19,25050,5,-30,-0.12,8220749,6003532,482600000,8220749,-0.12,136.93,1.70,1.70,205810457419,1.70,1.70,205810457419 +이수스페셜티케미컬,457190,20,68400,2,8900,14.96,3125063,1110997,30208280,3125063,14.96,281.28,10.35,10.35,205088600050,9.93,9.93,205088600050 +HD현대중공업,329180,21,577000,2,34000,6.26,353529,184472,88773116,353529,6.26,191.64,0.40,0.40,202261429000,0.39,0.39,202261429000 +KODEX 코스닥150레버리지,233740,22,12290,2,35,0.29,15386169,20595892,151100000,15386169,0.29,74.71,10.18,10.18,189051855260,10.18,10.18,189051855260 +에임드바이오,0009K0,23,50000,2,1450,2.99,3650371,8060417,64156161,3650371,2.99,45.29,5.69,5.69,183639675450,5.72,5.72,183639675450 +이수페타시스,007660,24,144400,2,2700,1.91,1279598,1926993,73409219,1279598,1.91,66.40,1.74,1.74,182563771150,1.72,1.72,182563771150 +알테오젠,196170,25,457000,5,-1000,-0.22,389081,573548,53505788,389081,-0.22,67.84,0.73,0.73,178765571500,0.73,0.73,178765571500 +디앤디파마텍,347850,26,84900,2,1900,2.29,2079514,3541207,43425276,2079514,2.29,58.72,4.79,4.79,177788960550,4.82,4.82,177788960550 +로보티즈,108490,27,283500,5,-4000,-1.39,625984,915707,14570088,625984,-1.39,68.36,4.30,4.30,176690366000,4.28,4.28,176690366000 +현대로템,064350,28,192200,2,100,0.05,901138,1125766,109142293,901138,0.05,80.05,0.83,0.83,174279124800,0.83,0.83,174279124800 +KODEX 미국S&P500,379800,29,22945,5,-35,-0.15,7421578,5077930,291050000,7421578,-0.15,146.15,2.55,2.55,170225115680,2.55,2.55,170225115680 +삼성전자우,005935,30,81000,2,500,0.62,1988288,1599342,815974664,1988288,0.62,124.32,0.24,0.24,159932931150,0.24,0.24,159932931150 diff --git a/top30/20251209/top30-vir-20251209-090001.csv b/top30/20251209/top30-vir-20251209-090001.csv new file mode 100644 index 000000000000..2af8fd59e14d --- /dev/null +++ b/top30/20251209/top30-vir-20251209-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 최소변동성,279540,1,15240,3,0,0.00,100,11,600000,100,0.00,909.09,0.02,0.02,1524000,0.02,0.02,1524000 +메리츠 미국채10년 ETN,Q610074,2,11865,5,-40,-0.34,93,11,1000000,93,-0.34,845.45,0.01,0.01,1103445,0.01,0.01,1103445 +이구산업,025820,3,5030,3,0,0.00,6469,155252,33442000,6469,0.00,4.17,0.02,0.02,32539070,0.02,0.02,32539070 +TIGER 배당성장,211560,4,27470,3,0,0.00,266,16609,2220000,266,0.00,1.60,0.01,0.01,7308140,0.01,0.01,7308140 +KODEX 퀄리티Plus,244660,5,9380,2,30,0.32,1,69,500000,1,0.32,1.45,0.00,0.00,9380,0.00,0.00,9380 +유진로봇,056080,6,12710,5,-30,-0.24,12488,889533,37512152,12488,-0.24,1.40,0.03,0.03,159077890,0.03,0.03,159077890 +인텔리안테크,189300,7,46350,2,100,0.22,699,57105,10733334,699,0.22,1.22,0.01,0.01,32369300,0.01,0.01,32369300 +폴라리스AI,039980,8,1996,3,0,0.00,3492,326453,72778776,3492,0.00,1.07,0.00,0.00,6970032,0.00,0.00,6970032 +그린광학,0015G0,9,19750,5,-150,-0.75,6081,577529,11702541,6081,-0.75,1.05,0.05,0.05,120815180,0.05,0.05,120815180 +KODEX 미국배당다우존스,489250,10,11065,5,-15,-0.14,2542,242920,32100000,2542,-0.14,1.05,0.01,0.01,28127230,0.01,0.01,28127230 +세원정공,021820,11,11690,3,0,0.00,149,16906,10000000,149,0.00,0.88,0.00,0.00,1741810,0.00,0.00,1741810 +씨유메디칼,115480,12,599,3,0,0.00,600,69075,60624558,600,0.00,0.87,0.00,0.00,359400,0.00,0.00,359400 +현대무벡스,319400,13,10630,5,-310,-2.83,175278,20244588,111376039,175278,-2.83,0.87,0.16,0.16,1865917210,0.16,0.16,1865917210 +SK이터닉스,475150,14,19660,2,350,1.81,2102,321007,33754042,2102,1.81,0.65,0.01,0.01,41346330,0.01,0.01,41346330 +솔트룩스,304100,15,31300,2,150,0.48,894,142947,12593855,894,0.48,0.63,0.01,0.01,27981750,0.01,0.01,27981750 +영진약품,003520,16,1966,5,-10,-0.51,1852,318211,182892731,1852,-0.51,0.58,0.00,0.00,3641032,0.00,0.00,3641032 +에이프릴바이오,397030,17,41100,2,600,1.48,6210,1102493,23208326,6210,1.48,0.56,0.03,0.03,254581800,0.03,0.03,254581800 +다원시스,068240,18,3695,5,-25,-0.67,6987,1248607,38163437,6987,-0.67,0.56,0.02,0.02,25881130,0.02,0.02,25881130 +KODEX 로봇액티브,445290,19,24950,5,-270,-1.07,5584,1066729,16450000,5584,-1.07,0.52,0.03,0.03,139296640,0.03,0.03,139296640 +한켐,457370,20,7670,3,0,0.00,316,65855,8027134,316,0.00,0.48,0.00,0.00,2423720,0.00,0.00,2423720 +선진,136490,21,9430,3,0,0.00,250,53347,23779604,250,0.00,0.47,0.00,0.00,2359700,0.00,0.00,2359700 +에이비프로바이오,195990,22,287,3,0,0.00,14000,3017321,284689721,14000,0.00,0.46,0.00,0.00,4018000,0.00,0.00,4018000 +KODEX 미국나스닥100(H),449190,23,19715,5,-55,-0.28,627,138733,25600000,627,-0.28,0.45,0.00,0.00,12361525,0.00,0.00,12361525 +앱튼,270520,24,377,5,-1,-0.26,7258,1654474,196589147,7258,-0.26,0.44,0.00,0.00,2736266,0.00,0.00,2736266 +TIGER 미국AI빅테크10타겟데일리커버드콜,493810,25,12540,3,0,0.00,1598,367826,21300000,1598,0.00,0.43,0.01,0.01,20038920,0.01,0.01,20038920 +KODEX 미국AI테크TOP10타겟커버드콜,483280,26,13105,3,0,0.00,1541,369916,44300000,1541,0.00,0.42,0.00,0.00,20194805,0.00,0.00,20194805 +에스에스알,275630,27,2970,3,0,0.00,69,17278,6017989,69,0.00,0.40,0.00,0.00,204930,0.00,0.00,204930 +ACE 애플밸류체인액티브,483420,28,15350,2,190,1.25,56,14620,1050000,56,1.25,0.38,0.01,0.01,850570,0.01,0.01,850570 +ACE 미국빅테크TOP7 Plus레버리지(합성),465610,29,43650,2,160,0.37,103,28925,3100000,103,0.37,0.36,0.00,0.00,4495950,0.00,0.00,4495950 +KoAct 바이오헬스케어액티브,462900,30,22765,2,255,1.13,8302,2337080,20400000,8302,1.13,0.36,0.04,0.04,188992225,0.04,0.04,188992225 diff --git a/top30/20251209/top30-vir-20251209-091000.csv b/top30/20251209/top30-vir-20251209-091000.csv new file mode 100644 index 000000000000..9b380703496b --- /dev/null +++ b/top30/20251209/top30-vir-20251209-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이노메트리,302430,1,8250,2,970,13.32,299840,8227,9833208,299840,13.32,3644.58,3.05,3.05,2475318380,3.05,3.05,2475318380 +메리츠 미국채10년 ETN(H),Q610022,2,8590,5,-25,-0.29,117,4,3000000,117,-0.29,2925.00,0.00,0.00,1005395,0.00,0.00,1005395 +KODEX 최소변동성,279540,3,15270,2,30,0.20,200,11,600000,200,0.20,1818.18,0.03,0.03,3051000,0.03,0.03,3051000 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,4,16380,2,740,4.73,4840,317,1000000,4840,4.73,1526.81,0.48,0.48,79279120,0.48,0.48,79279120 +키움 INDXX 미국테크탑10 ETN,Q760005,5,35320,3,0,0.00,145,11,1000000,145,0.00,1318.18,0.01,0.01,5121400,0.01,0.01,5121400 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,12205,5,-325,-2.59,116,10,1000000,116,-2.59,1160.00,0.01,0.01,1416820,0.01,0.01,1416820 +캠시스,050110,7,518,5,-204,-28.25,2663545,246665,73824118,2663545,-28.25,1079.82,3.61,3.61,1371555826,3.59,3.59,1371555826 +하나 레버리지 K방산TOP10 ETN,Q700034,8,14355,2,185,1.31,5759,600,1500000,5759,1.31,959.83,0.38,0.38,81729415,0.38,0.38,81729415 +메리츠 미국채10년 ETN,Q610074,9,11865,5,-40,-0.34,93,11,1000000,93,-0.34,845.45,0.01,0.01,1103445,0.01,0.01,1103445 +HANARO Fn5G산업,367740,10,21265,2,150,0.71,7349,1092,500000,7349,0.71,672.99,1.47,1.47,156047845,1.47,1.47,156047845 +RISE 주식혼합,183710,11,57985,2,40,0.07,256,40,200000,256,0.07,640.00,0.13,0.13,14844160,0.13,0.13,14844160 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,12,12610,3,0,0.00,3226,583,1000000,3226,0.00,553.34,0.32,0.32,40278620,0.32,0.32,40278620 +한빛레이저,452190,13,5190,2,330,6.79,520373,103201,23366557,520373,6.79,504.23,2.23,2.23,2772901525,2.29,2.29,2772901525 +에이비온,203400,14,2950,5,-605,-17.02,6047097,1250939,29456280,6047097,-17.02,483.40,20.53,20.53,16743981508,19.27,19.27,16743981508 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,15,16180,2,75,0.47,885,190,1000000,885,0.47,465.79,0.09,0.09,14311250,0.09,0.09,14311250 +RISE 200선물인버스,252410,16,3230,3,0,0.00,10002,2268,900000,10002,0.00,441.01,1.11,1.11,32456460,1.12,1.12,32456460 +신영스팩11호,0091W0,17,2040,5,-35,-1.69,113143,31756,6068000,113143,-1.69,356.29,1.86,1.86,230961860,1.87,1.87,230961860 +엔젯,419080,18,5470,2,480,9.62,142796,41166,10652637,142796,9.62,346.88,1.34,1.34,786099270,1.35,1.35,786099270 +네오이뮨텍,950220,19,688,2,74,12.05,4258114,1438312,164391655,4258114,12.05,296.05,2.59,2.59,2959446797,2.62,2.62,2959446797 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,20,17385,2,150,0.87,546,210,1000000,546,0.87,260.00,0.05,0.05,9488025,0.05,0.05,9488025 +RISE 내수주플러스,326230,21,10685,5,-50,-0.47,1749,681,2500000,1749,-0.47,256.83,0.07,0.07,18688065,0.07,0.07,18688065 +WON 한국부동산TOP3플러스,480460,22,10145,5,-15,-0.15,2022,905,1000000,2022,-0.15,223.43,0.20,0.20,20543375,0.20,0.20,20543375 +티씨머티리얼즈,125020,23,3305,2,105,3.28,267891,119925,35038550,267891,3.28,223.38,0.76,0.76,911376580,0.79,0.79,911376580 +RISE 단기특수은행채액티브,0061Z0,24,50575,2,10,0.02,5000,2341,23698000,5000,0.02,213.58,0.02,0.02,252875000,0.02,0.02,252875000 +피에스텍,002230,25,4340,2,210,5.08,26673,12651,19273820,26673,5.08,210.84,0.14,0.14,115140395,0.14,0.14,115140395 +삼표시멘트,038500,26,3390,2,295,9.53,1437488,684359,107916306,1437488,9.53,210.05,1.33,1.33,4757591400,1.30,1.30,4757591400 +하이제8호스팩,450050,27,2105,5,-5,-0.24,9301,4607,5014000,9301,-0.24,201.89,0.19,0.19,19578605,0.19,0.19,19578605 +키움 코스피200 선물 달러노출 ETN,Q760021,28,15555,5,-35,-0.22,2,1,700000,2,-0.22,200.00,0.00,0.00,31105,0.00,0.00,31105 +현대약품,004310,29,7590,2,1020,15.53,6507008,3545645,32000000,6507008,15.53,183.52,20.33,20.33,47304744700,19.48,19.48,47304744700 +RISE 글로벌비만산업TOP2+,476310,30,9950,5,-135,-1.34,4626,2539,550000,4626,-1.34,182.20,0.84,0.84,46037675,0.84,0.84,46037675 diff --git a/top30/20251209/top30-vir-20251209-092001.csv b/top30/20251209/top30-vir-20251209-092001.csv new file mode 100644 index 000000000000..510d5b861cae --- /dev/null +++ b/top30/20251209/top30-vir-20251209-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화플러스제4호스팩,455310,1,2085,5,-5,-0.24,37105,45,5060000,37105,-0.24,9999.99,0.73,0.73,77363925,0.73,0.73,77363925 +KB 레버리지 미국채 30년 ETN,Q580062,2,18800,5,-15,-0.08,160,1,500000,160,-0.08,9999.99,0.03,0.03,3008054,0.03,0.03,3008054 +이노메트리,302430,3,8300,2,1020,14.01,419488,8227,9833208,419488,14.01,5098.92,4.27,4.27,3474096665,4.26,4.26,3474096665 +키움 2차전지산업 ETN,Q760010,4,9790,2,45,0.46,16350,334,700000,16350,0.46,4895.21,2.34,2.34,159984425,2.33,2.33,159984425 +메리츠 미국채10년 ETN(H),Q610022,5,8600,5,-15,-0.17,130,4,3000000,130,-0.17,3250.00,0.00,0.00,1117195,0.00,0.00,1117195 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,12190,5,-340,-2.71,270,10,1000000,270,-2.71,2700.00,0.03,0.03,3294120,0.03,0.03,3294120 +KIWOOM 글로벌퓨처모빌리티,394350,7,15735,2,265,1.71,353,14,400000,353,1.71,2521.43,0.09,0.09,5554855,0.09,0.09,5554855 +캠시스,050110,8,509,5,-213,-29.50,5552949,246665,73824118,5552949,-29.50,2251.21,7.52,7.52,2836921697,7.55,7.55,2836921697 +KODEX 최소변동성,279540,9,15270,2,30,0.20,200,11,600000,200,0.20,1818.18,0.03,0.03,3051000,0.03,0.03,3051000 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,16380,2,740,4.73,4840,317,1000000,4840,4.73,1526.81,0.48,0.48,79279120,0.48,0.48,79279120 +키움 INDXX 미국테크탑10 ETN,Q760005,11,35320,3,0,0.00,145,11,1000000,145,0.00,1318.18,0.01,0.01,5121400,0.01,0.01,5121400 +하나 레버리지 K방산TOP10 ETN,Q700034,12,14355,2,185,1.31,5759,600,1500000,5759,1.31,959.83,0.38,0.38,81729415,0.38,0.38,81729415 +HANARO Fn5G산업,367740,13,21270,2,155,0.73,10125,1092,500000,10125,0.73,927.20,2.03,2.03,215065840,2.02,2.02,215065840 +메리츠 미국채10년 ETN,Q610074,14,11865,5,-40,-0.34,93,11,1000000,93,-0.34,845.45,0.01,0.01,1103445,0.01,0.01,1103445 +아이디스,143160,15,17800,5,-40,-0.22,15564,1986,10716390,15564,-0.22,783.69,0.15,0.15,277035560,0.15,0.15,277035560 +RISE 주식혼합,183710,16,57985,2,40,0.07,256,40,200000,256,0.07,640.00,0.13,0.13,14844160,0.13,0.13,14844160 +에이비온,203400,17,2990,5,-565,-15.89,7746837,1250939,29456280,7746837,-15.89,619.28,26.30,26.30,21835494203,24.79,24.79,21835494203 +한투 베트남 VN30 선물 ETN(H),Q570063,18,15130,3,0,0.00,85,14,1000000,85,0.00,607.14,0.01,0.01,1286050,0.01,0.01,1286050 +한빛레이저,452190,19,5190,2,330,6.79,618818,103201,23366557,618818,6.79,599.62,2.65,2.65,3284230835,2.71,2.71,3284230835 +뉴온,123840,20,1153,1,266,29.99,725773,129135,37154307,725773,29.99,562.03,1.95,1.95,797985198,1.86,1.86,797985198 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,21,12610,3,0,0.00,3226,583,1000000,3226,0.00,553.34,0.32,0.32,40278620,0.32,0.32,40278620 +삼표시멘트,038500,22,3260,2,165,5.33,3445593,684359,107916306,3445593,5.33,503.48,3.19,3.19,11530195267,3.28,3.28,11530195267 +RISE 200선물인버스,252410,23,3230,3,0,0.00,10652,2268,900000,10652,0.00,469.66,1.18,1.18,34551225,1.19,1.19,34551225 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,24,16180,2,75,0.47,885,190,1000000,885,0.47,465.79,0.09,0.09,14311250,0.09,0.09,14311250 +엔젯,419080,25,5510,2,520,10.42,168866,41166,10652637,168866,10.42,410.21,1.59,1.59,929173035,1.58,1.58,929173035 +신영스팩11호,0091W0,26,2045,5,-30,-1.45,123792,31756,6068000,123792,-1.45,389.82,2.04,2.04,252742070,2.04,2.04,252742070 +네오이뮨텍,950220,27,694,2,80,13.03,5340843,1438312,164391655,5340843,13.03,371.33,3.25,3.25,3707297802,3.25,3.25,3707297802 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,28,20315,5,-795,-3.77,19,6,1000000,19,-3.77,316.67,0.00,0.00,385665,0.00,0.00,385665 +TIGER 200 산업재,227550,29,10855,2,20,0.18,94124,30870,2140000,94124,0.18,304.90,4.40,4.40,1021135680,4.40,4.40,1021135680 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,30,17385,2,150,0.87,546,210,1000000,546,0.87,260.00,0.05,0.05,9488025,0.05,0.05,9488025 diff --git a/top30/20251209/top30-vir-20251209-093001.csv b/top30/20251209/top30-vir-20251209-093001.csv new file mode 100644 index 000000000000..3cca031e589e --- /dev/null +++ b/top30/20251209/top30-vir-20251209-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화플러스제4호스팩,455310,1,2085,5,-5,-0.24,37105,45,5060000,37105,-0.24,9999.99,0.73,0.73,77363925,0.73,0.73,77363925 +KB 레버리지 미국채 30년 ETN,Q580062,2,18800,5,-15,-0.08,160,1,500000,160,-0.08,9999.99,0.03,0.03,3008054,0.03,0.03,3008054 +이노메트리,302430,3,8275,2,995,13.67,645444,8227,9833208,645444,13.67,7845.44,6.56,6.56,5381664125,6.61,6.61,5381664125 +메리츠 미국채10년 ETN(H),Q610022,4,8590,5,-25,-0.29,245,4,3000000,245,-0.29,6125.00,0.01,0.01,2105045,0.01,0.01,2105045 +키움 2차전지산업 ETN,Q760010,5,9765,2,20,0.21,16360,334,700000,16360,0.21,4898.20,2.34,2.34,160082075,2.34,2.34,160082075 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,12190,5,-340,-2.71,270,10,1000000,270,-2.71,2700.00,0.03,0.03,3294120,0.03,0.03,3294120 +키움 조선TOP10 ETN,Q760017,7,27215,2,315,1.17,505,20,700000,505,1.17,2525.00,0.07,0.07,13704360,0.07,0.07,13704360 +KIWOOM 글로벌퓨처모빌리티,394350,8,15735,2,265,1.71,353,14,400000,353,1.71,2521.43,0.09,0.09,5554855,0.09,0.09,5554855 +캠시스,050110,9,506,4,-216,-29.92,5979316,246665,73824118,5979316,-29.92,2424.06,8.10,8.10,3052930798,8.17,8.17,3052930798 +KODEX 최소변동성,279540,10,15270,2,30,0.20,200,11,600000,200,0.20,1818.18,0.03,0.03,3051000,0.03,0.03,3051000 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,11,16370,2,730,4.67,5141,317,1000000,5141,4.67,1621.77,0.51,0.51,84206490,0.51,0.51,84206490 +키움 INDXX 미국테크탑10 ETN,Q760005,12,35320,3,0,0.00,145,11,1000000,145,0.00,1318.18,0.01,0.01,5121400,0.01,0.01,5121400 +하나 레버리지 K방산TOP10 ETN,Q700034,13,14450,2,280,1.98,5760,600,1500000,5760,1.98,960.00,0.38,0.38,81743865,0.38,0.38,81743865 +HANARO Fn5G산업,367740,14,21270,2,155,0.73,10125,1092,500000,10125,0.73,927.20,2.03,2.03,215065840,2.02,2.02,215065840 +메리츠 미국채10년 ETN,Q610074,15,11865,5,-40,-0.34,93,11,1000000,93,-0.34,845.45,0.01,0.01,1103445,0.01,0.01,1103445 +아이디스,143160,16,17850,2,10,0.06,15807,1986,10716390,15807,0.06,795.92,0.15,0.15,281372070,0.15,0.15,281372070 +삼표시멘트,038500,17,3275,2,180,5.82,4809401,684359,107916306,4809401,5.82,702.76,4.46,4.46,15943644712,4.51,4.51,15943644712 +에이비온,203400,18,3000,5,-555,-15.61,8431392,1250939,29456280,8431392,-15.61,674.01,28.62,28.62,23902631600,27.05,27.05,23902631600 +엔젯,419080,19,5690,2,700,14.03,270681,41166,10652637,270681,14.03,657.54,2.54,2.54,1504567585,2.48,2.48,1504567585 +한빛레이저,452190,20,5160,2,300,6.17,674468,103201,23366557,674468,6.17,653.55,2.89,2.89,3572635075,2.96,2.96,3572635075 +RISE 주식혼합,183710,21,57985,2,40,0.07,256,40,200000,256,0.07,640.00,0.13,0.13,14844160,0.13,0.13,14844160 +한투 베트남 VN30 선물 ETN(H),Q570063,22,15130,3,0,0.00,86,14,1000000,86,0.00,614.29,0.01,0.01,1301180,0.01,0.01,1301180 +뉴온,123840,23,1153,1,266,29.99,767654,129135,37154307,767654,29.99,594.46,2.07,2.07,846273991,1.98,1.98,846273991 +RISE 200선물인버스,252410,24,3245,2,15,0.46,13092,2268,900000,13092,0.46,577.25,1.45,1.45,42469025,1.45,1.45,42469025 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,25,12610,3,0,0.00,3226,583,1000000,3226,0.00,553.34,0.32,0.32,40278620,0.32,0.32,40278620 +TIGER 200 산업재,227550,26,10850,2,15,0.14,152129,30870,2140000,152129,0.14,492.81,7.11,7.11,1650657880,7.11,7.11,1650657880 +신영스팩11호,0091W0,27,2045,5,-30,-1.45,156210,31756,6068000,156210,-1.45,491.91,2.57,2.57,318813585,2.57,2.57,318813585 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,28,16180,2,75,0.47,885,190,1000000,885,0.47,465.79,0.09,0.09,14311250,0.09,0.09,14311250 +네오이뮨텍,950220,29,689,2,75,12.21,6246176,1438312,164391655,6246176,12.21,434.27,3.80,3.80,4336948132,3.83,3.83,4336948132 +메리츠 인버스 국채30년 ETN,Q610009,30,12830,2,25,0.20,77,19,1000000,77,0.20,405.26,0.01,0.01,987910,0.01,0.01,987910 diff --git a/top30/20251209/top30-vir-20251209-094001.csv b/top30/20251209/top30-vir-20251209-094001.csv new file mode 100644 index 000000000000..f50d4a36c910 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화플러스제4호스팩,455310,1,2085,5,-5,-0.24,37105,45,5060000,37105,-0.24,9999.99,0.73,0.73,77363925,0.73,0.73,77363925 +KB 레버리지 미국채 30년 ETN,Q580062,2,18800,5,-15,-0.08,160,1,500000,160,-0.08,9999.99,0.03,0.03,3008054,0.03,0.03,3008054 +이노메트리,302430,3,8260,2,980,13.46,690557,8227,9833208,690557,13.46,8393.79,7.02,7.02,5754782325,7.09,7.09,5754782325 +메리츠 미국채10년 ETN(H),Q610022,4,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +키움 2차전지산업 ETN,Q760010,5,9765,2,20,0.21,16360,334,700000,16360,0.21,4898.20,2.34,2.34,160082075,2.34,2.34,160082075 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,12190,5,-340,-2.71,270,10,1000000,270,-2.71,2700.00,0.03,0.03,3294120,0.03,0.03,3294120 +KIWOOM 글로벌퓨처모빌리티,394350,7,15645,2,175,1.13,358,14,400000,358,1.13,2557.14,0.09,0.09,5633170,0.09,0.09,5633170 +키움 조선TOP10 ETN,Q760017,8,27375,2,475,1.77,509,20,700000,509,1.77,2545.00,0.07,0.07,13813860,0.07,0.07,13813860 +캠시스,050110,9,506,4,-216,-29.92,6057950,246665,73824118,6057950,-29.92,2455.94,8.21,8.21,3092719602,8.28,8.28,3092719602 +KODEX 최소변동성,279540,10,15270,2,30,0.20,200,11,600000,200,0.20,1818.18,0.03,0.03,3051000,0.03,0.03,3051000 +엔젯,419080,11,5860,2,870,17.43,722689,41166,10652637,722689,17.43,1755.55,6.78,6.78,4193659825,6.72,6.72,4193659825 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,16380,2,740,4.73,5243,317,1000000,5243,4.73,1653.94,0.52,0.52,85877250,0.52,0.52,85877250 +키움 INDXX 미국테크탑10 ETN,Q760005,13,35320,3,0,0.00,145,11,1000000,145,0.00,1318.18,0.01,0.01,5121400,0.01,0.01,5121400 +KB제27호스팩,464680,14,2070,3,0,0.00,26881,2786,12905000,26881,0.00,964.86,0.21,0.21,55512675,0.21,0.21,55512675 +하나 레버리지 K방산TOP10 ETN,Q700034,15,14545,2,375,2.65,5761,600,1500000,5761,2.65,960.17,0.38,0.38,81758410,0.37,0.37,81758410 +HANARO Fn5G산업,367740,16,21170,2,55,0.26,10132,1092,500000,10132,0.26,927.84,2.03,2.03,215214030,2.03,2.03,215214030 +메리츠 미국채10년 ETN,Q610074,17,11865,5,-40,-0.34,93,11,1000000,93,-0.34,845.45,0.01,0.01,1103445,0.01,0.01,1103445 +삼표시멘트,038500,18,3330,2,235,7.59,5508731,684359,107916306,5508731,7.59,804.95,5.10,5.10,18261314688,5.08,5.08,18261314688 +아이디스,143160,19,17850,2,10,0.06,15899,1986,10716390,15899,0.06,800.55,0.15,0.15,283014270,0.15,0.15,283014270 +에이비온,203400,20,2980,5,-575,-16.17,8867034,1250939,29456280,8867034,-16.17,708.83,30.10,30.10,25210433110,28.72,28.72,25210433110 +한빛레이저,452190,21,5130,2,270,5.56,720519,103201,23366557,720519,5.56,698.17,3.08,3.08,3809781735,3.18,3.18,3809781735 +TIGER 200 산업재,227550,22,10860,2,25,0.23,206470,30870,2140000,206470,0.23,668.84,9.65,9.65,2240533975,9.64,9.64,2240533975 +RISE 주식혼합,183710,23,57985,2,40,0.07,256,40,200000,256,0.07,640.00,0.13,0.13,14844160,0.13,0.13,14844160 +한투 베트남 VN30 선물 ETN(H),Q570063,24,15130,3,0,0.00,88,14,1000000,88,0.00,628.57,0.01,0.01,1331440,0.01,0.01,1331440 +네오이뮨텍,950220,25,721,2,107,17.43,8871099,1438312,164391655,8871099,17.43,616.77,5.40,5.40,6207694077,5.24,5.24,6207694077 +뉴온,123840,26,1153,1,266,29.99,770561,129135,37154307,770561,29.99,596.71,2.07,2.07,849625762,1.98,1.98,849625762 +RISE 200선물인버스,252410,27,3240,2,10,0.31,13099,2268,900000,13099,0.31,577.56,1.46,1.46,42491705,1.46,1.46,42491705 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,28,12605,5,-5,-0.04,3241,583,1000000,3241,-0.04,555.92,0.32,0.32,40467720,0.32,0.32,40467720 +신영스팩11호,0091W0,29,2035,5,-40,-1.93,176332,31756,6068000,176332,-1.93,555.27,2.91,2.91,359804330,2.91,2.91,359804330 +피에스텍,002230,30,4320,2,190,4.60,66048,12651,19273820,66048,4.60,522.08,0.34,0.34,285693357,0.34,0.34,285693357 diff --git a/top30/20251209/top30-vir-20251209-095003.csv b/top30/20251209/top30-vir-20251209-095003.csv new file mode 100644 index 000000000000..34e47d379414 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-095003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화플러스제4호스팩,455310,1,2085,5,-5,-0.24,37105,45,5060000,37105,-0.24,9999.99,0.73,0.73,77363925,0.73,0.73,77363925 +KB 레버리지 미국채 30년 ETN,Q580062,2,18835,2,20,0.11,222,1,500000,222,0.11,9999.99,0.04,0.04,4175824,0.04,0.04,4175824 +이노메트리,302430,3,8180,2,900,12.36,726402,8227,9833208,726402,12.36,8829.49,7.39,7.39,6052576735,7.52,7.52,6052576735 +메리츠 미국채10년 ETN(H),Q610022,4,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +키움 2차전지산업 ETN,Q760010,5,9765,2,20,0.21,16360,334,700000,16360,0.21,4898.20,2.34,2.34,160082075,2.34,2.34,160082075 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,12190,5,-340,-2.71,270,10,1000000,270,-2.71,2700.00,0.03,0.03,3294120,0.03,0.03,3294120 +KIWOOM 글로벌퓨처모빌리티,394350,7,15645,2,175,1.13,358,14,400000,358,1.13,2557.14,0.09,0.09,5633170,0.09,0.09,5633170 +키움 조선TOP10 ETN,Q760017,8,27375,2,475,1.77,509,20,700000,509,1.77,2545.00,0.07,0.07,13813860,0.07,0.07,13813860 +캠시스,050110,9,506,4,-216,-29.92,6138339,246665,73824118,6138339,-29.92,2488.53,8.31,8.31,3133396436,8.39,8.39,3133396436 +엔젯,419080,10,5800,2,810,16.23,890044,41166,10652637,890044,16.23,2162.09,8.36,8.36,5162130675,8.35,8.35,5162130675 +KODEX 최소변동성,279540,11,15270,2,30,0.20,200,11,600000,200,0.20,1818.18,0.03,0.03,3051000,0.03,0.03,3051000 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,16375,2,735,4.70,5244,317,1000000,5244,4.70,1654.26,0.52,0.52,85893625,0.52,0.52,85893625 +네오이뮨텍,950220,13,798,1,184,29.97,21255563,1438312,164391655,21255563,29.97,1477.81,12.93,12.93,15898572410,12.12,12.12,15898572410 +피에스텍,002230,14,4575,2,445,10.77,170526,12651,19273820,170526,10.77,1347.93,0.88,0.88,758894707,0.86,0.86,758894707 +키움 INDXX 미국테크탑10 ETN,Q760005,15,35350,2,30,0.08,146,11,1000000,146,0.08,1327.27,0.01,0.01,5156750,0.01,0.01,5156750 +한투 베트남 VN30 선물 ETN(H),Q570063,16,15030,5,-100,-0.66,173,14,1000000,173,-0.66,1235.71,0.02,0.02,2608990,0.02,0.02,2608990 +한투 인버스 나스닥100 ETN B,Q570101,17,8375,2,35,0.42,164,14,1000000,164,0.42,1171.43,0.02,0.02,1373475,0.02,0.02,1373475 +KB제27호스팩,464680,18,2070,3,0,0.00,26881,2786,12905000,26881,0.00,964.86,0.21,0.21,55512675,0.21,0.21,55512675 +하나 레버리지 K방산TOP10 ETN,Q700034,19,14505,2,335,2.36,5764,600,1500000,5764,2.36,960.67,0.38,0.38,81801925,0.38,0.38,81801925 +HANARO Fn5G산업,367740,20,21140,2,25,0.12,10134,1092,500000,10134,0.12,928.02,2.03,2.03,215256300,2.04,2.04,215256300 +삼표시멘트,038500,21,3360,2,265,8.56,6311117,684359,107916306,6311117,8.56,922.19,5.85,5.85,20966776586,5.78,5.78,20966776586 +메리츠 미국채10년 ETN,Q610074,22,11865,5,-40,-0.34,93,11,1000000,93,-0.34,845.45,0.01,0.01,1103445,0.01,0.01,1103445 +TIGER 200 산업재,227550,23,10820,5,-15,-0.14,257160,30870,2140000,257160,-0.14,833.04,12.02,12.02,2790869755,12.05,12.05,2790869755 +아이디스,143160,24,17850,2,10,0.06,15899,1986,10716390,15899,0.06,800.55,0.15,0.15,283014270,0.15,0.15,283014270 +한빛레이저,452190,25,5090,2,230,4.73,780777,103201,23366557,780777,4.73,756.56,3.34,3.34,4117396505,3.46,3.46,4117396505 +에이비온,203400,26,3010,5,-545,-15.33,9193586,1250939,29456280,9193586,-15.33,734.93,31.21,31.21,26187400469,29.54,29.54,26187400469 +신영스팩11호,0091W0,27,2035,5,-40,-1.93,207140,31756,6068000,207140,-1.93,652.29,3.41,3.41,422773345,3.42,3.42,422773345 +RISE 주식혼합,183710,28,57985,2,40,0.07,256,40,200000,256,0.07,640.00,0.13,0.13,14844160,0.13,0.13,14844160 +메리츠 인버스 3X 일본 국채 10년 ETN,Q610093,29,21480,5,-30,-0.14,266,42,500000,266,-0.14,633.33,0.05,0.05,5713865,0.05,0.05,5713865 +뉴온,123840,30,1153,1,266,29.99,770892,129135,37154307,770892,29.99,596.97,2.07,2.07,850007405,1.98,1.98,850007405 diff --git a/top30/20251209/top30-vir-20251209-100001.csv b/top30/20251209/top30-vir-20251209-100001.csv new file mode 100644 index 000000000000..1499e2f832ed --- /dev/null +++ b/top30/20251209/top30-vir-20251209-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화플러스제4호스팩,455310,1,2085,5,-5,-0.24,37105,45,5060000,37105,-0.24,9999.99,0.73,0.73,77363925,0.73,0.73,77363925 +KB 레버리지 미국채 30년 ETN,Q580062,2,18840,2,25,0.13,408,1,500000,408,0.13,9999.99,0.08,0.08,7679444,0.08,0.08,7679444 +이노메트리,302430,3,8190,2,910,12.50,771190,8227,9833208,771190,12.50,9373.89,7.84,7.84,6417034035,7.97,7.97,6417034035 +메리츠 미국채10년 ETN(H),Q610022,4,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +키움 2차전지산업 ETN,Q760010,5,9765,2,20,0.21,16360,334,700000,16360,0.21,4898.20,2.34,2.34,160082075,2.34,2.34,160082075 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,12195,5,-335,-2.67,278,10,1000000,278,-2.67,2780.00,0.03,0.03,3391680,0.03,0.03,3391680 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,16380,2,740,4.73,8397,317,1000000,8397,4.73,2648.90,0.84,0.84,137508255,0.84,0.84,137508255 +KIWOOM 글로벌퓨처모빌리티,394350,8,15645,2,175,1.13,358,14,400000,358,1.13,2557.14,0.09,0.09,5633170,0.09,0.09,5633170 +키움 조선TOP10 ETN,Q760017,9,27375,2,475,1.77,509,20,700000,509,1.77,2545.00,0.07,0.07,13813860,0.07,0.07,13813860 +캠시스,050110,10,506,4,-216,-29.92,6212632,246665,73824118,6212632,-29.92,2518.65,8.42,8.42,3170988694,8.49,8.49,3170988694 +엔젯,419080,11,5590,2,600,12.02,975573,41166,10652637,975573,12.02,2369.85,9.16,9.16,5647838930,9.48,9.48,5647838930 +피에스텍,002230,12,4505,2,375,9.08,295180,12651,19273820,295180,9.08,2333.25,1.53,1.53,1335052117,1.54,1.54,1335052117 +KODEX 최소변동성,279540,13,15270,2,30,0.20,200,11,600000,200,0.20,1818.18,0.03,0.03,3051000,0.03,0.03,3051000 +네오이뮨텍,950220,14,798,1,184,29.97,21537586,1438312,164391655,21537586,29.97,1497.42,13.10,13.10,16123626764,12.29,12.29,16123626764 +키움 INDXX 미국테크탑10 ETN,Q760005,15,35350,2,30,0.08,146,11,1000000,146,0.08,1327.27,0.01,0.01,5156750,0.01,0.01,5156750 +한투 베트남 VN30 선물 ETN(H),Q570063,16,15030,5,-100,-0.66,173,14,1000000,173,-0.66,1235.71,0.02,0.02,2608990,0.02,0.02,2608990 +한투 인버스 나스닥100 ETN B,Q570101,17,8375,2,35,0.42,164,14,1000000,164,0.42,1171.43,0.02,0.02,1373475,0.02,0.02,1373475 +TIGER 200 산업재,227550,18,10835,3,0,0.00,308906,30870,2140000,308906,0.00,1000.67,14.43,14.43,3351257870,14.45,14.45,3351257870 +삼표시멘트,038500,19,3320,2,225,7.27,6704166,684359,107916306,6704166,7.27,979.63,6.21,6.21,22273875915,6.22,6.22,22273875915 +하나 레버리지 K방산TOP10 ETN,Q700034,20,14580,2,410,2.89,5814,600,1500000,5814,2.89,969.00,0.39,0.39,82530925,0.38,0.38,82530925 +KB제27호스팩,464680,21,2070,3,0,0.00,26881,2786,12905000,26881,0.00,964.86,0.21,0.21,55512675,0.21,0.21,55512675 +HANARO Fn5G산업,367740,22,21155,2,40,0.19,10135,1092,500000,10135,0.19,928.11,2.03,2.03,215277455,2.04,2.04,215277455 +메리츠 미국채10년 ETN,Q610074,23,11865,5,-40,-0.34,93,11,1000000,93,-0.34,845.45,0.01,0.01,1103445,0.01,0.01,1103445 +아이디스,143160,24,17740,5,-100,-0.56,16254,1986,10716390,16254,-0.56,818.43,0.15,0.15,289318270,0.15,0.15,289318270 +한빛레이저,452190,25,5100,2,240,4.94,800194,103201,23366557,800194,4.94,775.37,3.42,3.42,4216464945,3.54,3.54,4216464945 +SKAI,357880,26,1708,2,214,14.32,1833813,243096,36076168,1833813,14.32,754.36,5.08,5.08,3015664989,4.89,4.89,3015664989 +에이비온,203400,27,3000,5,-555,-15.61,9369587,1250939,29456280,9369587,-15.61,749.00,31.81,31.81,26714629407,30.23,30.23,26714629407 +신영스팩11호,0091W0,28,2025,5,-50,-2.41,221230,31756,6068000,221230,-2.41,696.66,3.65,3.65,451411135,3.67,3.67,451411135 +알파AI,043100,29,2185,2,248,12.80,1408702,202383,20110080,1408702,12.80,696.06,7.00,7.00,3049091787,6.94,6.94,3049091787 +RISE 주식혼합,183710,30,58160,2,215,0.37,258,40,200000,258,0.37,645.00,0.13,0.13,14960480,0.13,0.13,14960480 diff --git a/top30/20251209/top30-vir-20251209-101001.csv b/top30/20251209/top30-vir-20251209-101001.csv new file mode 100644 index 000000000000..36a4ee53e8da --- /dev/null +++ b/top30/20251209/top30-vir-20251209-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화플러스제4호스팩,455310,1,2085,5,-5,-0.24,37105,45,5060000,37105,-0.24,9999.99,0.73,0.73,77363925,0.73,0.73,77363925 +KB 레버리지 미국채 30년 ETN,Q580062,2,18845,2,30,0.16,470,1,500000,470,0.16,9999.99,0.09,0.09,8847834,0.09,0.09,8847834 +이노메트리,302430,3,8200,2,920,12.64,779569,8227,9833208,779569,12.64,9475.74,7.93,7.93,6485776065,8.04,8.04,6485776065 +메리츠 미국채10년 ETN(H),Q610022,4,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +키움 2차전지산업 ETN,Q760010,5,9765,2,20,0.21,16360,334,700000,16360,0.21,4898.20,2.34,2.34,160082075,2.34,2.34,160082075 +피에스텍,002230,6,4640,2,510,12.35,353875,12651,19273820,353875,12.35,2797.21,1.84,1.84,1606189213,1.80,1.80,1606189213 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,7,12195,5,-335,-2.67,278,10,1000000,278,-2.67,2780.00,0.03,0.03,3391680,0.03,0.03,3391680 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,16425,2,785,5.02,8703,317,1000000,8703,5.02,2745.43,0.87,0.87,142527705,0.87,0.87,142527705 +KIWOOM 글로벌퓨처모빌리티,394350,9,15645,2,175,1.13,358,14,400000,358,1.13,2557.14,0.09,0.09,5633170,0.09,0.09,5633170 +키움 조선TOP10 ETN,Q760017,10,27375,2,475,1.77,509,20,700000,509,1.77,2545.00,0.07,0.07,13813860,0.07,0.07,13813860 +캠시스,050110,11,506,4,-216,-29.92,6230973,246665,73824118,6230973,-29.92,2526.09,8.44,8.44,3180269240,8.51,8.51,3180269240 +엔젯,419080,12,5680,2,690,13.83,1003579,41166,10652637,1003579,13.83,2437.88,9.42,9.42,5806082920,9.60,9.60,5806082920 +하나 레버리지 K방산TOP10 ETN,Q700034,13,14490,2,320,2.26,11430,600,1500000,11430,2.26,1905.00,0.76,0.76,163567055,0.75,0.75,163567055 +KODEX 최소변동성,279540,14,15285,2,45,0.30,201,11,600000,201,0.30,1827.27,0.03,0.03,3066285,0.03,0.03,3066285 +알파AI,043100,15,2315,2,378,19.51,3238404,202383,20110080,3238404,19.51,1600.14,16.10,16.10,7323829721,15.73,15.73,7323829721 +네오이뮨텍,950220,16,798,1,184,29.97,21621489,1438312,164391655,21621489,29.97,1503.25,13.15,13.15,16190581358,12.34,12.34,16190581358 +키움 INDXX 미국테크탑10 ETN,Q760005,17,35350,2,30,0.08,146,11,1000000,146,0.08,1327.27,0.01,0.01,5156750,0.01,0.01,5156750 +한투 베트남 VN30 선물 ETN(H),Q570063,18,15030,5,-100,-0.66,173,14,1000000,173,-0.66,1235.71,0.02,0.02,2608990,0.02,0.02,2608990 +TIGER 200 산업재,227550,19,10830,5,-5,-0.05,372519,30870,2140000,372519,-0.05,1206.73,17.41,17.41,4039915855,17.43,17.43,4039915855 +KODEX 코리아혁신성장액티브,373490,20,18295,5,-125,-0.68,15006,1280,500000,15006,-0.68,1172.34,3.00,3.00,274573865,3.00,3.00,274573865 +한투 인버스 나스닥100 ETN B,Q570101,21,8375,2,35,0.42,164,14,1000000,164,0.42,1171.43,0.02,0.02,1373475,0.02,0.02,1373475 +하나 K방산TOP10 ETN,Q700033,22,8690,2,50,0.58,7639,724,1000000,7639,0.58,1055.11,0.76,0.76,66249420,0.76,0.76,66249420 +삼표시멘트,038500,23,3340,2,245,7.92,7057906,684359,107916306,7057906,7.92,1031.32,6.54,6.54,23459125982,6.51,6.51,23459125982 +SKAI,357880,24,1668,2,174,11.65,2494991,243096,36076168,2494991,11.65,1026.34,6.92,6.92,4138578197,6.88,6.88,4138578197 +KB제27호스팩,464680,25,2070,3,0,0.00,26881,2786,12905000,26881,0.00,964.86,0.21,0.21,55512675,0.21,0.21,55512675 +HANARO Fn5G산업,367740,26,21110,5,-5,-0.02,10301,1092,500000,10301,-0.02,943.32,2.06,2.06,218782960,2.07,2.07,218782960 +메리츠 미국채10년 ETN,Q610074,27,11865,5,-40,-0.34,93,11,1000000,93,-0.34,845.45,0.01,0.01,1103445,0.01,0.01,1103445 +아이디스,143160,28,17740,5,-100,-0.56,16255,1986,10716390,16255,-0.56,818.48,0.15,0.15,289336010,0.15,0.15,289336010 +한빛레이저,452190,29,5070,2,210,4.32,823468,103201,23366557,823468,4.32,797.93,3.52,3.52,4334626235,3.66,3.66,4334626235 +신영스팩11호,0091W0,30,2025,5,-50,-2.41,243120,31756,6068000,243120,-2.41,765.59,4.01,4.01,496010270,4.04,4.04,496010270 diff --git a/top30/20251209/top30-vir-20251209-102001.csv b/top30/20251209/top30-vir-20251209-102001.csv new file mode 100644 index 000000000000..026b57a39301 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화플러스제4호스팩,455310,1,2085,5,-5,-0.24,37105,45,5060000,37105,-0.24,9999.99,0.73,0.73,77363925,0.73,0.73,77363925 +KB 레버리지 미국채 30년 ETN,Q580062,2,18825,2,10,0.05,593,1,500000,593,0.05,9999.99,0.12,0.12,11163929,0.12,0.12,11163929 +이노메트리,302430,3,8110,2,830,11.40,788756,8227,9833208,788756,11.40,9587.41,8.02,8.02,6560589765,8.23,8.23,6560589765 +메리츠 미국채10년 ETN(H),Q610022,4,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +피에스텍,002230,5,4960,2,830,20.10,671540,12651,19273820,671540,20.10,5308.20,3.48,3.48,3149580800,3.29,3.29,3149580800 +키움 2차전지산업 ETN,Q760010,6,9725,5,-20,-0.21,16361,334,700000,16361,-0.21,4898.50,2.34,2.34,160091800,2.35,2.35,160091800 +KODEX 코리아혁신성장액티브,373490,7,18285,5,-135,-0.73,49508,1280,500000,49508,-0.73,3867.81,9.90,9.90,905892435,9.91,9.91,905892435 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,8,12190,5,-340,-2.71,286,10,1000000,286,-2.71,2860.00,0.03,0.03,3489200,0.03,0.03,3489200 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,16425,2,785,5.02,8703,317,1000000,8703,5.02,2745.43,0.87,0.87,142527705,0.87,0.87,142527705 +엔젯,419080,10,5850,2,860,17.23,1108646,41166,10652637,1108646,17.23,2693.11,10.41,10.41,6409946990,10.29,10.29,6409946990 +KIWOOM 글로벌퓨처모빌리티,394350,11,15645,2,175,1.13,358,14,400000,358,1.13,2557.14,0.09,0.09,5633170,0.09,0.09,5633170 +키움 조선TOP10 ETN,Q760017,12,27375,2,475,1.77,509,20,700000,509,1.77,2545.00,0.07,0.07,13813860,0.07,0.07,13813860 +캠시스,050110,13,506,4,-216,-29.92,6256639,246665,73824118,6256639,-29.92,2536.49,8.48,8.48,3193256236,8.55,8.55,3193256236 +알파AI,043100,14,2205,2,268,13.84,3934676,202383,20110080,3934676,13.84,1944.17,19.57,19.57,8895081652,20.06,20.06,8895081652 +하나 레버리지 K방산TOP10 ETN,Q700034,15,14490,2,320,2.26,11430,600,1500000,11430,2.26,1905.00,0.76,0.76,163567055,0.75,0.75,163567055 +KODEX 최소변동성,279540,16,15285,2,45,0.30,201,11,600000,201,0.30,1827.27,0.03,0.03,3066285,0.03,0.03,3066285 +네오이뮨텍,950220,17,798,1,184,29.97,21636917,1438312,164391655,21636917,29.97,1504.33,13.16,13.16,16202892902,12.35,12.35,16202892902 +TIGER 200 산업재,227550,18,10825,5,-10,-0.09,424209,30870,2140000,424209,-0.09,1374.18,19.82,19.82,4599851425,19.86,19.86,4599851425 +키움 INDXX 미국테크탑10 ETN,Q760005,19,35350,2,30,0.08,146,11,1000000,146,0.08,1327.27,0.01,0.01,5156750,0.01,0.01,5156750 +한투 베트남 VN30 선물 ETN(H),Q570063,20,15130,3,0,0.00,174,14,1000000,174,0.00,1242.86,0.02,0.02,2624120,0.02,0.02,2624120 +한투 인버스 나스닥100 ETN B,Q570101,21,8375,2,35,0.42,164,14,1000000,164,0.42,1171.43,0.02,0.02,1373475,0.02,0.02,1373475 +SKAI,357880,22,1657,2,163,10.91,2726848,243096,36076168,2726848,10.91,1121.72,7.56,7.56,4526656658,7.57,7.57,4526656658 +삼표시멘트,038500,23,3315,2,220,7.11,7258719,684359,107916306,7258719,7.11,1060.66,6.73,6.73,24126840521,6.74,6.74,24126840521 +하나 K방산TOP10 ETN,Q700033,24,8690,2,50,0.58,7639,724,1000000,7639,0.58,1055.11,0.76,0.76,66249420,0.76,0.76,66249420 +KB제27호스팩,464680,25,2070,3,0,0.00,26881,2786,12905000,26881,0.00,964.86,0.21,0.21,55512675,0.21,0.21,55512675 +HANARO Fn5G산업,367740,26,21125,2,10,0.05,10304,1092,500000,10304,0.05,943.59,2.06,2.06,218846320,2.07,2.07,218846320 +메리츠 미국채10년 ETN,Q610074,27,11865,5,-40,-0.34,93,11,1000000,93,-0.34,845.45,0.01,0.01,1103445,0.01,0.01,1103445 +신영스팩11호,0091W0,28,2035,5,-40,-1.93,268095,31756,6068000,268095,-1.93,844.23,4.42,4.42,546713540,4.43,4.43,546713540 +아이디스,143160,29,17770,5,-70,-0.39,16305,1986,10716390,16305,-0.39,821.00,0.15,0.15,290223670,0.15,0.15,290223670 +한빛레이저,452190,30,5100,2,240,4.94,837168,103201,23366557,837168,4.94,811.20,3.58,3.58,4404176270,3.70,3.70,4404176270 diff --git a/top30/20251209/top30-vir-20251209-103001.csv b/top30/20251209/top30-vir-20251209-103001.csv new file mode 100644 index 000000000000..b61a84717785 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18825,2,10,0.05,963,1,500000,963,0.05,9999.99,0.19,0.19,18129179,0.19,0.19,18129179 +한화플러스제4호스팩,455310,2,2085,5,-5,-0.24,37105,45,5060000,37105,-0.24,9999.99,0.73,0.73,77363925,0.73,0.73,77363925 +피에스텍,002230,3,5360,1,1230,29.78,1241762,12651,19273820,1241762,29.78,9815.52,6.44,6.44,6172146965,5.97,5.97,6172146965 +이노메트리,302430,4,8110,2,830,11.40,800528,8227,9833208,800528,11.40,9730.50,8.14,8.14,6656317930,8.35,8.35,6656317930 +메리츠 미국채10년 ETN(H),Q610022,5,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +키움 2차전지산업 ETN,Q760010,6,9725,5,-20,-0.21,16361,334,700000,16361,-0.21,4898.50,2.34,2.34,160091800,2.35,2.35,160091800 +KODEX 코리아혁신성장액티브,373490,7,18285,5,-135,-0.73,49510,1280,500000,49510,-0.73,3867.97,9.90,9.90,905929065,9.91,9.91,905929065 +엔젯,419080,8,5570,2,580,11.62,1338228,41166,10652637,1338228,11.62,3250.81,12.56,12.56,7726066435,13.02,13.02,7726066435 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,9,12190,5,-340,-2.71,286,10,1000000,286,-2.71,2860.00,0.03,0.03,3489200,0.03,0.03,3489200 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,16425,2,785,5.02,8703,317,1000000,8703,5.02,2745.43,0.87,0.87,142527705,0.87,0.87,142527705 +키움 조선TOP10 ETN,Q760017,11,28010,2,1110,4.13,529,20,700000,529,4.13,2645.00,0.08,0.08,14374060,0.07,0.07,14374060 +KIWOOM 글로벌퓨처모빌리티,394350,12,15645,2,175,1.13,358,14,400000,358,1.13,2557.14,0.09,0.09,5633170,0.09,0.09,5633170 +캠시스,050110,13,506,4,-216,-29.92,6289501,246665,73824118,6289501,-29.92,2549.81,8.52,8.52,3209884408,8.59,8.59,3209884408 +미래에셋 CD금리 플러스 ETN,Q520094,14,100120,2,15,0.01,300,14,2000000,300,0.01,2142.86,0.02,0.02,30036000,0.01,0.01,30036000 +알파AI,043100,15,2175,2,238,12.29,4307508,202383,20110080,4307508,12.29,2128.39,21.42,21.42,9710055246,22.20,22.20,9710055246 +하나 레버리지 K방산TOP10 ETN,Q700034,16,14535,2,365,2.58,11480,600,1500000,11480,2.58,1913.33,0.77,0.77,164293805,0.75,0.75,164293805 +KODEX 최소변동성,279540,17,15285,2,45,0.30,201,11,600000,201,0.30,1827.27,0.03,0.03,3066285,0.03,0.03,3066285 +TIGER 200 산업재,227550,18,10835,3,0,0.00,476965,30870,2140000,476965,0.00,1545.08,22.29,22.29,5171418810,22.30,22.30,5171418810 +네오이뮨텍,950220,19,798,1,184,29.97,21726848,1438312,164391655,21726848,29.97,1510.58,13.22,13.22,16274657840,12.41,12.41,16274657840 +키움 INDXX 미국테크탑10 ETN,Q760005,20,35350,2,30,0.08,146,11,1000000,146,0.08,1327.27,0.01,0.01,5156750,0.01,0.01,5156750 +한투 베트남 VN30 선물 ETN(H),Q570063,21,15130,3,0,0.00,174,14,1000000,174,0.00,1242.86,0.02,0.02,2624120,0.02,0.02,2624120 +신영스팩11호,0091W0,22,2015,5,-60,-2.89,392706,31756,6068000,392706,-2.89,1236.64,6.47,6.47,797296130,6.52,6.52,797296130 +SKAI,357880,23,1643,2,149,9.97,2982462,243096,36076168,2982462,9.97,1226.87,8.27,8.27,4948591094,8.35,8.35,4948591094 +한투 인버스 나스닥100 ETN B,Q570101,24,8375,2,35,0.42,165,14,1000000,165,0.42,1178.57,0.02,0.02,1381850,0.02,0.02,1381850 +삼표시멘트,038500,25,3235,2,140,4.52,7892236,684359,107916306,7892236,4.52,1153.23,7.31,7.31,26199604396,7.50,7.50,26199604396 +하나 K방산TOP10 ETN,Q700033,26,8690,2,50,0.58,7639,724,1000000,7639,0.58,1055.11,0.76,0.76,66249420,0.76,0.76,66249420 +KB제27호스팩,464680,27,2070,3,0,0.00,26881,2786,12905000,26881,0.00,964.86,0.21,0.21,55512675,0.21,0.21,55512675 +HANARO Fn5G산업,367740,28,21125,2,10,0.05,10304,1092,500000,10304,0.05,943.59,2.06,2.06,218846320,2.07,2.07,218846320 +메리츠 미국채10년 ETN,Q610074,29,11865,5,-40,-0.34,93,11,1000000,93,-0.34,845.45,0.01,0.01,1103445,0.01,0.01,1103445 +한빛레이저,452190,30,5130,2,270,5.56,867828,103201,23366557,867828,5.56,840.91,3.71,3.71,4561225995,3.81,3.81,4561225995 diff --git a/top30/20251209/top30-vir-20251209-104000.csv b/top30/20251209/top30-vir-20251209-104000.csv new file mode 100644 index 000000000000..96f58885b4d3 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18830,2,15,0.08,1207,1,500000,1207,0.08,9999.99,0.24,0.24,22723394,0.24,0.24,22723394 +한화플러스제4호스팩,455310,2,2085,5,-5,-0.24,37105,45,5060000,37105,-0.24,9999.99,0.73,0.73,77363925,0.73,0.73,77363925 +이노메트리,302430,3,7980,2,700,9.62,856132,8227,9833208,856132,9.62,9999.99,8.71,8.71,7106196350,9.06,9.06,7106196350 +피에스텍,002230,4,5360,1,1230,29.78,1274814,12651,19273820,1274814,29.78,9999.99,6.61,6.61,6349305685,6.15,6.15,6349305685 +메리츠 미국채10년 ETN(H),Q610022,5,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +키움 2차전지산업 ETN,Q760010,6,9725,5,-20,-0.21,16361,334,700000,16361,-0.21,4898.50,2.34,2.34,160091800,2.35,2.35,160091800 +KODEX 코리아혁신성장액티브,373490,7,18285,5,-135,-0.73,49561,1280,500000,49561,-0.73,3871.95,9.91,9.91,906861630,9.92,9.92,906861630 +엔젯,419080,8,5540,2,550,11.02,1390816,41166,10652637,1390816,11.02,3378.56,13.06,13.06,8015522475,13.58,13.58,8015522475 +한투 3X레버리지미국채30년 ETN,Q570111,9,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,10,12190,5,-340,-2.71,286,10,1000000,286,-2.71,2860.00,0.03,0.03,3489200,0.03,0.03,3489200 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,11,16425,2,785,5.02,8703,317,1000000,8703,5.02,2745.43,0.87,0.87,142527705,0.87,0.87,142527705 +키움 조선TOP10 ETN,Q760017,12,28010,2,1110,4.13,529,20,700000,529,4.13,2645.00,0.08,0.08,14374060,0.07,0.07,14374060 +캠시스,050110,13,506,4,-216,-29.92,6318495,246665,73824118,6318495,-29.92,2561.57,8.56,8.56,3224555372,8.63,8.63,3224555372 +KIWOOM 글로벌퓨처모빌리티,394350,14,15645,2,175,1.13,358,14,400000,358,1.13,2557.14,0.09,0.09,5633170,0.09,0.09,5633170 +PLUS 중형주저변동50,266550,15,15520,5,-55,-0.35,520,21,250000,520,-0.35,2476.19,0.21,0.21,8070300,0.21,0.21,8070300 +알파AI,043100,16,2205,2,268,13.84,4461958,202383,20110080,4461958,13.84,2204.71,22.19,22.19,10049042330,22.66,22.66,10049042330 +미래에셋 CD금리 플러스 ETN,Q520094,17,100120,2,15,0.01,300,14,2000000,300,0.01,2142.86,0.02,0.02,30036000,0.01,0.01,30036000 +하나 레버리지 K방산TOP10 ETN,Q700034,18,14535,2,365,2.58,11480,600,1500000,11480,2.58,1913.33,0.77,0.77,164293805,0.75,0.75,164293805 +KODEX 최소변동성,279540,19,15285,2,45,0.30,201,11,600000,201,0.30,1827.27,0.03,0.03,3066285,0.03,0.03,3066285 +TIGER 200 산업재,227550,20,10830,5,-5,-0.05,531616,30870,2140000,531616,-0.05,1722.11,24.84,24.84,5763860365,24.87,24.87,5763860365 +네오이뮨텍,950220,21,798,1,184,29.97,21761689,1438312,164391655,21761689,29.97,1513.00,13.24,13.24,16302460958,12.43,12.43,16302460958 +키움 INDXX 미국테크탑10 ETN,Q760005,22,35350,2,30,0.08,146,11,1000000,146,0.08,1327.27,0.01,0.01,5156750,0.01,0.01,5156750 +SKAI,357880,23,1611,2,117,7.83,3109330,243096,36076168,3109330,7.83,1279.05,8.62,8.62,5152731190,8.87,8.87,5152731190 +신영스팩11호,0091W0,24,2015,5,-60,-2.89,405371,31756,6068000,405371,-2.89,1276.52,6.68,6.68,822804605,6.73,6.73,822804605 +한투 베트남 VN30 선물 ETN(H),Q570063,25,15125,5,-5,-0.03,175,14,1000000,175,-0.03,1250.00,0.02,0.02,2639245,0.02,0.02,2639245 +삼표시멘트,038500,26,3220,2,125,4.04,8098323,684359,107916306,8098323,4.04,1183.34,7.50,7.50,26864683093,7.73,7.73,26864683093 +한투 인버스 나스닥100 ETN B,Q570101,27,8375,2,35,0.42,165,14,1000000,165,0.42,1178.57,0.02,0.02,1381850,0.02,0.02,1381850 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,28,12575,5,-35,-0.28,6465,583,1000000,6465,-0.28,1108.92,0.65,0.65,81008280,0.64,0.64,81008280 +하나 K방산TOP10 ETN,Q700033,29,8690,2,50,0.58,7639,724,1000000,7639,0.58,1055.11,0.76,0.76,66249420,0.76,0.76,66249420 +알비더블유,361570,30,2535,2,260,11.43,407324,41033,28743291,407324,11.43,992.67,1.42,1.42,1012606989,1.39,1.39,1012606989 diff --git a/top30/20251209/top30-vir-20251209-105000.csv b/top30/20251209/top30-vir-20251209-105000.csv new file mode 100644 index 000000000000..c65e1cae4c78 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18835,2,20,0.11,1451,1,500000,1451,0.11,9999.99,0.29,0.29,27319134,0.29,0.29,27319134 +한화플러스제4호스팩,455310,2,2085,5,-5,-0.24,37105,45,5060000,37105,-0.24,9999.99,0.73,0.73,77363925,0.73,0.73,77363925 +이노메트리,302430,3,7980,2,700,9.62,863202,8227,9833208,863202,9.62,9999.99,8.78,8.78,7162458370,9.13,9.13,7162458370 +피에스텍,002230,4,5360,1,1230,29.78,1312049,12651,19273820,1312049,29.78,9999.99,6.81,6.81,6548885285,6.34,6.34,6548885285 +메리츠 미국채10년 ETN(H),Q610022,5,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +키움 2차전지산업 ETN,Q760010,6,9725,5,-20,-0.21,16361,334,700000,16361,-0.21,4898.50,2.34,2.34,160091800,2.35,2.35,160091800 +KODEX 코리아혁신성장액티브,373490,7,18285,5,-135,-0.73,49561,1280,500000,49561,-0.73,3871.95,9.91,9.91,906861630,9.92,9.92,906861630 +나노엔텍,039860,8,3870,2,795,25.85,4331136,124281,38093053,4331136,25.85,3484.95,11.37,11.37,15906136527,10.79,10.79,15906136527 +엔젯,419080,9,5450,2,460,9.22,1425171,41166,10652637,1425171,9.22,3462.01,13.38,13.38,8203532235,14.13,14.13,8203532235 +한투 3X레버리지미국채30년 ETN,Q570111,10,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,11,12190,5,-340,-2.71,286,10,1000000,286,-2.71,2860.00,0.03,0.03,3489200,0.03,0.03,3489200 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,16425,2,785,5.02,8704,317,1000000,8704,5.02,2745.74,0.87,0.87,142544130,0.87,0.87,142544130 +키움 조선TOP10 ETN,Q760017,13,28030,2,1130,4.20,532,20,700000,532,4.20,2660.00,0.08,0.08,14458005,0.07,0.07,14458005 +KIWOOM 글로벌퓨처모빌리티,394350,14,15725,2,255,1.65,364,14,400000,364,1.65,2600.00,0.09,0.09,5727520,0.09,0.09,5727520 +캠시스,050110,15,506,4,-216,-29.92,6351858,246665,73824118,6351858,-29.92,2575.09,8.60,8.60,3241437050,8.68,8.68,3241437050 +PLUS 중형주저변동50,266550,16,15505,5,-70,-0.45,530,21,250000,530,-0.45,2523.81,0.21,0.21,8225350,0.21,0.21,8225350 +알파AI,043100,17,2200,2,263,13.58,4547375,202383,20110080,4547375,13.58,2246.92,22.61,22.61,10237129515,23.14,23.14,10237129515 +미래에셋 CD금리 플러스 ETN,Q520094,18,100120,2,15,0.01,300,14,2000000,300,0.01,2142.86,0.02,0.02,30036000,0.01,0.01,30036000 +TIGER 200 산업재,227550,19,10850,2,15,0.14,596087,30870,2140000,596087,0.14,1930.96,27.85,27.85,6462770475,27.83,27.83,6462770475 +하나 레버리지 K방산TOP10 ETN,Q700034,20,14535,2,365,2.58,11562,600,1500000,11562,2.58,1927.00,0.77,0.77,165483505,0.76,0.76,165483505 +KODEX 최소변동성,279540,21,15285,2,45,0.30,201,11,600000,201,0.30,1827.27,0.03,0.03,3066285,0.03,0.03,3066285 +네오이뮨텍,950220,22,798,1,184,29.97,21799080,1438312,164391655,21799080,29.97,1515.60,13.26,13.26,16332298976,12.45,12.45,16332298976 +키움 INDXX 미국테크탑10 ETN,Q760005,23,35350,2,30,0.08,146,11,1000000,146,0.08,1327.27,0.01,0.01,5156750,0.01,0.01,5156750 +신영스팩11호,0091W0,24,2015,5,-60,-2.89,411520,31756,6068000,411520,-2.89,1295.88,6.78,6.78,835200890,6.83,6.83,835200890 +SKAI,357880,25,1607,2,113,7.56,3143157,243096,36076168,3143157,7.56,1292.97,8.71,8.71,5207259333,8.98,8.98,5207259333 +한투 베트남 VN30 선물 ETN(H),Q570063,26,15125,5,-5,-0.03,178,14,1000000,178,-0.03,1271.43,0.02,0.02,2684620,0.02,0.02,2684620 +삼표시멘트,038500,27,3240,2,145,4.68,8209906,684359,107916306,8209906,4.68,1199.65,7.61,7.61,27225209443,7.79,7.79,27225209443 +한투 인버스 나스닥100 ETN B,Q570101,28,8375,2,35,0.42,165,14,1000000,165,0.42,1178.57,0.02,0.02,1381850,0.02,0.02,1381850 +알비더블유,361570,29,2560,2,285,12.53,483444,41033,28743291,483444,12.53,1178.18,1.68,1.68,1206272334,1.64,1.64,1206272334 +삼성 KRX 2차전지 TOP10 TR ETN,Q530137,30,12575,5,-35,-0.28,6465,583,1000000,6465,-0.28,1108.92,0.65,0.65,81008280,0.64,0.64,81008280 diff --git a/top30/20251209/top30-vir-20251209-110000.csv b/top30/20251209/top30-vir-20251209-110000.csv new file mode 100644 index 000000000000..b816a9e1e529 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18835,2,20,0.11,1451,1,500000,1451,0.11,9999.99,0.29,0.29,27319134,0.29,0.29,27319134 +한화플러스제4호스팩,455310,2,2085,5,-5,-0.24,37189,45,5060000,37189,-0.24,9999.99,0.73,0.73,77539065,0.73,0.73,77539065 +이노메트리,302430,3,7870,2,590,8.10,871003,8227,9833208,871003,8.10,9999.99,8.86,8.86,7224179500,9.34,9.34,7224179500 +피에스텍,002230,4,5360,1,1230,29.78,1315616,12651,19273820,1315616,29.78,9999.99,6.83,6.83,6568004405,6.36,6.36,6568004405 +메리츠 미국채10년 ETN(H),Q610022,5,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +나노엔텍,039860,6,3695,2,620,20.16,6264182,124281,38093053,6264182,20.16,5040.34,16.44,16.44,23234535175,16.51,16.51,23234535175 +키움 2차전지산업 ETN,Q760010,7,9725,5,-20,-0.21,16361,334,700000,16361,-0.21,4898.50,2.34,2.34,160091800,2.35,2.35,160091800 +KODEX 코리아혁신성장액티브,373490,8,18285,5,-135,-0.73,49561,1280,500000,49561,-0.73,3871.95,9.91,9.91,906861630,9.92,9.92,906861630 +엔젯,419080,9,5480,2,490,9.82,1444618,41166,10652637,1444618,9.82,3509.25,13.56,13.56,8309892175,14.24,14.24,8309892175 +한투 3X레버리지미국채30년 ETN,Q570111,10,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,11,12220,5,-310,-2.47,288,10,1000000,288,-2.47,2880.00,0.03,0.03,3513640,0.03,0.03,3513640 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,16445,2,805,5.15,8707,317,1000000,8707,5.15,2746.69,0.87,0.87,142593460,0.87,0.87,142593460 +키움 조선TOP10 ETN,Q760017,13,28030,2,1130,4.20,532,20,700000,532,4.20,2660.00,0.08,0.08,14458005,0.07,0.07,14458005 +PLUS 중형주저변동50,266550,14,15515,5,-60,-0.39,550,21,250000,550,-0.39,2619.05,0.22,0.22,8535650,0.22,0.22,8535650 +KIWOOM 글로벌퓨처모빌리티,394350,15,15725,2,255,1.65,364,14,400000,364,1.65,2600.00,0.09,0.09,5727520,0.09,0.09,5727520 +캠시스,050110,16,506,4,-216,-29.92,6370688,246665,73824118,6370688,-29.92,2582.73,8.63,8.63,3250965030,8.70,8.70,3250965030 +알파AI,043100,17,2255,2,318,16.42,4899533,202383,20110080,4899533,16.42,2420.92,24.36,24.36,11029767266,24.32,24.32,11029767266 +미래에셋 CD금리 플러스 ETN,Q520094,18,100120,2,15,0.01,300,14,2000000,300,0.01,2142.86,0.02,0.02,30036000,0.01,0.01,30036000 +TIGER 200 산업재,227550,19,10830,5,-5,-0.05,634844,30870,2140000,634844,-0.05,2056.51,29.67,29.67,6882821760,29.70,29.70,6882821760 +하나 레버리지 K방산TOP10 ETN,Q700034,20,14535,2,365,2.58,11562,600,1500000,11562,2.58,1927.00,0.77,0.77,165483505,0.76,0.76,165483505 +KODEX 최소변동성,279540,21,15285,2,45,0.30,201,11,600000,201,0.30,1827.27,0.03,0.03,3066285,0.03,0.03,3066285 +네오이뮨텍,950220,22,798,1,184,29.97,21820536,1438312,164391655,21820536,29.97,1517.09,13.27,13.27,16349420864,12.46,12.46,16349420864 +키움 INDXX 미국테크탑10 ETN,Q760005,23,35350,2,30,0.08,146,11,1000000,146,0.08,1327.27,0.01,0.01,5156750,0.01,0.01,5156750 +신영스팩11호,0091W0,24,2015,5,-60,-2.89,417789,31756,6068000,417789,-2.89,1315.62,6.89,6.89,847832925,6.93,6.93,847832925 +SKAI,357880,25,1602,2,108,7.23,3173896,243096,36076168,3173896,7.23,1305.61,8.80,8.80,5256515731,9.10,9.10,5256515731 +한투 베트남 VN30 선물 ETN(H),Q570063,26,15125,5,-5,-0.03,178,14,1000000,178,-0.03,1271.43,0.02,0.02,2684620,0.02,0.02,2684620 +알비더블유,361570,27,2550,2,275,12.09,510435,41033,28743291,510435,12.09,1243.96,1.78,1.78,1275196189,1.74,1.74,1275196189 +삼표시멘트,038500,28,3250,2,155,5.01,8357796,684359,107916306,8357796,5.01,1221.26,7.74,7.74,27706086691,7.90,7.90,27706086691 +한빛레이저,452190,29,5110,2,250,5.14,1216421,103201,23366557,1216421,5.14,1178.69,5.21,5.21,6372206145,5.34,5.34,6372206145 +한투 인버스 나스닥100 ETN B,Q570101,30,8375,2,35,0.42,165,14,1000000,165,0.42,1178.57,0.02,0.02,1381850,0.02,0.02,1381850 diff --git a/top30/20251209/top30-vir-20251209-111001.csv b/top30/20251209/top30-vir-20251209-111001.csv new file mode 100644 index 000000000000..8b5ffc018ba3 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18825,2,10,0.05,1756,1,500000,1756,0.05,9999.99,0.35,0.35,33060759,0.35,0.35,33060759 +한화플러스제4호스팩,455310,2,2090,3,0,0.00,37190,45,5060000,37190,0.00,9999.99,0.73,0.73,77541155,0.73,0.73,77541155 +이노메트리,302430,3,7890,2,610,8.38,897782,8227,9833208,897782,8.38,9999.99,9.13,9.13,7433457840,9.58,9.58,7433457840 +피에스텍,002230,4,5360,1,1230,29.78,1318052,12651,19273820,1318052,29.78,9999.99,6.84,6.84,6581061365,6.37,6.37,6581061365 +메리츠 미국채10년 ETN(H),Q610022,5,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +나노엔텍,039860,6,3670,2,595,19.35,7660513,124281,38093053,7660513,19.35,6163.86,20.11,20.11,28419888499,20.33,20.33,28419888499 +키움 2차전지산업 ETN,Q760010,7,9725,5,-20,-0.21,16361,334,700000,16361,-0.21,4898.50,2.34,2.34,160091800,2.35,2.35,160091800 +KODEX 코리아혁신성장액티브,373490,8,18285,5,-135,-0.73,49567,1280,500000,49567,-0.73,3872.42,9.91,9.91,906971340,9.92,9.92,906971340 +엔젯,419080,9,5500,2,510,10.22,1482405,41166,10652637,1482405,10.22,3601.04,13.92,13.92,8518904085,14.54,14.54,8518904085 +한투 3X레버리지미국채30년 ETN,Q570111,10,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,11,12220,5,-310,-2.47,288,10,1000000,288,-2.47,2880.00,0.03,0.03,3513640,0.03,0.03,3513640 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,16445,2,805,5.15,8707,317,1000000,8707,5.15,2746.69,0.87,0.87,142593460,0.87,0.87,142593460 +PLUS 중형주저변동50,266550,13,15520,5,-55,-0.35,560,21,250000,560,-0.35,2666.67,0.22,0.22,8690850,0.22,0.22,8690850 +키움 조선TOP10 ETN,Q760017,14,27990,2,1090,4.05,533,20,700000,533,4.05,2665.00,0.08,0.08,14485995,0.07,0.07,14485995 +KIWOOM 글로벌퓨처모빌리티,394350,15,15725,2,255,1.65,364,14,400000,364,1.65,2600.00,0.09,0.09,5727520,0.09,0.09,5727520 +캠시스,050110,16,506,4,-216,-29.92,6389212,246665,73824118,6389212,-29.92,2590.24,8.65,8.65,3260338174,8.73,8.73,3260338174 +알파AI,043100,17,2215,2,278,14.35,4958305,202383,20110080,4958305,14.35,2449.96,24.66,24.66,11161018858,25.06,25.06,11161018858 +TIGER 200 산업재,227550,18,10830,5,-5,-0.05,683683,30870,2140000,683683,-0.05,2214.72,31.95,31.95,7411824935,31.98,31.98,7411824935 +미래에셋 CD금리 플러스 ETN,Q520094,19,100120,2,15,0.01,300,14,2000000,300,0.01,2142.86,0.02,0.02,30036000,0.01,0.01,30036000 +하나 레버리지 K방산TOP10 ETN,Q700034,20,14535,2,365,2.58,11562,600,1500000,11562,2.58,1927.00,0.77,0.77,165483505,0.76,0.76,165483505 +KODEX 최소변동성,279540,21,15285,2,45,0.30,201,11,600000,201,0.30,1827.27,0.03,0.03,3066285,0.03,0.03,3066285 +네오이뮨텍,950220,22,798,1,184,29.97,21843287,1438312,164391655,21843287,29.97,1518.68,13.29,13.29,16367576162,12.48,12.48,16367576162 +싸이토젠,217330,23,3835,2,565,17.28,882686,62715,23129547,882686,17.28,1407.46,3.82,3.82,3413857181,3.85,3.85,3413857181 +신영스팩11호,0091W0,24,2015,5,-60,-2.89,425041,31756,6068000,425041,-2.89,1338.46,7.00,7.00,862449610,7.05,7.05,862449610 +키움 INDXX 미국테크탑10 ETN,Q760005,25,35350,2,30,0.08,146,11,1000000,146,0.08,1327.27,0.01,0.01,5156750,0.01,0.01,5156750 +SKAI,357880,26,1604,2,110,7.36,3190988,243096,36076168,3190988,7.36,1312.65,8.85,8.85,5283951879,9.13,9.13,5283951879 +알비더블유,361570,27,2555,2,280,12.31,530475,41033,28743291,530475,12.31,1292.80,1.85,1.85,1326311419,1.81,1.81,1326311419 +한투 베트남 VN30 선물 ETN(H),Q570063,28,15125,5,-5,-0.03,178,14,1000000,178,-0.03,1271.43,0.02,0.02,2684620,0.02,0.02,2684620 +삼표시멘트,038500,29,3265,2,170,5.49,8484956,684359,107916306,8484956,5.49,1239.84,7.86,7.86,28120245561,7.98,7.98,28120245561 +RISE 단기특수은행채액티브,0061Z0,30,50580,2,15,0.03,28897,2341,23698000,28897,0.03,1234.39,0.12,0.12,1461482325,0.12,0.12,1461482325 diff --git a/top30/20251209/top30-vir-20251209-112001.csv b/top30/20251209/top30-vir-20251209-112001.csv new file mode 100644 index 000000000000..42689ca92065 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18835,2,20,0.11,1939,1,500000,1939,0.11,9999.99,0.39,0.39,36507564,0.39,0.39,36507564 +한화플러스제4호스팩,455310,2,2090,3,0,0.00,37190,45,5060000,37190,0.00,9999.99,0.73,0.73,77541155,0.73,0.73,77541155 +이노메트리,302430,3,7920,2,640,8.79,901493,8227,9833208,901493,8.79,9999.99,9.17,9.17,7462653140,9.58,9.58,7462653140 +피에스텍,002230,4,5360,1,1230,29.78,1321263,12651,19273820,1321263,29.78,9999.99,6.86,6.86,6598272325,6.39,6.39,6598272325 +나노엔텍,039860,5,3630,2,555,18.05,8449475,124281,38093053,8449475,18.05,6798.69,22.18,22.18,31263011219,22.61,22.61,31263011219 +메리츠 미국채10년 ETN(H),Q610022,6,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +키움 2차전지산업 ETN,Q760010,7,9725,5,-20,-0.21,16361,334,700000,16361,-0.21,4898.50,2.34,2.34,160091800,2.35,2.35,160091800 +KODEX 코리아혁신성장액티브,373490,8,18285,5,-135,-0.73,49567,1280,500000,49567,-0.73,3872.42,9.91,9.91,906971340,9.92,9.92,906971340 +엔젯,419080,9,5500,2,510,10.22,1500926,41166,10652637,1500926,10.22,3646.03,14.09,14.09,8620825040,14.71,14.71,8620825040 +한투 3X레버리지미국채30년 ETN,Q570111,10,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,11,12220,5,-310,-2.47,288,10,1000000,288,-2.47,2880.00,0.03,0.03,3513640,0.03,0.03,3513640 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,16430,2,790,5.05,8807,317,1000000,8807,5.05,2778.23,0.88,0.88,144236460,0.88,0.88,144236460 +PLUS 중형주저변동50,266550,13,15525,5,-50,-0.32,570,21,250000,570,-0.32,2714.29,0.23,0.23,8846100,0.23,0.23,8846100 +키움 조선TOP10 ETN,Q760017,14,27990,2,1090,4.05,533,20,700000,533,4.05,2665.00,0.08,0.08,14485995,0.07,0.07,14485995 +KIWOOM 글로벌퓨처모빌리티,394350,15,15725,2,255,1.65,364,14,400000,364,1.65,2600.00,0.09,0.09,5727520,0.09,0.09,5727520 +캠시스,050110,16,506,4,-216,-29.92,6401158,246665,73824118,6401158,-29.92,2595.08,8.67,8.67,3266382850,8.74,8.74,3266382850 +알파AI,043100,17,2200,2,263,13.58,5018077,202383,20110080,5018077,13.58,2479.50,24.95,24.95,11292281958,25.52,25.52,11292281958 +TIGER 200 산업재,227550,18,10835,3,0,0.00,726936,30870,2140000,726936,0.00,2354.83,33.97,33.97,7880175470,33.99,33.99,7880175470 +미래에셋 CD금리 플러스 ETN,Q520094,19,100120,2,15,0.01,300,14,2000000,300,0.01,2142.86,0.02,0.02,30036000,0.01,0.01,30036000 +알비더블유,361570,20,2635,2,360,15.82,793540,41033,28743291,793540,15.82,1933.91,2.76,2.76,2029856832,2.68,2.68,2029856832 +하나 레버리지 K방산TOP10 ETN,Q700034,21,14535,2,365,2.58,11562,600,1500000,11562,2.58,1927.00,0.77,0.77,165483505,0.76,0.76,165483505 +신신제약,002800,22,5370,2,120,2.29,773544,42129,15170500,773544,2.29,1836.13,5.10,5.10,4265322765,5.24,5.24,4265322765 +KODEX 최소변동성,279540,23,15285,2,45,0.30,201,11,600000,201,0.30,1827.27,0.03,0.03,3066285,0.03,0.03,3066285 +싸이토젠,217330,24,3645,2,375,11.47,1092967,62715,23129547,1092967,11.47,1742.75,4.73,4.73,4199692459,4.98,4.98,4199692459 +네오이뮨텍,950220,25,798,1,184,29.97,21897098,1438312,164391655,21897098,29.97,1522.42,13.32,13.32,16410517340,12.51,12.51,16410517340 +신영스팩11호,0091W0,26,2015,5,-60,-2.89,450337,31756,6068000,450337,-2.89,1418.12,7.42,7.42,913520285,7.47,7.47,913520285 +RISE 단기특수은행채액티브,0061Z0,27,50580,2,15,0.03,32108,2341,23698000,32108,0.03,1371.55,0.14,0.14,1623894705,0.14,0.14,1623894705 +키움 INDXX 미국테크탑10 ETN,Q760005,28,35350,2,30,0.08,146,11,1000000,146,0.08,1327.27,0.01,0.01,5156750,0.01,0.01,5156750 +SKAI,357880,29,1615,2,121,8.10,3215903,243096,36076168,3215903,8.10,1322.89,8.91,8.91,5323934331,9.14,9.14,5323934331 +메리츠 미국채30년 ETN(H),Q610037,30,7590,5,-10,-0.13,4640,358,14000000,4640,-0.13,1296.09,0.03,0.03,35227680,0.03,0.03,35227680 diff --git a/top30/20251209/top30-vir-20251209-113001.csv b/top30/20251209/top30-vir-20251209-113001.csv new file mode 100644 index 000000000000..70129151d4c7 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18840,2,25,0.13,2183,1,500000,2183,0.13,9999.99,0.44,0.44,41104524,0.44,0.44,41104524 +한화플러스제4호스팩,455310,2,2090,3,0,0.00,37190,45,5060000,37190,0.00,9999.99,0.73,0.73,77541155,0.73,0.73,77541155 +이노메트리,302430,3,7840,2,560,7.69,905057,8227,9833208,905057,7.69,9999.99,9.20,9.20,7490559490,9.72,9.72,7490559490 +피에스텍,002230,4,5360,1,1230,29.78,1326741,12651,19273820,1326741,29.78,9999.99,6.88,6.88,6627634405,6.42,6.42,6627634405 +나노엔텍,039860,5,3655,2,580,18.86,9105137,124281,38093053,9105137,18.86,7326.25,23.90,23.90,33653292413,24.17,24.17,33653292413 +메리츠 미국채10년 ETN(H),Q610022,6,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +알비더블유,361570,7,2595,2,320,14.07,2076736,41033,28743291,2076736,14.07,5061.14,7.23,7.23,5526801011,7.41,7.41,5526801011 +키움 2차전지산업 ETN,Q760010,8,9725,5,-20,-0.21,16361,334,700000,16361,-0.21,4898.50,2.34,2.34,160091800,2.35,2.35,160091800 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,9,12230,5,-300,-2.39,415,10,1000000,415,-2.39,4150.00,0.04,0.04,5066375,0.04,0.04,5066375 +KODEX 코리아혁신성장액티브,373490,10,18290,5,-130,-0.71,49619,1280,500000,49619,-0.71,3876.48,9.92,9.92,907922420,9.93,9.93,907922420 +엔젯,419080,11,5440,2,450,9.02,1541278,41166,10652637,1541278,9.02,3744.06,14.47,14.47,8840599900,15.26,15.26,8840599900 +한투 3X레버리지미국채30년 ETN,Q570111,12,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,16430,2,790,5.05,8807,317,1000000,8807,5.05,2778.23,0.88,0.88,144236460,0.88,0.88,144236460 +PLUS 중형주저변동50,266550,14,15540,5,-35,-0.22,580,21,250000,580,-0.22,2761.90,0.23,0.23,9001500,0.23,0.23,9001500 +키움 조선TOP10 ETN,Q760017,15,27990,2,1090,4.05,533,20,700000,533,4.05,2665.00,0.08,0.08,14485995,0.07,0.07,14485995 +캠시스,050110,16,506,4,-216,-29.92,6439954,246665,73824118,6439954,-29.92,2610.81,8.72,8.72,3286013626,8.80,8.80,3286013626 +KIWOOM 글로벌퓨처모빌리티,394350,17,15725,2,255,1.65,364,14,400000,364,1.65,2600.00,0.09,0.09,5727520,0.09,0.09,5727520 +TIGER 200 산업재,227550,18,10840,2,5,0.05,780174,30870,2140000,780174,0.05,2527.29,36.46,36.46,8457111140,36.46,36.46,8457111140 +알파AI,043100,19,2200,2,263,13.58,5050275,202383,20110080,5050275,13.58,2495.40,25.11,25.11,11363375885,25.68,25.68,11363375885 +미래에셋 CD금리 플러스 ETN,Q520094,20,100120,2,15,0.01,300,14,2000000,300,0.01,2142.86,0.02,0.02,30036000,0.01,0.01,30036000 +신신제약,002800,21,5360,2,110,2.10,843221,42129,15170500,843221,2.10,2001.52,5.56,5.56,4635667370,5.70,5.70,4635667370 +하나 레버리지 K방산TOP10 ETN,Q700034,22,14535,2,365,2.58,11562,600,1500000,11562,2.58,1927.00,0.77,0.77,165483505,0.76,0.76,165483505 +싸이토젠,217330,23,3705,2,435,13.30,1157781,62715,23129547,1157781,13.30,1846.10,5.01,5.01,4437140391,5.18,5.18,4437140391 +KODEX 최소변동성,279540,24,15285,2,45,0.30,201,11,600000,201,0.30,1827.27,0.03,0.03,3066285,0.03,0.03,3066285 +네오이뮨텍,950220,25,798,1,184,29.97,21903177,1438312,164391655,21903177,29.97,1522.84,13.32,13.32,16415368382,12.51,12.51,16415368382 +RISE 단기특수은행채액티브,0061Z0,26,50585,2,20,0.04,35319,2341,23698000,35319,0.04,1508.71,0.15,0.15,1786314735,0.15,0.15,1786314735 +메리츠 미국채30년 ETN(H),Q610037,27,7590,5,-10,-0.13,5256,358,14000000,5256,-0.13,1468.16,0.04,0.04,39903120,0.04,0.04,39903120 +신영스팩11호,0091W0,28,2015,5,-60,-2.89,462127,31756,6068000,462127,-2.89,1455.24,7.62,7.62,937305920,7.67,7.67,937305920 +SKAI,357880,29,1615,2,121,8.10,3227358,243096,36076168,3227358,8.10,1327.61,8.95,8.95,5342378503,9.17,9.17,5342378503 +키움 INDXX 미국테크탑10 ETN,Q760005,30,35350,2,30,0.08,146,11,1000000,146,0.08,1327.27,0.01,0.01,5156750,0.01,0.01,5156750 diff --git a/top30/20251209/top30-vir-20251209-114001.csv b/top30/20251209/top30-vir-20251209-114001.csv new file mode 100644 index 000000000000..206976a5b2c7 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18845,2,30,0.16,2366,1,500000,2366,0.16,9999.99,0.47,0.47,44552549,0.47,0.47,44552549 +한화플러스제4호스팩,455310,2,2090,3,0,0.00,37190,45,5060000,37190,0.00,9999.99,0.73,0.73,77541155,0.73,0.73,77541155 +이노메트리,302430,3,7810,2,530,7.28,907438,8227,9833208,907438,7.28,9999.99,9.23,9.23,7509220900,9.78,9.78,7509220900 +피에스텍,002230,4,5360,1,1230,29.78,1329424,12651,19273820,1329424,29.78,9999.99,6.90,6.90,6642015285,6.43,6.43,6642015285 +나노엔텍,039860,5,3580,2,505,16.42,9427873,124281,38093053,9427873,16.42,7585.93,24.75,24.75,34816568002,25.53,25.53,34816568002 +알비더블유,361570,6,2605,2,330,14.51,2630948,41033,28743291,2630948,14.51,6411.79,9.15,9.15,6963437483,9.30,9.30,6963437483 +메리츠 미국채10년 ETN(H),Q610022,7,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +셀로맥스사이언스,471820,8,5410,2,770,16.59,825740,13518,11581203,825740,16.59,6108.45,7.13,7.13,4659337270,7.44,7.44,4659337270 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,9,12230,5,-300,-2.39,518,10,1000000,518,-2.39,5180.00,0.05,0.05,6326065,0.05,0.05,6326065 +키움 2차전지산업 ETN,Q760010,10,9725,5,-20,-0.21,16361,334,700000,16361,-0.21,4898.50,2.34,2.34,160091800,2.35,2.35,160091800 +KODEX 코리아혁신성장액티브,373490,11,18290,5,-130,-0.71,49619,1280,500000,49619,-0.71,3876.48,9.92,9.92,907922420,9.93,9.93,907922420 +엔젯,419080,12,5440,2,450,9.02,1550050,41166,10652637,1550050,9.02,3765.36,14.55,14.55,8888149005,15.34,15.34,8888149005 +한투 3X레버리지미국채30년 ETN,Q570111,13,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,16440,2,800,5.12,9007,317,1000000,9007,5.12,2841.32,0.90,0.90,147524460,0.90,0.90,147524460 +PLUS 중형주저변동50,266550,15,15565,5,-10,-0.06,594,21,250000,594,-0.06,2828.57,0.24,0.24,9219165,0.24,0.24,9219165 +TIGER 200 산업재,227550,16,10830,5,-5,-0.05,832871,30870,2140000,832871,-0.05,2697.99,38.92,38.92,9027878275,38.95,38.95,9027878275 +키움 조선TOP10 ETN,Q760017,17,27920,2,1020,3.79,534,20,700000,534,3.79,2670.00,0.08,0.08,14513915,0.07,0.07,14513915 +캠시스,050110,18,506,4,-216,-29.92,6468462,246665,73824118,6468462,-29.92,2622.37,8.76,8.76,3300438674,8.84,8.84,3300438674 +KIWOOM 글로벌퓨처모빌리티,394350,19,15725,2,255,1.65,364,14,400000,364,1.65,2600.00,0.09,0.09,5727520,0.09,0.09,5727520 +알파AI,043100,20,2215,2,278,14.35,5078168,202383,20110080,5078168,14.35,2509.19,25.25,25.25,11425327929,25.65,25.65,11425327929 +미래에셋 CD금리 플러스 ETN,Q520094,21,100120,2,15,0.01,300,14,2000000,300,0.01,2142.86,0.02,0.02,30036000,0.01,0.01,30036000 +신신제약,002800,22,5310,2,60,1.14,856622,42129,15170500,856622,1.14,2033.33,5.65,5.65,4706973420,5.84,5.84,4706973420 +하나 레버리지 K방산TOP10 ETN,Q700034,23,14535,2,365,2.58,11562,600,1500000,11562,2.58,1927.00,0.77,0.77,165483505,0.76,0.76,165483505 +싸이토젠,217330,24,3675,2,405,12.39,1183107,62715,23129547,1183107,12.39,1886.48,5.12,5.12,4529811480,5.33,5.33,4529811480 +KODEX 최소변동성,279540,25,15285,2,45,0.30,201,11,600000,201,0.30,1827.27,0.03,0.03,3066285,0.03,0.03,3066285 +RISE 단기특수은행채액티브,0061Z0,26,50585,2,20,0.04,38530,2341,23698000,38530,0.04,1645.88,0.16,0.16,1948743170,0.16,0.16,1948743170 +메리츠 미국채30년 ETN(H),Q610037,27,7590,5,-10,-0.13,5718,358,14000000,5718,-0.13,1597.21,0.04,0.04,43408930,0.04,0.04,43408930 +네오이뮨텍,950220,28,798,1,184,29.97,21916861,1438312,164391655,21916861,29.97,1523.79,13.33,13.33,16426288214,12.52,12.52,16426288214 +신영스팩11호,0091W0,29,2015,5,-60,-2.89,466897,31756,6068000,466897,-2.89,1470.26,7.69,7.69,946917640,7.74,7.74,946917640 +SKAI,357880,30,1601,2,107,7.16,3250482,243096,36076168,3250482,7.16,1337.12,9.01,9.01,5379491928,9.31,9.31,5379491928 diff --git a/top30/20251209/top30-vir-20251209-115001.csv b/top30/20251209/top30-vir-20251209-115001.csv new file mode 100644 index 000000000000..c320a6f5a9fb --- /dev/null +++ b/top30/20251209/top30-vir-20251209-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18840,2,25,0.13,2427,1,500000,2427,0.13,9999.99,0.49,0.49,45701789,0.49,0.49,45701789 +한화플러스제4호스팩,455310,2,2090,3,0,0.00,37190,45,5060000,37190,0.00,9999.99,0.73,0.73,77541155,0.73,0.73,77541155 +이노메트리,302430,3,7780,2,500,6.87,923432,8227,9833208,923432,6.87,9999.99,9.39,9.39,7633331620,9.98,9.98,7633331620 +피에스텍,002230,4,5360,1,1230,29.78,1333126,12651,19273820,1333126,29.78,9999.99,6.92,6.92,6661858005,6.45,6.45,6661858005 +셀로맥스사이언스,471820,5,5670,2,1030,22.20,1184602,13518,11581203,1184602,22.20,8763.15,10.23,10.23,6613818010,10.07,10.07,6613818010 +나노엔텍,039860,6,3550,2,475,15.45,9760300,124281,38093053,9760300,15.45,7853.41,25.62,25.62,35993253464,26.62,26.62,35993253464 +알비더블유,361570,7,2610,2,335,14.73,2776572,41033,28743291,2776572,14.73,6766.68,9.66,9.66,7342700245,9.79,9.79,7342700245 +메리츠 미국채10년 ETN(H),Q610022,8,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,9,12230,5,-300,-2.39,518,10,1000000,518,-2.39,5180.00,0.05,0.05,6326065,0.05,0.05,6326065 +키움 2차전지산업 ETN,Q760010,10,9725,5,-20,-0.21,16361,334,700000,16361,-0.21,4898.50,2.34,2.34,160091800,2.35,2.35,160091800 +KODEX 코리아혁신성장액티브,373490,11,18290,5,-130,-0.71,49619,1280,500000,49619,-0.71,3876.48,9.92,9.92,907922420,9.93,9.93,907922420 +엔젯,419080,12,5460,2,470,9.42,1557180,41166,10652637,1557180,9.42,3782.68,14.62,14.62,8927122615,15.35,15.35,8927122615 +한투 3X레버리지미국채30년 ETN,Q570111,13,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +PLUS 중형주저변동50,266550,14,15535,5,-40,-0.26,608,21,250000,608,-0.26,2895.24,0.24,0.24,9436635,0.24,0.24,9436635 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,15,16440,2,800,5.12,9007,317,1000000,9007,5.12,2841.32,0.90,0.90,147524460,0.90,0.90,147524460 +TIGER 200 산업재,227550,16,10820,5,-15,-0.14,875000,30870,2140000,875000,-0.14,2834.47,40.89,40.89,9483847580,40.96,40.96,9483847580 +키움 조선TOP10 ETN,Q760017,17,27920,2,1020,3.79,534,20,700000,534,3.79,2670.00,0.08,0.08,14513915,0.07,0.07,14513915 +알파AI,043100,18,2290,2,353,18.22,5322663,202383,20110080,5322663,18.22,2630.00,26.47,26.47,11984686504,26.02,26.02,11984686504 +캠시스,050110,19,506,4,-216,-29.92,6478942,246665,73824118,6478942,-29.92,2626.62,8.78,8.78,3305741554,8.85,8.85,3305741554 +KIWOOM 글로벌퓨처모빌리티,394350,20,15725,2,255,1.65,364,14,400000,364,1.65,2600.00,0.09,0.09,5727520,0.09,0.09,5727520 +미래에셋 CD금리 플러스 ETN,Q520094,21,100120,2,15,0.01,300,14,2000000,300,0.01,2142.86,0.02,0.02,30036000,0.01,0.01,30036000 +신신제약,002800,22,5320,2,70,1.33,864577,42129,15170500,864577,1.33,2052.21,5.70,5.70,4749303790,5.88,5.88,4749303790 +하나 레버리지 K방산TOP10 ETN,Q700034,23,14535,2,365,2.58,11562,600,1500000,11562,2.58,1927.00,0.77,0.77,165483505,0.76,0.76,165483505 +싸이토젠,217330,24,3660,2,390,11.93,1200992,62715,23129547,1200992,11.93,1915.00,5.19,5.19,4595587126,5.43,5.43,4595587126 +KODEX 최소변동성,279540,25,15285,2,45,0.30,201,11,600000,201,0.30,1827.27,0.03,0.03,3066285,0.03,0.03,3066285 +RISE 단기특수은행채액티브,0061Z0,26,50590,2,25,0.05,41988,2341,23698000,41988,0.05,1793.59,0.18,0.18,2123669805,0.18,0.18,2123669805 +메리츠 미국채30년 ETN(H),Q610037,27,7595,5,-5,-0.07,6178,358,14000000,6178,-0.07,1725.70,0.04,0.04,46901865,0.04,0.04,46901865 +네오이뮨텍,950220,28,798,1,184,29.97,21951048,1438312,164391655,21951048,29.97,1526.17,13.35,13.35,16453569440,12.54,12.54,16453569440 +신영스팩11호,0091W0,29,2015,5,-60,-2.89,472623,31756,6068000,472623,-2.89,1488.30,7.79,7.79,958456230,7.84,7.84,958456230 +디알젬,263690,30,6050,2,480,8.62,310273,21713,11325610,310273,8.62,1428.97,2.74,2.74,1850695540,2.70,2.70,1850695540 diff --git a/top30/20251209/top30-vir-20251209-120001.csv b/top30/20251209/top30-vir-20251209-120001.csv new file mode 100644 index 000000000000..91379d214c9d --- /dev/null +++ b/top30/20251209/top30-vir-20251209-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18840,2,25,0.13,2671,1,500000,2671,0.13,9999.99,0.53,0.53,50298749,0.53,0.53,50298749 +한투 인버스 2X 일본 엔선물 ETN,Q570096,2,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,3,2090,3,0,0.00,37190,45,5060000,37190,0.00,9999.99,0.73,0.73,77541155,0.73,0.73,77541155 +이노메트리,302430,4,7770,2,490,6.73,926831,8227,9833208,926831,6.73,9999.99,9.43,9.43,7659684235,10.03,10.03,7659684235 +피에스텍,002230,5,5360,1,1230,29.78,1334200,12651,19273820,1334200,29.78,9999.99,6.92,6.92,6667614645,6.45,6.45,6667614645 +셀로맥스사이언스,471820,6,5380,2,740,15.95,1410582,13518,11581203,1410582,15.95,9999.99,12.18,12.18,7851837060,12.60,12.60,7851837060 +나노엔텍,039860,7,3560,2,485,15.77,9991377,124281,38093053,9991377,15.77,8039.34,26.23,26.23,36819499821,27.15,27.15,36819499821 +알비더블유,361570,8,2610,2,335,14.73,2816398,41033,28743291,2816398,14.73,6863.74,9.80,9.80,7446461237,9.93,9.93,7446461237 +메리츠 미국채10년 ETN(H),Q610022,9,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,10,12230,5,-300,-2.39,518,10,1000000,518,-2.39,5180.00,0.05,0.05,6326065,0.05,0.05,6326065 +키움 2차전지산업 ETN,Q760010,11,9725,5,-20,-0.21,16361,334,700000,16361,-0.21,4898.50,2.34,2.34,160091800,2.35,2.35,160091800 +디알젬,263690,12,6050,2,480,8.62,867208,21713,11325610,867208,8.62,3993.96,7.66,7.66,5282445025,7.71,7.71,5282445025 +KODEX 코리아혁신성장액티브,373490,13,18290,5,-130,-0.71,49668,1280,500000,49668,-0.71,3880.31,9.93,9.93,908818630,9.94,9.94,908818630 +엔젯,419080,14,5380,2,390,7.82,1578411,41166,10652637,1578411,7.82,3834.26,14.82,14.82,9041961215,15.78,15.78,9041961215 +한투 3X레버리지미국채30년 ETN,Q570111,15,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +TIGER 200 산업재,227550,16,10800,5,-35,-0.32,927050,30870,2140000,927050,-0.32,3003.08,43.32,43.32,10046169630,43.47,43.47,10046169630 +PLUS 중형주저변동50,266550,17,15530,5,-45,-0.29,628,21,250000,628,-0.29,2990.48,0.25,0.25,9747135,0.25,0.25,9747135 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,18,16460,2,820,5.24,9009,317,1000000,9009,5.24,2841.96,0.90,0.90,147557380,0.90,0.90,147557380 +알파AI,043100,19,2260,2,323,16.68,5429895,202383,20110080,5429895,16.68,2682.98,27.00,27.00,12228740312,26.91,26.91,12228740312 +키움 조선TOP10 ETN,Q760017,20,27920,2,1020,3.79,534,20,700000,534,3.79,2670.00,0.08,0.08,14513915,0.07,0.07,14513915 +캠시스,050110,21,506,4,-216,-29.92,6485649,246665,73824118,6485649,-29.92,2629.33,8.79,8.79,3309135296,8.86,8.86,3309135296 +KIWOOM 글로벌퓨처모빌리티,394350,22,15725,2,255,1.65,364,14,400000,364,1.65,2600.00,0.09,0.09,5727520,0.09,0.09,5727520 +미래에셋 CD금리 플러스 ETN,Q520094,23,100120,2,15,0.01,300,14,2000000,300,0.01,2142.86,0.02,0.02,30036000,0.01,0.01,30036000 +KODEX 최소변동성,279540,24,15280,2,40,0.26,231,11,600000,231,0.26,2100.00,0.04,0.04,3524685,0.04,0.04,3524685 +신신제약,002800,25,5320,2,70,1.33,874223,42129,15170500,874223,1.33,2075.11,5.76,5.76,4800529020,5.95,5.95,4800529020 +싸이토젠,217330,26,3705,2,435,13.30,1218679,62715,23129547,1218679,13.30,1943.20,5.27,5.27,4660711436,5.44,5.44,4660711436 +RISE 단기특수은행채액티브,0061Z0,27,50590,2,25,0.05,45200,2341,23698000,45200,0.05,1930.80,0.19,0.19,2286164875,0.19,0.19,2286164875 +하나 레버리지 K방산TOP10 ETN,Q700034,28,14535,2,365,2.58,11562,600,1500000,11562,2.58,1927.00,0.77,0.77,165483505,0.76,0.76,165483505 +메리츠 미국채30년 ETN(H),Q610037,29,7590,5,-10,-0.13,6637,358,14000000,6637,-0.13,1853.91,0.05,0.05,50385675,0.05,0.05,50385675 +네오이뮨텍,950220,30,798,1,184,29.97,21972488,1438312,164391655,21972488,29.97,1527.66,13.37,13.37,16470678560,12.56,12.56,16470678560 diff --git a/top30/20251209/top30-vir-20251209-121001.csv b/top30/20251209/top30-vir-20251209-121001.csv new file mode 100644 index 000000000000..61d9e4e352cd --- /dev/null +++ b/top30/20251209/top30-vir-20251209-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18830,2,15,0.08,2793,1,500000,2793,0.08,9999.99,0.56,0.56,52595704,0.56,0.56,52595704 +한투 인버스 2X 일본 엔선물 ETN,Q570096,2,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,3,2090,3,0,0.00,37191,45,5060000,37191,0.00,9999.99,0.74,0.74,77543245,0.73,0.73,77543245 +이노메트리,302430,4,7670,2,390,5.36,948024,8227,9833208,948024,5.36,9999.99,9.64,9.64,7821870835,10.37,10.37,7821870835 +셀로맥스사이언스,471820,5,5390,2,750,16.16,1525558,13518,11581203,1525558,16.16,9999.99,13.17,13.17,8473982470,13.58,13.58,8473982470 +피에스텍,002230,6,5360,1,1230,29.78,1334669,12651,19273820,1334669,29.78,9999.99,6.92,6.92,6670128485,6.46,6.46,6670128485 +나노엔텍,039860,7,3545,2,470,15.28,10079591,124281,38093053,10079591,15.28,8110.32,26.46,26.46,37132436913,27.50,27.50,37132436913 +알비더블유,361570,8,2605,2,330,14.51,2912210,41033,28743291,2912210,14.51,7097.24,10.13,10.13,7695671008,10.28,10.28,7695671008 +메리츠 미국채10년 ETN(H),Q610022,9,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +디알젬,263690,10,5490,5,-80,-1.44,1190824,21713,11325610,1190824,-1.44,5484.38,10.51,10.51,7123928260,11.46,11.46,7123928260 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,11,12230,5,-300,-2.39,518,10,1000000,518,-2.39,5180.00,0.05,0.05,6326065,0.05,0.05,6326065 +키움 2차전지산업 ETN,Q760010,12,9725,5,-20,-0.21,16361,334,700000,16361,-0.21,4898.50,2.34,2.34,160091800,2.35,2.35,160091800 +KODEX 코리아혁신성장액티브,373490,13,18270,5,-150,-0.81,49728,1280,500000,49728,-0.81,3885.00,9.95,9.95,909914830,9.96,9.96,909914830 +엔젯,419080,14,5350,2,360,7.21,1591256,41166,10652637,1591256,7.21,3865.46,14.94,14.94,9110956845,15.99,15.99,9110956845 +한투 3X레버리지미국채30년 ETN,Q570111,15,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +TIGER 200 산업재,227550,16,10800,5,-35,-0.32,949856,30870,2140000,949856,-0.32,3076.96,44.39,44.39,10292449815,44.53,44.53,10292449815 +PLUS 중형주저변동50,266550,17,15530,5,-45,-0.29,638,21,250000,638,-0.29,3038.10,0.26,0.26,9902435,0.26,0.26,9902435 +키움 조선TOP10 ETN,Q760017,18,27745,2,845,3.14,573,20,700000,573,3.14,2865.00,0.08,0.08,15596175,0.08,0.08,15596175 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,19,16480,2,840,5.37,9011,317,1000000,9011,5.37,2842.59,0.90,0.90,147590335,0.90,0.90,147590335 +알파AI,043100,20,2265,2,328,16.93,5503748,202383,20110080,5503748,16.93,2719.47,27.37,27.37,12395704472,27.21,27.21,12395704472 +캠시스,050110,21,506,4,-216,-29.92,6494259,246665,73824118,6494259,-29.92,2632.83,8.80,8.80,3313491956,8.87,8.87,3313491956 +KIWOOM 글로벌퓨처모빌리티,394350,22,15725,2,255,1.65,365,14,400000,365,1.65,2607.14,0.09,0.09,5743245,0.09,0.09,5743245 +미래에셋 CD금리 플러스 ETN,Q520094,23,100120,2,15,0.01,300,14,2000000,300,0.01,2142.86,0.02,0.02,30036000,0.01,0.01,30036000 +KODEX 최소변동성,279540,24,15280,2,40,0.26,231,11,600000,231,0.26,2100.00,0.04,0.04,3524685,0.04,0.04,3524685 +신신제약,002800,25,5300,2,50,0.95,879473,42129,15170500,879473,0.95,2087.57,5.80,5.80,4828409490,6.01,6.01,4828409490 +RISE 단기특수은행채액티브,0061Z0,26,50595,2,30,0.06,48411,2341,23698000,48411,0.06,2067.96,0.20,0.20,2448610600,0.20,0.20,2448610600 +싸이토젠,217330,27,3670,2,400,12.23,1248775,62715,23129547,1248775,12.23,1991.19,5.40,5.40,4770913811,5.62,5.62,4770913811 +메리츠 미국채30년 ETN(H),Q610037,28,7590,5,-10,-0.13,7096,358,14000000,7096,-0.13,1982.12,0.05,0.05,53869485,0.05,0.05,53869485 +하나 레버리지 K방산TOP10 ETN,Q700034,29,14340,2,170,1.20,11573,600,1500000,11573,1.20,1928.83,0.77,0.77,165641245,0.77,0.77,165641245 +흥국,010240,30,5220,2,30,0.58,249023,14035,12322696,249023,0.58,1774.30,2.02,2.02,1349516780,2.10,2.10,1349516780 diff --git a/top30/20251209/top30-vir-20251209-122001.csv b/top30/20251209/top30-vir-20251209-122001.csv new file mode 100644 index 000000000000..54e62a442fc0 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18830,2,15,0.08,3159,1,500000,3159,0.08,9999.99,0.63,0.63,59487179,0.63,0.63,59487179 +한투 인버스 2X 일본 엔선물 ETN,Q570096,2,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,3,2090,3,0,0.00,37191,45,5060000,37191,0.00,9999.99,0.74,0.74,77543245,0.73,0.73,77543245 +셀로맥스사이언스,471820,4,5390,2,750,16.16,1613642,13518,11581203,1613642,16.16,9999.99,13.93,13.93,8950177290,14.34,14.34,8950177290 +이노메트리,302430,5,7760,2,480,6.59,950913,8227,9833208,950913,6.59,9999.99,9.67,9.67,7844209420,10.28,10.28,7844209420 +피에스텍,002230,6,5360,1,1230,29.78,1336865,12651,19273820,1336865,29.78,9999.99,6.94,6.94,6681899045,6.47,6.47,6681899045 +나노엔텍,039860,7,3540,2,465,15.12,10293924,124281,38093053,10293924,15.12,8282.78,27.02,27.02,37897038750,28.10,28.10,37897038750 +알비더블유,361570,8,2480,2,205,9.01,3054514,41033,28743291,3054514,9.01,7444.04,10.63,10.63,8057085645,11.30,11.30,8057085645 +메리츠 미국채10년 ETN(H),Q610022,9,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +디알젬,263690,10,5550,5,-20,-0.36,1225423,21713,11325610,1225423,-0.36,5643.73,10.82,10.82,7314628870,11.64,11.64,7314628870 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,11,12230,5,-300,-2.39,518,10,1000000,518,-2.39,5180.00,0.05,0.05,6326065,0.05,0.05,6326065 +키움 2차전지산업 ETN,Q760010,12,9725,5,-20,-0.21,16361,334,700000,16361,-0.21,4898.50,2.34,2.34,160091800,2.35,2.35,160091800 +엔젯,419080,13,5320,2,330,6.61,1604390,41166,10652637,1604390,6.61,3897.37,15.06,15.06,9181049435,16.20,16.20,9181049435 +KODEX 코리아혁신성장액티브,373490,14,18255,5,-165,-0.90,49729,1280,500000,49729,-0.90,3885.08,9.95,9.95,909933085,9.97,9.97,909933085 +한투 3X레버리지미국채30년 ETN,Q570111,15,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +PLUS 중형주저변동50,266550,16,15525,5,-50,-0.32,648,21,250000,648,-0.32,3085.71,0.26,0.26,10057685,0.26,0.26,10057685 +TIGER 200 산업재,227550,17,10800,5,-35,-0.32,949856,30870,2140000,949856,-0.32,3076.96,44.39,44.39,10292449815,44.53,44.53,10292449815 +키움 조선TOP10 ETN,Q760017,18,27745,2,845,3.14,573,20,700000,573,3.14,2865.00,0.08,0.08,15596175,0.08,0.08,15596175 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,19,16480,2,840,5.37,9011,317,1000000,9011,5.37,2842.59,0.90,0.90,147590335,0.90,0.90,147590335 +알파AI,043100,20,2240,2,303,15.64,5533919,202383,20110080,5533919,15.64,2734.38,27.52,27.52,12463606639,27.67,27.67,12463606639 +캠시스,050110,21,506,4,-216,-29.92,6504126,246665,73824118,6504126,-29.92,2636.83,8.81,8.81,3318484658,8.88,8.88,3318484658 +KIWOOM 글로벌퓨처모빌리티,394350,22,15645,2,175,1.13,366,14,400000,366,1.13,2614.29,0.09,0.09,5758890,0.09,0.09,5758890 +RISE 단기특수은행채액티브,0061Z0,23,50595,2,30,0.06,51877,2341,23698000,51877,0.06,2216.02,0.22,0.22,2623970320,0.22,0.22,2623970320 +미래에셋 CD금리 플러스 ETN,Q520094,24,100120,2,15,0.01,300,14,2000000,300,0.01,2142.86,0.02,0.02,30036000,0.01,0.01,30036000 +메리츠 미국채30년 ETN(H),Q610037,25,7585,5,-15,-0.20,7555,358,14000000,7555,-0.20,2110.34,0.05,0.05,57351000,0.05,0.05,57351000 +KODEX 최소변동성,279540,26,15280,2,40,0.26,231,11,600000,231,0.26,2100.00,0.04,0.04,3524685,0.04,0.04,3524685 +신신제약,002800,27,5320,2,70,1.33,881014,42129,15170500,881014,1.33,2091.23,5.81,5.81,4836584070,5.99,5.99,4836584070 +싸이토젠,217330,28,3620,2,350,10.70,1266528,62715,23129547,1266528,10.70,2019.50,5.48,5.48,4835400886,5.78,5.78,4835400886 +하나 레버리지 K방산TOP10 ETN,Q700034,29,14340,2,170,1.20,11573,600,1500000,11573,1.20,1928.83,0.77,0.77,165641245,0.77,0.77,165641245 +흥국,010240,30,5230,2,40,0.77,261872,14035,12322696,261872,0.77,1865.85,2.13,2.13,1416690150,2.20,2.20,1416690150 diff --git a/top30/20251209/top30-vir-20251209-123000.csv b/top30/20251209/top30-vir-20251209-123000.csv new file mode 100644 index 000000000000..58156c62fe0d --- /dev/null +++ b/top30/20251209/top30-vir-20251209-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18830,2,15,0.08,3403,1,500000,3403,0.08,9999.99,0.68,0.68,64081699,0.68,0.68,64081699 +한투 인버스 2X 일본 엔선물 ETN,Q570096,2,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,3,2090,3,0,0.00,37191,45,5060000,37191,0.00,9999.99,0.74,0.74,77543245,0.73,0.73,77543245 +셀로맥스사이언스,471820,4,5350,2,710,15.30,1695660,13518,11581203,1695660,15.30,9999.99,14.64,14.64,9393422730,15.16,15.16,9393422730 +이노메트리,302430,5,7750,2,470,6.46,954879,8227,9833208,954879,6.46,9999.99,9.71,9.71,7874772130,10.33,10.33,7874772130 +피에스텍,002230,6,5360,1,1230,29.78,1338214,12651,19273820,1338214,29.78,9999.99,6.94,6.94,6689129685,6.47,6.47,6689129685 +나노엔텍,039860,7,3500,2,425,13.82,10472667,124281,38093053,10472667,13.82,8426.60,27.49,27.49,38525939600,28.90,28.90,38525939600 +알비더블유,361570,8,2500,2,225,9.89,3187955,41033,28743291,3187955,9.89,7769.25,11.09,11.09,8389351036,11.67,11.67,8389351036 +메리츠 미국채10년 ETN(H),Q610022,9,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +디알젬,263690,10,5540,5,-30,-0.54,1240394,21713,11325610,1240394,-0.54,5712.68,10.95,10.95,7397299360,11.79,11.79,7397299360 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,11,12230,5,-300,-2.39,518,10,1000000,518,-2.39,5180.00,0.05,0.05,6326065,0.05,0.05,6326065 +키움 2차전지산업 ETN,Q760010,12,9625,5,-120,-1.23,16411,334,700000,16411,-1.23,4913.47,2.34,2.34,160573050,2.38,2.38,160573050 +엔젯,419080,13,5360,2,370,7.41,1610029,41166,10652637,1610029,7.41,3911.06,15.11,15.11,9211160425,16.13,16.13,9211160425 +KODEX 코리아혁신성장액티브,373490,14,18255,5,-165,-0.90,49883,1280,500000,49883,-0.90,3897.11,9.98,9.98,912744355,10.00,10.00,912744355 +PLUS 중형주저변동50,266550,15,15530,5,-45,-0.29,658,21,250000,658,-0.29,3133.33,0.26,0.26,10212985,0.26,0.26,10212985 +한투 3X레버리지미국채30년 ETN,Q570111,16,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +TIGER 200 산업재,227550,17,10790,5,-45,-0.42,950467,30870,2140000,950467,-0.42,3078.93,44.41,44.41,10299042505,44.60,44.60,10299042505 +키움 조선TOP10 ETN,Q760017,18,27745,2,845,3.14,573,20,700000,573,3.14,2865.00,0.08,0.08,15596175,0.08,0.08,15596175 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,19,16480,2,840,5.37,9011,317,1000000,9011,5.37,2842.59,0.90,0.90,147590335,0.90,0.90,147590335 +알파AI,043100,20,2230,2,293,15.13,5616359,202383,20110080,5616359,15.13,2775.11,27.93,27.93,12646960999,28.20,28.20,12646960999 +캠시스,050110,21,506,4,-216,-29.92,6510442,246665,73824118,6510442,-29.92,2639.39,8.82,8.82,3321680554,8.89,8.89,3321680554 +KIWOOM 글로벌퓨처모빌리티,394350,22,15725,2,255,1.65,367,14,400000,367,1.65,2621.43,0.09,0.09,5774615,0.09,0.09,5774615 +RISE 단기특수은행채액티브,0061Z0,23,50590,2,25,0.05,55393,2341,23698000,55393,0.05,2366.21,0.23,0.23,2801860815,0.23,0.23,2801860815 +메리츠 미국채30년 ETN(H),Q610037,24,7590,5,-10,-0.13,8014,358,14000000,8014,-0.13,2238.55,0.06,0.06,60834045,0.06,0.06,60834045 +미래에셋 CD금리 플러스 ETN,Q520094,25,100120,2,15,0.01,300,14,2000000,300,0.01,2142.86,0.02,0.02,30036000,0.01,0.01,30036000 +신신제약,002800,26,5330,2,80,1.52,888559,42129,15170500,888559,1.52,2109.14,5.86,5.86,4876599230,6.03,6.03,4876599230 +KODEX 최소변동성,279540,27,15280,2,40,0.26,231,11,600000,231,0.26,2100.00,0.04,0.04,3524685,0.04,0.04,3524685 +싸이토젠,217330,28,3610,2,340,10.40,1286009,62715,23129547,1286009,10.40,2050.56,5.56,5.56,4906101088,5.88,5.88,4906101088 +흥국,010240,29,5180,5,-10,-0.19,276533,14035,12322696,276533,-0.19,1970.31,2.24,2.24,1492885990,2.34,2.34,1492885990 +하나 레버리지 K방산TOP10 ETN,Q700034,30,14340,2,170,1.20,11573,600,1500000,11573,1.20,1928.83,0.77,0.77,165641245,0.77,0.77,165641245 diff --git a/top30/20251209/top30-vir-20251209-124001.csv b/top30/20251209/top30-vir-20251209-124001.csv new file mode 100644 index 000000000000..e593af0b25a2 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18830,2,15,0.08,3403,1,500000,3403,0.08,9999.99,0.68,0.68,64081699,0.68,0.68,64081699 +한투 인버스 2X 일본 엔선물 ETN,Q570096,2,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,3,2090,3,0,0.00,37191,45,5060000,37191,0.00,9999.99,0.74,0.74,77543245,0.73,0.73,77543245 +셀로맥스사이언스,471820,4,5350,2,710,15.30,1741338,13518,11581203,1741338,15.30,9999.99,15.04,15.04,9636949320,15.55,15.55,9636949320 +이노메트리,302430,5,7780,2,500,6.87,957487,8227,9833208,957487,6.87,9999.99,9.74,9.74,7894940160,10.32,10.32,7894940160 +피에스텍,002230,6,5360,1,1230,29.78,1339565,12651,19273820,1339565,29.78,9999.99,6.95,6.95,6696371045,6.48,6.48,6696371045 +나노엔텍,039860,7,3560,2,485,15.77,10981782,124281,38093053,10981782,15.77,8836.25,28.83,28.83,40337720928,29.75,29.75,40337720928 +알비더블유,361570,8,2510,2,235,10.33,3237743,41033,28743291,3237743,10.33,7890.58,11.26,11.26,8513854000,11.80,11.80,8513854000 +메리츠 미국채10년 ETN(H),Q610022,9,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +디알젬,263690,10,5570,3,0,0.00,1248292,21713,11325610,1248292,0.00,5749.05,11.02,11.02,7441200010,11.80,11.80,7441200010 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,11,12230,5,-300,-2.39,518,10,1000000,518,-2.39,5180.00,0.05,0.05,6326065,0.05,0.05,6326065 +키움 2차전지산업 ETN,Q760010,12,9625,5,-120,-1.23,16411,334,700000,16411,-1.23,4913.47,2.34,2.34,160573050,2.38,2.38,160573050 +엔젯,419080,13,5340,2,350,7.01,1613124,41166,10652637,1613124,7.01,3918.58,15.14,15.14,9227697435,16.22,16.22,9227697435 +KODEX 코리아혁신성장액티브,373490,14,18255,5,-165,-0.90,49883,1280,500000,49883,-0.90,3897.11,9.98,9.98,912744355,10.00,10.00,912744355 +PLUS 중형주저변동50,266550,15,15530,5,-45,-0.29,668,21,250000,668,-0.29,3180.95,0.27,0.27,10368285,0.27,0.27,10368285 +한투 3X레버리지미국채30년 ETN,Q570111,16,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +TIGER 200 산업재,227550,17,10800,5,-35,-0.32,950497,30870,2140000,950497,-0.32,3079.03,44.42,44.42,10299366445,44.56,44.56,10299366445 +키움 조선TOP10 ETN,Q760017,18,27745,2,845,3.14,573,20,700000,573,3.14,2865.00,0.08,0.08,15596175,0.08,0.08,15596175 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,19,16480,2,840,5.37,9011,317,1000000,9011,5.37,2842.59,0.90,0.90,147590335,0.90,0.90,147590335 +알파AI,043100,20,2190,2,253,13.06,5713013,202383,20110080,5713013,13.06,2822.87,28.41,28.41,12858464886,29.20,29.20,12858464886 +삼륭물산,014970,21,8890,2,1550,21.12,2486125,88854,15125000,2486125,21.12,2797.99,16.44,16.44,20955571040,15.58,15.58,20955571040 +캠시스,050110,22,506,4,-216,-29.92,6519356,246665,73824118,6519356,-29.92,2643.00,8.83,8.83,3326191038,8.90,8.90,3326191038 +KIWOOM 글로벌퓨처모빌리티,394350,23,15725,2,255,1.65,367,14,400000,367,1.65,2621.43,0.09,0.09,5774615,0.09,0.09,5774615 +RISE 단기특수은행채액티브,0061Z0,24,50600,2,35,0.07,58851,2341,23698000,58851,0.07,2513.93,0.25,0.25,2976830675,0.25,0.25,2976830675 +메리츠 미국채30년 ETN(H),Q610037,25,7590,5,-10,-0.13,8473,358,14000000,8473,-0.13,2366.76,0.06,0.06,64317855,0.06,0.06,64317855 +미래에셋 CD금리 플러스 ETN,Q520094,26,100120,2,15,0.01,300,14,2000000,300,0.01,2142.86,0.02,0.02,30036000,0.01,0.01,30036000 +신신제약,002800,27,5300,2,50,0.95,889908,42129,15170500,889908,0.95,2112.34,5.87,5.87,4883749530,6.07,6.07,4883749530 +KODEX 최소변동성,279540,28,15280,2,40,0.26,231,11,600000,231,0.26,2100.00,0.04,0.04,3524685,0.04,0.04,3524685 +싸이토젠,217330,29,3687,2,417,12.75,1297158,62715,23129547,1297158,12.75,2068.34,5.61,5.61,4946731140,5.80,5.80,4946731140 +흥국,010240,30,5200,2,10,0.19,289357,14035,12322696,289357,0.19,2061.68,2.35,2.35,1559572400,2.43,2.43,1559572400 diff --git a/top30/20251209/top30-vir-20251209-125001.csv b/top30/20251209/top30-vir-20251209-125001.csv new file mode 100644 index 000000000000..d76173bdb10c --- /dev/null +++ b/top30/20251209/top30-vir-20251209-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18830,2,15,0.08,3647,1,500000,3647,0.08,9999.99,0.73,0.73,68676219,0.73,0.73,68676219 +한투 인버스 2X 일본 엔선물 ETN,Q570096,2,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,3,2090,3,0,0.00,37191,45,5060000,37191,0.00,9999.99,0.74,0.74,77543245,0.73,0.73,77543245 +셀로맥스사이언스,471820,4,5200,2,560,12.07,1785296,13518,11581203,1785296,12.07,9999.99,15.42,15.42,9870983170,16.39,16.39,9870983170 +이노메트리,302430,5,7710,2,430,5.91,960410,8227,9833208,960410,5.91,9999.99,9.77,9.77,7917522120,10.44,10.44,7917522120 +피에스텍,002230,6,5360,1,1230,29.78,1341410,12651,19273820,1341410,29.78,9999.99,6.96,6.96,6706260245,6.49,6.49,6706260245 +나노엔텍,039860,7,3630,2,555,18.05,11670097,124281,38093053,11670097,18.05,9390.09,30.64,30.64,42832368524,30.98,30.98,42832368524 +알비더블유,361570,8,2510,2,235,10.33,3272575,41033,28743291,3272575,10.33,7975.47,11.39,11.39,8601023560,11.92,11.92,8601023560 +메리츠 미국채10년 ETN(H),Q610022,9,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +디알젬,263690,10,5570,3,0,0.00,1264622,21713,11325610,1264622,0.00,5824.26,11.17,11.17,7532319730,11.94,11.94,7532319730 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,11,12230,5,-300,-2.39,518,10,1000000,518,-2.39,5180.00,0.05,0.05,6326065,0.05,0.05,6326065 +키움 2차전지산업 ETN,Q760010,12,9625,5,-120,-1.23,16411,334,700000,16411,-1.23,4913.47,2.34,2.34,160573050,2.38,2.38,160573050 +엔젯,419080,13,5330,2,340,6.81,1617281,41166,10652637,1617281,6.81,3928.68,15.18,15.18,9249890605,16.29,16.29,9249890605 +KODEX 코리아혁신성장액티브,373490,14,18260,5,-160,-0.87,49885,1280,500000,49885,-0.87,3897.27,9.98,9.98,912780875,10.00,10.00,912780875 +삼륭물산,014970,15,8600,2,1260,17.17,3129661,88854,15125000,3129661,17.17,3522.25,20.69,20.69,26618029485,20.46,20.46,26618029485 +TIGER 200 산업재,227550,16,10800,5,-35,-0.32,1048512,30870,2140000,1048512,-0.32,3396.54,49.00,49.00,11357928445,49.14,49.14,11357928445 +PLUS 중형주저변동50,266550,17,15530,5,-45,-0.29,678,21,250000,678,-0.29,3228.57,0.27,0.27,10523585,0.27,0.27,10523585 +한투 3X레버리지미국채30년 ETN,Q570111,18,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +알파AI,043100,19,2135,2,198,10.22,5887722,202383,20110080,5887722,10.22,2909.20,29.28,29.28,13232101996,30.82,30.82,13232101996 +키움 조선TOP10 ETN,Q760017,20,27745,2,845,3.14,573,20,700000,573,3.14,2865.00,0.08,0.08,15596175,0.08,0.08,15596175 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,16480,2,840,5.37,9011,317,1000000,9011,5.37,2842.59,0.90,0.90,147590335,0.90,0.90,147590335 +RISE 단기특수은행채액티브,0061Z0,22,50590,2,25,0.05,62691,2341,23698000,62691,0.05,2677.96,0.26,0.26,3171115710,0.26,0.26,3171115710 +캠시스,050110,23,506,4,-216,-29.92,6521412,246665,73824118,6521412,-29.92,2643.83,8.83,8.83,3327231374,8.91,8.91,3327231374 +KIWOOM 글로벌퓨처모빌리티,394350,24,15725,2,255,1.65,367,14,400000,367,1.65,2621.43,0.09,0.09,5774615,0.09,0.09,5774615 +메리츠 미국채30년 ETN(H),Q610037,25,7585,5,-15,-0.20,8932,358,14000000,8932,-0.20,2494.97,0.06,0.06,67800900,0.06,0.06,67800900 +미래에셋 CD금리 플러스 ETN,Q520094,26,100120,2,15,0.01,300,14,2000000,300,0.01,2142.86,0.02,0.02,30036000,0.01,0.01,30036000 +신신제약,002800,27,5320,2,70,1.33,891905,42129,15170500,891905,1.33,2117.08,5.88,5.88,4894346610,6.06,6.06,4894346610 +흥국,010240,28,5210,2,20,0.39,296317,14035,12322696,296317,0.39,2111.27,2.40,2.40,1595690640,2.49,2.49,1595690640 +KODEX 최소변동성,279540,29,15280,2,40,0.26,231,11,600000,231,0.26,2100.00,0.04,0.04,3524685,0.04,0.04,3524685 +싸이토젠,217330,30,3670,2,400,12.23,1313612,62715,23129547,1313612,12.23,2094.57,5.68,5.68,5007289266,5.90,5.90,5007289266 diff --git a/top30/20251209/top30-vir-20251209-130001.csv b/top30/20251209/top30-vir-20251209-130001.csv new file mode 100644 index 000000000000..c65247ab76e2 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18825,2,10,0.05,3708,1,500000,3708,0.05,9999.99,0.74,0.74,69824544,0.74,0.74,69824544 +한투 인버스 2X 일본 엔선물 ETN,Q570096,2,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,3,2085,5,-5,-0.24,39337,45,5060000,39337,-0.24,9999.99,0.78,0.78,82017655,0.78,0.78,82017655 +셀로맥스사이언스,471820,4,5320,2,680,14.66,1817707,13518,11581203,1817707,14.66,9999.99,15.70,15.70,10042785080,16.30,16.30,10042785080 +이노메트리,302430,5,7740,2,460,6.32,962937,8227,9833208,962937,6.32,9999.99,9.79,9.79,7937001210,10.43,10.43,7937001210 +피에스텍,002230,6,5360,1,1230,29.78,1345684,12651,19273820,1345684,29.78,9999.99,6.98,6.98,6729168885,6.51,6.51,6729168885 +나노엔텍,039860,7,3700,2,625,20.33,12509399,124281,38093053,12509399,20.33,9999.99,32.84,32.84,45941866788,32.60,32.60,45941866788 +알비더블유,361570,8,2510,2,235,10.33,3295065,41033,28743291,3295065,10.33,8030.28,11.46,11.46,8657338266,12.00,12.00,8657338266 +메리츠 미국채10년 ETN(H),Q610022,9,8600,5,-15,-0.17,247,4,3000000,247,-0.17,6175.00,0.01,0.01,2122245,0.01,0.01,2122245 +디알젬,263690,10,5540,5,-30,-0.54,1271976,21713,11325610,1271976,-0.54,5858.13,11.23,11.23,7573131110,12.07,12.07,7573131110 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,11,12205,5,-325,-2.59,536,10,1000000,536,-2.59,5360.00,0.05,0.05,6545805,0.05,0.05,6545805 +키움 2차전지산업 ETN,Q760010,12,9625,5,-120,-1.23,16411,334,700000,16411,-1.23,4913.47,2.34,2.34,160573050,2.38,2.38,160573050 +엔젯,419080,13,5340,2,350,7.01,1621991,41166,10652637,1621991,7.01,3940.12,15.23,15.23,9274983045,16.30,16.30,9274983045 +KODEX 코리아혁신성장액티브,373490,14,18290,5,-130,-0.71,49886,1280,500000,49886,-0.71,3897.34,9.98,9.98,912799165,9.98,9.98,912799165 +삼륭물산,014970,15,8520,2,1180,16.08,3426043,88854,15125000,3426043,16.08,3855.81,22.65,22.65,29171675465,22.64,22.64,29171675465 +TIGER 200 산업재,227550,16,10800,5,-35,-0.32,1179072,30870,2140000,1179072,-0.32,3819.48,55.10,55.10,12768267440,55.25,55.25,12768267440 +PLUS 중형주저변동50,266550,17,15545,5,-30,-0.19,698,21,250000,698,-0.19,3323.81,0.28,0.28,10834435,0.28,0.28,10834435 +한투 3X레버리지미국채30년 ETN,Q570111,18,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +알파AI,043100,19,2125,2,188,9.71,5949878,202383,20110080,5949878,9.71,2939.91,29.59,29.59,13363955196,31.27,31.27,13363955196 +키움 조선TOP10 ETN,Q760017,20,27745,2,845,3.14,573,20,700000,573,3.14,2865.00,0.08,0.08,15596175,0.08,0.08,15596175 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,16480,2,840,5.37,9011,317,1000000,9011,5.37,2842.59,0.90,0.90,147590335,0.90,0.90,147590335 +RISE 단기특수은행채액티브,0061Z0,22,50595,2,30,0.06,66102,2341,23698000,66102,0.06,2823.67,0.28,0.28,3343687080,0.28,0.28,3343687080 +메리츠 미국채30년 ETN(H),Q610037,23,7590,5,-10,-0.13,9544,358,14000000,9544,-0.13,2665.92,0.07,0.07,72443685,0.07,0.07,72443685 +캠시스,050110,24,506,4,-216,-29.92,6531171,246665,73824118,6531171,-29.92,2647.79,8.85,8.85,3332169428,8.92,8.92,3332169428 +KIWOOM 글로벌퓨처모빌리티,394350,25,15725,2,255,1.65,367,14,400000,367,1.65,2621.43,0.09,0.09,5774615,0.09,0.09,5774615 +미래에셋 CD금리 플러스 ETN,Q520094,26,100120,2,15,0.01,300,14,2000000,300,0.01,2142.86,0.02,0.02,30036000,0.01,0.01,30036000 +신신제약,002800,27,5320,2,70,1.33,893006,42129,15170500,893006,1.33,2119.69,5.89,5.89,4900207420,6.07,6.07,4900207420 +싸이토젠,217330,28,3710,2,440,13.46,1328216,62715,23129547,1328216,13.46,2117.86,5.74,5.74,5061326221,5.90,5.90,5061326221 +흥국,010240,29,5200,2,10,0.19,296981,14035,12322696,296981,0.19,2116.00,2.41,2.41,1599148030,2.50,2.50,1599148030 +KODEX 최소변동성,279540,30,15280,2,40,0.26,231,11,600000,231,0.26,2100.00,0.04,0.04,3524685,0.04,0.04,3524685 diff --git a/top30/20251209/top30-vir-20251209-131000.csv b/top30/20251209/top30-vir-20251209-131000.csv new file mode 100644 index 000000000000..889a82b7293d --- /dev/null +++ b/top30/20251209/top30-vir-20251209-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18815,3,0,0.00,4074,1,500000,4074,0.00,9999.99,0.81,0.81,76710834,0.82,0.82,76710834 +한투 인버스 2X 일본 엔선물 ETN,Q570096,2,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,3,2085,5,-5,-0.24,39337,45,5060000,39337,-0.24,9999.99,0.78,0.78,82017655,0.78,0.78,82017655 +셀로맥스사이언스,471820,4,5230,2,590,12.72,1847001,13518,11581203,1847001,12.72,9999.99,15.95,15.95,10196389350,16.83,16.83,10196389350 +이노메트리,302430,5,7690,2,410,5.63,969244,8227,9833208,969244,5.63,9999.99,9.86,9.86,7985395920,10.56,10.56,7985395920 +피에스텍,002230,6,5360,1,1230,29.78,1348052,12651,19273820,1348052,29.78,9999.99,6.99,6.99,6741861365,6.53,6.53,6741861365 +나노엔텍,039860,7,3685,2,610,19.84,12950217,124281,38093053,12950217,19.84,9999.99,34.00,34.00,47571385772,33.89,33.89,47571385772 +ACE 인도컨슈머파워액티브,487910,8,9525,5,-145,-1.50,436380,4951,4450000,436380,-1.50,8813.98,9.81,9.81,4161140730,9.82,9.82,4161140730 +레이언스,228850,9,5400,2,150,2.86,157258,1802,16591014,157258,2.86,8726.86,0.95,0.95,887110735,0.99,0.99,887110735 +알비더블유,361570,10,2500,2,225,9.89,3317975,41033,28743291,3317975,9.89,8086.11,11.54,11.54,8714724769,12.13,12.13,8714724769 +메리츠 미국채10년 ETN(H),Q610022,11,8595,5,-20,-0.23,258,4,3000000,258,-0.23,6450.00,0.01,0.01,2216790,0.01,0.01,2216790 +디알젬,263690,12,5560,5,-10,-0.18,1278261,21713,11325610,1278261,-0.18,5887.08,11.29,11.29,7607945320,12.08,12.08,7607945320 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,13,12200,5,-330,-2.63,548,10,1000000,548,-2.63,5480.00,0.05,0.05,6692205,0.05,0.05,6692205 +키움 2차전지산업 ETN,Q760010,14,9635,5,-110,-1.13,16461,334,700000,16461,-1.13,4928.44,2.35,2.35,161054800,2.39,2.39,161054800 +삼륭물산,014970,15,8370,2,1030,14.03,3758671,88854,15125000,3758671,14.03,4230.17,24.85,24.85,31974908325,25.26,25.26,31974908325 +TIGER 200 산업재,227550,16,10815,5,-20,-0.18,1268120,30870,2140000,1268120,-0.18,4107.94,59.26,59.26,13730697062,59.33,59.33,13730697062 +엔젯,419080,17,5330,2,340,6.81,1626985,41166,10652637,1626985,6.81,3952.25,15.27,15.27,9301502605,16.38,16.38,9301502605 +KODEX 코리아혁신성장액티브,373490,18,18290,5,-130,-0.71,49886,1280,500000,49886,-0.71,3897.34,9.98,9.98,912799165,9.98,9.98,912799165 +KB 인도 대형 성장주 Select 5 ETN,Q580066,19,11460,5,-310,-2.63,206,6,2000000,206,-2.63,3433.33,0.01,0.01,2362600,0.01,0.01,2362600 +PLUS 중형주저변동50,266550,20,15550,5,-25,-0.16,708,21,250000,708,-0.16,3371.43,0.28,0.28,10989935,0.28,0.28,10989935 +한투 3X레버리지미국채30년 ETN,Q570111,21,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +알파AI,043100,22,2105,2,168,8.67,6014364,202383,20110080,6014364,8.67,2971.77,29.91,29.91,13499798978,31.89,31.89,13499798978 +RISE 단기특수은행채액티브,0061Z0,23,50595,2,30,0.06,69560,2341,23698000,69560,0.06,2971.38,0.29,0.29,3518644590,0.29,0.29,3518644590 +키움 조선TOP10 ETN,Q760017,24,27745,2,845,3.14,573,20,700000,573,3.14,2865.00,0.08,0.08,15596175,0.08,0.08,15596175 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,25,16480,2,840,5.37,9011,317,1000000,9011,5.37,2842.59,0.90,0.90,147590335,0.90,0.90,147590335 +메리츠 미국채30년 ETN(H),Q610037,26,7585,5,-15,-0.20,10003,358,14000000,10003,-0.20,2794.13,0.07,0.07,75925200,0.07,0.07,75925200 +캠시스,050110,27,506,4,-216,-29.92,6544374,246665,73824118,6544374,-29.92,2653.14,8.86,8.86,3338850146,8.94,8.94,3338850146 +KIWOOM 글로벌퓨처모빌리티,394350,28,15725,2,255,1.65,368,14,400000,368,1.65,2628.57,0.09,0.09,5790340,0.09,0.09,5790340 +싸이토젠,217330,29,3745,2,475,14.53,1350924,62715,23129547,1350924,14.53,2154.07,5.84,5.84,5145555101,5.94,5.94,5145555101 +미래에셋 CD금리 플러스 ETN,Q520094,30,100120,2,15,0.01,300,14,2000000,300,0.01,2142.86,0.02,0.02,30036000,0.01,0.01,30036000 diff --git a/top30/20251209/top30-vir-20251209-132000.csv b/top30/20251209/top30-vir-20251209-132000.csv new file mode 100644 index 000000000000..172948044320 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18815,3,0,0.00,4074,1,500000,4074,0.00,9999.99,0.81,0.81,76710834,0.82,0.82,76710834 +한투 인버스 2X 일본 엔선물 ETN,Q570096,2,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,3,2085,5,-5,-0.24,39337,45,5060000,39337,-0.24,9999.99,0.78,0.78,82017655,0.78,0.78,82017655 +셀로맥스사이언스,471820,4,5220,2,580,12.50,1869251,13518,11581203,1869251,12.50,9999.99,16.14,16.14,10311948010,17.06,17.06,10311948010 +ACE 인도컨슈머파워액티브,487910,5,9525,5,-145,-1.50,639547,4951,4450000,639547,-1.50,9999.99,14.37,14.37,6095291950,14.38,14.38,6095291950 +이노메트리,302430,6,7700,2,420,5.77,971871,8227,9833208,971871,5.77,9999.99,9.88,9.88,8005567670,10.57,10.57,8005567670 +나노엔텍,039860,7,3710,2,635,20.65,13284772,124281,38093053,13284772,20.65,9999.99,34.87,34.87,48804084541,34.53,34.53,48804084541 +피에스텍,002230,8,5360,1,1230,29.78,1348389,12651,19273820,1348389,29.78,9999.99,7.00,7.00,6743667685,6.53,6.53,6743667685 +레이언스,228850,9,5330,2,80,1.52,169653,1802,16591014,169653,1.52,9414.71,1.02,1.02,953163930,1.08,1.08,953163930 +알비더블유,361570,10,2505,2,230,10.11,3328453,41033,28743291,3328453,10.11,8111.65,11.58,11.58,8740951034,12.14,12.14,8740951034 +메리츠 미국채10년 ETN(H),Q610022,11,8595,5,-20,-0.23,258,4,3000000,258,-0.23,6450.00,0.01,0.01,2216790,0.01,0.01,2216790 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,12,12200,5,-330,-2.63,598,10,1000000,598,-2.63,5980.00,0.06,0.06,7302205,0.06,0.06,7302205 +디알젬,263690,13,5540,5,-30,-0.54,1283560,21713,11325610,1283560,-0.54,5911.48,11.33,11.33,7637357470,12.17,12.17,7637357470 +키움 2차전지산업 ETN,Q760010,14,9635,5,-110,-1.13,16461,334,700000,16461,-1.13,4928.44,2.35,2.35,161054800,2.39,2.39,161054800 +삼륭물산,014970,15,8220,2,880,11.99,4029865,88854,15125000,4029865,11.99,4535.38,26.64,26.64,34221257355,27.53,27.53,34221257355 +TIGER 200 산업재,227550,16,10830,5,-5,-0.05,1323735,30870,2140000,1323735,-0.05,4288.10,61.86,61.86,14332584662,61.84,61.84,14332584662 +엔젯,419080,17,5340,2,350,7.01,1639196,41166,10652637,1639196,7.01,3981.92,15.39,15.39,9366267355,16.47,16.47,9366267355 +KODEX 코리아혁신성장액티브,373490,18,18290,5,-130,-0.71,49886,1280,500000,49886,-0.71,3897.34,9.98,9.98,912799165,9.98,9.98,912799165 +KB 인도 대형 성장주 Select 5 ETN,Q580066,19,11460,5,-310,-2.63,206,6,2000000,206,-2.63,3433.33,0.01,0.01,2362600,0.01,0.01,2362600 +PLUS 중형주저변동50,266550,20,15560,5,-15,-0.10,718,21,250000,718,-0.10,3419.05,0.29,0.29,11145535,0.29,0.29,11145535 +RISE 단기특수은행채액티브,0061Z0,21,50600,2,35,0.07,72771,2341,23698000,72771,0.07,3108.54,0.31,0.31,3681108840,0.31,0.31,3681108840 +한투 3X레버리지미국채30년 ETN,Q570111,22,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +알파AI,043100,23,2120,2,183,9.45,6055508,202383,20110080,6055508,9.45,2992.10,30.11,30.11,13586261112,31.87,31.87,13586261112 +메리츠 미국채30년 ETN(H),Q610037,24,7585,5,-15,-0.20,10309,358,14000000,10309,-0.20,2879.61,0.07,0.07,78246210,0.07,0.07,78246210 +키움 조선TOP10 ETN,Q760017,25,27745,2,845,3.14,573,20,700000,573,3.14,2865.00,0.08,0.08,15596175,0.08,0.08,15596175 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,26,16480,2,840,5.37,9011,317,1000000,9011,5.37,2842.59,0.90,0.90,147590335,0.90,0.90,147590335 +캠시스,050110,27,506,4,-216,-29.92,6556228,246665,73824118,6556228,-29.92,2657.95,8.88,8.88,3344848270,8.95,8.95,3344848270 +브레인즈컴퍼니,099390,28,5110,2,30,0.59,231677,8787,8208283,231677,0.59,2636.59,2.82,2.82,1280791205,3.05,3.05,1280791205 +KIWOOM 글로벌퓨처모빌리티,394350,29,15725,2,255,1.65,368,14,400000,368,1.65,2628.57,0.09,0.09,5790340,0.09,0.09,5790340 +싸이토젠,217330,30,3735,2,465,14.22,1367935,62715,23129547,1367935,14.22,2181.19,5.91,5.91,5209139371,6.03,6.03,5209139371 diff --git a/top30/20251209/top30-vir-20251209-133001.csv b/top30/20251209/top30-vir-20251209-133001.csv new file mode 100644 index 000000000000..5f0c956481d6 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18805,5,-10,-0.05,4440,1,500000,4440,-0.05,9999.99,0.89,0.89,83593464,0.89,0.89,83593464 +한투 인버스 2X 일본 엔선물 ETN,Q570096,2,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,3,2085,5,-5,-0.24,39337,45,5060000,39337,-0.24,9999.99,0.78,0.78,82017655,0.78,0.78,82017655 +ACE 인도컨슈머파워액티브,487910,4,9500,5,-170,-1.76,736654,4951,4450000,736654,-1.76,9999.99,16.55,16.55,7017810520,16.60,16.60,7017810520 +셀로맥스사이언스,471820,5,5240,2,600,12.93,1943979,13518,11581203,1943979,12.93,9999.99,16.79,16.79,10704748885,17.64,17.64,10704748885 +이노메트리,302430,6,7700,2,420,5.77,973644,8227,9833208,973644,5.77,9999.99,9.90,9.90,8019155230,10.59,10.59,8019155230 +나노엔텍,039860,7,3715,2,640,20.81,13497703,124281,38093053,13497703,20.81,9999.99,35.43,35.43,49590972605,35.04,35.04,49590972605 +피에스텍,002230,8,5360,1,1230,29.78,1350292,12651,19273820,1350292,29.78,9999.99,7.01,7.01,6753867765,6.54,6.54,6753867765 +레이언스,228850,9,5270,2,20,0.38,178962,1802,16591014,178962,0.38,9931.30,1.08,1.08,1002461690,1.15,1.15,1002461690 +알비더블유,361570,10,2505,2,230,10.11,3383783,41033,28743291,3383783,10.11,8246.49,11.77,11.77,8880260039,12.33,12.33,8880260039 +메리츠 미국채10년 ETN(H),Q610022,11,8595,5,-20,-0.23,258,4,3000000,258,-0.23,6450.00,0.01,0.01,2216790,0.01,0.01,2216790 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,12,12200,5,-330,-2.63,598,10,1000000,598,-2.63,5980.00,0.06,0.06,7302205,0.06,0.06,7302205 +디알젬,263690,13,5560,5,-10,-0.18,1288155,21713,11325610,1288155,-0.18,5932.64,11.37,11.37,7662824300,12.17,12.17,7662824300 +키움 2차전지산업 ETN,Q760010,14,9635,5,-110,-1.13,16461,334,700000,16461,-1.13,4928.44,2.35,2.35,161054800,2.39,2.39,161054800 +삼륭물산,014970,15,8100,2,760,10.35,4154341,88854,15125000,4154341,10.35,4675.47,27.47,27.47,35238421900,28.76,28.76,35238421900 +TIGER 200 산업재,227550,16,10835,3,0,0.00,1370782,30870,2140000,1370782,0.00,4440.50,64.06,64.06,14842247802,64.01,64.01,14842247802 +엔젯,419080,17,5350,2,360,7.21,1646066,41166,10652637,1646066,7.21,3998.61,15.45,15.45,9402861140,16.50,16.50,9402861140 +KODEX 코리아혁신성장액티브,373490,18,18290,5,-130,-0.71,49886,1280,500000,49886,-0.71,3897.34,9.98,9.98,912799165,9.98,9.98,912799165 +PLUS 중형주저변동50,266550,19,15570,5,-5,-0.03,728,21,250000,728,-0.03,3466.67,0.29,0.29,11301235,0.29,0.29,11301235 +KB 인도 대형 성장주 Select 5 ETN,Q580066,20,11460,5,-310,-2.63,206,6,2000000,206,-2.63,3433.33,0.01,0.01,2362600,0.01,0.01,2362600 +키움 조선TOP10 ETN,Q760017,21,27810,2,910,3.38,673,20,700000,673,3.38,3365.00,0.10,0.10,18377175,0.09,0.09,18377175 +RISE 단기특수은행채액티브,0061Z0,22,50600,2,35,0.07,75982,2341,23698000,75982,0.07,3245.71,0.32,0.32,3843585440,0.32,0.32,3843585440 +한투 3X레버리지미국채30년 ETN,Q570111,23,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +메리츠 미국채30년 ETN(H),Q610037,24,7580,5,-20,-0.26,11074,358,14000000,11074,-0.26,3093.30,0.08,0.08,84044910,0.08,0.08,84044910 +알파AI,043100,25,2095,2,158,8.16,6096664,202383,20110080,6096664,8.16,3012.44,30.32,30.32,13672786267,32.45,32.45,13672786267 +브레인즈컴퍼니,099390,26,5110,2,30,0.59,255018,8787,8208283,255018,0.59,2902.22,3.11,3.11,1399463005,3.34,3.34,1399463005 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,27,16480,2,840,5.37,9011,317,1000000,9011,5.37,2842.59,0.90,0.90,147590335,0.90,0.90,147590335 +캠시스,050110,28,506,4,-216,-29.92,6580010,246665,73824118,6580010,-29.92,2667.59,8.91,8.91,3356881962,8.99,8.99,3356881962 +KIWOOM 글로벌퓨처모빌리티,394350,29,15725,2,255,1.65,368,14,400000,368,1.65,2628.57,0.09,0.09,5790340,0.09,0.09,5790340 +싸이토젠,217330,30,3740,2,470,14.37,1387636,62715,23129547,1387636,14.37,2212.61,6.00,6.00,5283422891,6.11,6.11,5283422891 diff --git a/top30/20251209/top30-vir-20251209-134000.csv b/top30/20251209/top30-vir-20251209-134000.csv new file mode 100644 index 000000000000..a43bdd720007 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18790,5,-25,-0.13,4684,1,500000,4684,-0.13,9999.99,0.94,0.94,88177919,0.94,0.94,88177919 +한투 인버스 2X 일본 엔선물 ETN,Q570096,2,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,3,2085,5,-5,-0.24,39337,45,5060000,39337,-0.24,9999.99,0.78,0.78,82017655,0.78,0.78,82017655 +ACE 인도컨슈머파워액티브,487910,4,9520,5,-150,-1.55,1223452,4951,4450000,1223452,-1.55,9999.99,27.49,27.49,11644753580,27.49,27.49,11644753580 +셀로맥스사이언스,471820,5,5010,2,370,7.97,2038979,13518,11581203,2038979,7.97,9999.99,17.61,17.61,11188960180,19.28,19.28,11188960180 +나노엔텍,039860,6,3920,2,845,27.48,14809728,124281,38093053,14809728,27.48,9999.99,38.88,38.88,54630226829,36.58,36.58,54630226829 +이노메트리,302430,7,7610,2,330,4.53,980170,8227,9833208,980170,4.53,9999.99,9.97,9.97,8069063760,10.78,10.78,8069063760 +피에스텍,002230,8,5360,1,1230,29.78,1350958,12651,19273820,1350958,29.78,9999.99,7.01,7.01,6757437525,6.54,6.54,6757437525 +레이언스,228850,9,5260,2,10,0.19,182247,1802,16591014,182247,0.19,9999.99,1.10,1.10,1019699080,1.17,1.17,1019699080 +알비더블유,361570,10,2505,2,230,10.11,3402772,41033,28743291,3402772,10.11,8292.77,11.84,11.84,8927834664,12.40,12.40,8927834664 +메리츠 미국채10년 ETN(H),Q610022,11,8595,5,-20,-0.23,258,4,3000000,258,-0.23,6450.00,0.01,0.01,2216790,0.01,0.01,2216790 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,12,12200,5,-330,-2.63,598,10,1000000,598,-2.63,5980.00,0.06,0.06,7302205,0.06,0.06,7302205 +디알젬,263690,13,5550,5,-20,-0.36,1292261,21713,11325610,1292261,-0.36,5951.55,11.41,11.41,7685651920,12.23,12.23,7685651920 +KB 인도 대형 성장주 Select 5 ETN,Q580066,14,11435,5,-335,-2.85,306,6,2000000,306,-2.85,5100.00,0.02,0.02,3506100,0.02,0.02,3506100 +키움 2차전지산업 ETN,Q760010,15,9635,5,-110,-1.13,16461,334,700000,16461,-1.13,4928.44,2.35,2.35,161054800,2.39,2.39,161054800 +삼륭물산,014970,16,8100,2,760,10.35,4225417,88854,15125000,4225417,10.35,4755.46,27.94,27.94,35818271625,29.24,29.24,35818271625 +TIGER 200 산업재,227550,17,10825,5,-10,-0.09,1420751,30870,2140000,1420751,-0.09,4602.37,66.39,66.39,15383255837,66.41,66.41,15383255837 +에스케이증권제9호스팩,455910,18,2100,3,0,0.00,45001,1031,5020000,45001,0.00,4364.79,0.90,0.90,94502095,0.90,0.90,94502095 +엔젯,419080,19,5370,2,380,7.62,1661284,41166,10652637,1661284,7.62,4035.57,15.60,15.60,9484170310,16.58,16.58,9484170310 +KODEX 코리아혁신성장액티브,373490,20,18325,5,-95,-0.52,50286,1280,500000,50286,-0.52,3928.59,10.06,10.06,920129165,10.04,10.04,920129165 +PLUS 중형주저변동50,266550,21,15570,5,-5,-0.03,738,21,250000,738,-0.03,3514.29,0.30,0.30,11456935,0.29,0.29,11456935 +RISE 단기특수은행채액티브,0061Z0,22,50600,2,35,0.07,79440,2341,23698000,79440,0.07,3393.42,0.34,0.34,4018560240,0.34,0.34,4018560240 +키움 조선TOP10 ETN,Q760017,23,27810,2,910,3.38,673,20,700000,673,3.38,3365.00,0.10,0.10,18377175,0.09,0.09,18377175 +메리츠 미국채30년 ETN(H),Q610037,24,7580,5,-20,-0.26,11533,358,14000000,11533,-0.26,3221.51,0.08,0.08,87524130,0.08,0.08,87524130 +한투 3X레버리지미국채30년 ETN,Q570111,25,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +알파AI,043100,26,2090,2,153,7.90,6157780,202383,20110080,6157780,7.90,3042.64,30.62,30.62,13800431985,32.83,32.83,13800431985 +브레인즈컴퍼니,099390,27,5090,2,10,0.20,258220,8787,8208283,258220,0.20,2938.66,3.15,3.15,1415735715,3.39,3.39,1415735715 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,28,16475,2,835,5.34,9061,317,1000000,9061,5.34,2858.36,0.91,0.91,148414085,0.90,0.90,148414085 +캠시스,050110,29,506,4,-216,-29.92,6580737,246665,73824118,6580737,-29.92,2667.88,8.91,8.91,3357249824,8.99,8.99,3357249824 +KIWOOM 글로벌퓨처모빌리티,394350,30,15715,2,245,1.58,370,14,400000,370,1.58,2642.86,0.09,0.09,5821770,0.09,0.09,5821770 diff --git a/top30/20251209/top30-vir-20251209-135001.csv b/top30/20251209/top30-vir-20251209-135001.csv new file mode 100644 index 000000000000..6a78ebce5aa7 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18795,5,-20,-0.11,4867,1,500000,4867,-0.11,9999.99,0.97,0.97,91617404,0.97,0.97,91617404 +한투 인버스 2X 일본 엔선물 ETN,Q570096,2,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,3,2085,5,-5,-0.24,39337,45,5060000,39337,-0.24,9999.99,0.78,0.78,82017655,0.78,0.78,82017655 +ACE 인도컨슈머파워액티브,487910,4,9560,5,-110,-1.14,1844749,4951,4450000,1844749,-1.14,9999.99,41.46,41.46,17568393120,41.30,41.30,17568393120 +셀로맥스사이언스,471820,5,5030,2,390,8.41,2061024,13518,11581203,2061024,8.41,9999.99,17.80,17.80,11299098765,19.40,19.40,11299098765 +나노엔텍,039860,6,3995,1,920,29.92,16129021,124281,38093053,16129021,29.92,9999.99,42.34,42.34,59889538440,39.35,39.35,59889538440 +이노메트리,302430,7,7690,2,410,5.63,980793,8227,9833208,980793,5.63,9999.99,9.97,9.97,8073826250,10.68,10.68,8073826250 +피에스텍,002230,8,5360,1,1230,29.78,1351445,12651,19273820,1351445,29.78,9999.99,7.01,7.01,6760047845,6.54,6.54,6760047845 +레이언스,228850,9,5280,2,30,0.57,184167,1802,16591014,184167,0.57,9999.99,1.11,1.11,1029797980,1.18,1.18,1029797980 +알비더블유,361570,10,2505,2,230,10.11,3406854,41033,28743291,3406854,10.11,8302.72,11.85,11.85,8938055297,12.41,12.41,8938055297 +에스케이증권제9호스팩,455910,11,2095,5,-5,-0.24,71001,1031,5020000,71001,-0.24,6886.62,1.41,1.41,148972095,1.42,1.42,148972095 +KODEX 코리아혁신성장액티브,373490,12,18370,5,-50,-0.27,83352,1280,500000,83352,-0.27,6511.88,16.67,16.67,1527527585,16.63,16.63,1527527585 +메리츠 미국채10년 ETN(H),Q610022,13,8595,5,-20,-0.23,258,4,3000000,258,-0.23,6450.00,0.01,0.01,2216790,0.01,0.01,2216790 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,14,12200,5,-330,-2.63,598,10,1000000,598,-2.63,5980.00,0.06,0.06,7302205,0.06,0.06,7302205 +디알젬,263690,15,5560,5,-10,-0.18,1295851,21713,11325610,1295851,-0.18,5968.09,11.44,11.44,7705582020,12.24,12.24,7705582020 +KB 인도 대형 성장주 Select 5 ETN,Q580066,16,11435,5,-335,-2.85,306,6,2000000,306,-2.85,5100.00,0.02,0.02,3506100,0.02,0.02,3506100 +삼륭물산,014970,17,7930,2,590,8.04,4392657,88854,15125000,4392657,8.04,4943.68,29.04,29.04,37150688090,30.97,30.97,37150688090 +키움 2차전지산업 ETN,Q760010,18,9635,5,-110,-1.13,16461,334,700000,16461,-1.13,4928.44,2.35,2.35,161054800,2.39,2.39,161054800 +휴엠앤씨,263920,19,4300,2,610,16.53,107430,2270,9809026,107430,16.53,4732.60,1.10,1.10,461000713,1.09,1.09,461000713 +TIGER 200 산업재,227550,20,10820,5,-15,-0.14,1459040,30870,2140000,1459040,-0.14,4726.40,68.18,68.18,15797690402,68.23,68.23,15797690402 +엔젯,419080,21,5410,2,420,8.42,1672386,41166,10652637,1672386,8.42,4062.54,15.70,15.70,9544162220,16.56,16.56,9544162220 +PLUS 중형주저변동50,266550,22,15565,5,-10,-0.06,758,21,250000,758,-0.06,3609.52,0.30,0.30,11768235,0.30,0.30,11768235 +RISE 단기특수은행채액티브,0061Z0,23,50605,2,40,0.08,81306,2341,23698000,81306,0.08,3473.13,0.34,0.34,4112986935,0.34,0.34,4112986935 +키움 조선TOP10 ETN,Q760017,24,27810,2,910,3.38,673,20,700000,673,3.38,3365.00,0.10,0.10,18377175,0.09,0.09,18377175 +메리츠 미국채30년 ETN(H),Q610037,25,7580,5,-20,-0.26,11992,358,14000000,11992,-0.26,3349.72,0.09,0.09,91003350,0.09,0.09,91003350 +브레인즈컴퍼니,099390,26,4995,5,-85,-1.67,276376,8787,8208283,276376,-1.67,3145.28,3.37,3.37,1506912920,3.68,3.68,1506912920 +한투 3X레버리지미국채30년 ETN,Q570111,27,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +알파AI,043100,28,2125,2,188,9.71,6212936,202383,20110080,6212936,9.71,3069.89,30.89,30.89,13916884781,32.57,32.57,13916884781 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,16475,2,835,5.34,9061,317,1000000,9061,5.34,2858.36,0.91,0.91,148414085,0.90,0.90,148414085 +캠시스,050110,30,506,4,-216,-29.92,6586807,246665,73824118,6586807,-29.92,2670.35,8.92,8.92,3360321244,9.00,9.00,3360321244 diff --git a/top30/20251209/top30-vir-20251209-140001.csv b/top30/20251209/top30-vir-20251209-140001.csv new file mode 100644 index 000000000000..7a1efa5b3aaa --- /dev/null +++ b/top30/20251209/top30-vir-20251209-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18795,5,-20,-0.11,5111,1,500000,5111,-0.11,9999.99,1.02,1.02,96203384,1.02,1.02,96203384 +한투 인버스 2X 일본 엔선물 ETN,Q570096,2,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,3,2085,5,-5,-0.24,39711,45,5060000,39711,-0.24,9999.99,0.78,0.78,82797445,0.78,0.78,82797445 +ACE 인도컨슈머파워액티브,487910,4,9580,5,-90,-0.93,2161167,4951,4450000,2161167,-0.93,9999.99,48.57,48.57,20595930575,48.31,48.31,20595930575 +셀로맥스사이언스,471820,5,5040,2,400,8.62,2077185,13518,11581203,2077185,8.62,9999.99,17.94,17.94,11380836965,19.50,19.50,11380836965 +휴엠앤씨,263920,6,4585,2,895,24.25,317601,2270,9809026,317601,24.25,9999.99,3.24,3.24,1418385038,3.15,3.15,1418385038 +나노엔텍,039860,7,3995,1,920,29.92,16217052,124281,38093053,16217052,29.92,9999.99,42.57,42.57,60241222285,39.59,39.59,60241222285 +이노메트리,302430,8,7690,2,410,5.63,982694,8227,9833208,982694,5.63,9999.99,9.99,9.99,8088411690,10.70,10.70,8088411690 +피에스텍,002230,9,5360,1,1230,29.78,1351578,12651,19273820,1351578,29.78,9999.99,7.01,7.01,6760760725,6.54,6.54,6760760725 +레이언스,228850,10,5260,2,10,0.19,185522,1802,16591014,185522,0.19,9999.99,1.12,1.12,1036935050,1.19,1.19,1036935050 +알비더블유,361570,11,2510,2,235,10.33,3413511,41033,28743291,3413511,10.33,8318.94,11.88,11.88,8954726482,12.41,12.41,8954726482 +에스케이증권제9호스팩,455910,12,2100,3,0,0.00,71035,1031,5020000,71035,0.00,6889.91,1.42,1.42,149043495,1.41,1.41,149043495 +KODEX 코리아혁신성장액티브,373490,13,18370,5,-50,-0.27,83352,1280,500000,83352,-0.27,6511.88,16.67,16.67,1527527585,16.63,16.63,1527527585 +메리츠 미국채10년 ETN(H),Q610022,14,8595,5,-20,-0.23,258,4,3000000,258,-0.23,6450.00,0.01,0.01,2216790,0.01,0.01,2216790 +디알젬,263690,15,5580,2,10,0.18,1300868,21713,11325610,1300868,0.18,5991.19,11.49,11.49,7733518860,12.24,12.24,7733518860 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,16,12200,5,-330,-2.63,598,10,1000000,598,-2.63,5980.00,0.06,0.06,7302205,0.06,0.06,7302205 +삼륭물산,014970,17,8300,2,960,13.08,4902619,88854,15125000,4902619,13.08,5517.61,32.41,32.41,41414684140,32.99,32.99,41414684140 +KB 인도 대형 성장주 Select 5 ETN,Q580066,18,11435,5,-335,-2.85,306,6,2000000,306,-2.85,5100.00,0.02,0.02,3506100,0.02,0.02,3506100 +키움 2차전지산업 ETN,Q760010,19,9635,5,-110,-1.13,16461,334,700000,16461,-1.13,4928.44,2.35,2.35,161054800,2.39,2.39,161054800 +TIGER 200 산업재,227550,20,10825,5,-10,-0.09,1511053,30870,2140000,1511053,-0.09,4894.89,70.61,70.61,16360670662,70.63,70.63,16360670662 +엔젯,419080,21,5480,2,490,9.82,1704802,41166,10652637,1704802,9.82,4141.29,16.00,16.00,9722442990,16.65,16.65,9722442990 +PLUS 중형주저변동50,266550,22,15560,5,-15,-0.10,768,21,250000,768,-0.10,3657.14,0.31,0.31,11923835,0.31,0.31,11923835 +메리츠 미국채30년 ETN(H),Q610037,23,7580,5,-20,-0.26,12451,358,14000000,12451,-0.26,3477.93,0.09,0.09,94482570,0.09,0.09,94482570 +RISE 단기특수은행채액티브,0061Z0,24,50605,2,40,0.08,81416,2341,23698000,81416,0.08,3477.83,0.34,0.34,4118553485,0.34,0.34,4118553485 +키움 조선TOP10 ETN,Q760017,25,27810,2,910,3.38,673,20,700000,673,3.38,3365.00,0.10,0.10,18377175,0.09,0.09,18377175 +브레인즈컴퍼니,099390,26,5020,5,-60,-1.18,281889,8787,8208283,281889,-1.18,3208.02,3.43,3.43,1534493230,3.72,3.72,1534493230 +미래에셋비전스팩7호,482680,27,2025,5,-10,-0.49,32636,1050,8215000,32636,-0.49,3108.19,0.40,0.40,65921720,0.40,0.40,65921720 +한투 3X레버리지미국채30년 ETN,Q570111,28,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 +알파AI,043100,29,2100,2,163,8.42,6265160,202383,20110080,6265160,8.42,3095.69,31.15,31.15,14027905937,33.22,33.22,14027905937 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,30,16475,2,835,5.34,9061,317,1000000,9061,5.34,2858.36,0.91,0.91,148414085,0.90,0.90,148414085 diff --git a/top30/20251209/top30-vir-20251209-141000.csv b/top30/20251209/top30-vir-20251209-141000.csv new file mode 100644 index 000000000000..795879d7dead --- /dev/null +++ b/top30/20251209/top30-vir-20251209-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18800,5,-15,-0.08,5294,1,500000,5294,-0.08,9999.99,1.06,1.06,99643784,1.06,1.06,99643784 +메리츠 미국채10년 ETN(H),Q610022,2,8590,5,-25,-0.29,12258,4,3000000,12258,-0.29,9999.99,0.41,0.41,105296790,0.41,0.41,105296790 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,4,2085,5,-5,-0.24,39711,45,5060000,39711,-0.24,9999.99,0.78,0.78,82797445,0.78,0.78,82797445 +ACE 인도컨슈머파워액티브,487910,5,9570,5,-100,-1.03,2186629,4951,4450000,2186629,-1.03,9999.99,49.14,49.14,20839806410,48.94,48.94,20839806410 +휴엠앤씨,263920,6,4680,2,990,26.83,398307,2270,9809026,398307,26.83,9999.99,4.06,4.06,1785349758,3.89,3.89,1785349758 +셀로맥스사이언스,471820,7,5070,2,430,9.27,2091296,13518,11581203,2091296,9.27,9999.99,18.06,18.06,11451892155,19.50,19.50,11451892155 +나노엔텍,039860,8,3995,1,920,29.92,16805541,124281,38093053,16805541,29.92,9999.99,44.12,44.12,62592235840,41.13,41.13,62592235840 +이노메트리,302430,9,7670,2,390,5.36,986987,8227,9833208,986987,5.36,9999.99,10.04,10.04,8121258305,10.77,10.77,8121258305 +피에스텍,002230,10,5360,1,1230,29.78,1351872,12651,19273820,1351872,29.78,9999.99,7.01,7.01,6762336565,6.55,6.55,6762336565 +레이언스,228850,11,5260,2,10,0.19,188123,1802,16591014,188123,0.19,9999.99,1.13,1.13,1050592170,1.20,1.20,1050592170 +알비더블유,361570,12,2510,2,235,10.33,3435151,41033,28743291,3435151,10.33,8371.68,11.95,11.95,9008975667,12.49,12.49,9008975667 +에스케이증권제9호스팩,455910,13,2100,3,0,0.00,81251,1031,5020000,81251,0.00,7880.80,1.62,1.62,170497095,1.62,1.62,170497095 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,14,12230,5,-300,-2.39,698,10,1000000,698,-2.39,6980.00,0.07,0.07,8525205,0.07,0.07,8525205 +KODEX 코리아혁신성장액티브,373490,15,18320,5,-100,-0.54,83354,1280,500000,83354,-0.54,6512.03,16.67,16.67,1527564225,16.68,16.68,1527564225 +디알젬,263690,16,5590,2,20,0.36,1312464,21713,11325610,1312464,0.36,6044.60,11.59,11.59,7798267200,12.32,12.32,7798267200 +삼륭물산,014970,17,8250,2,910,12.40,5178984,88854,15125000,5178984,12.40,5828.64,34.24,34.24,43729772290,35.05,35.05,43729772290 +KB 인도 대형 성장주 Select 5 ETN,Q580066,18,11435,5,-335,-2.85,306,6,2000000,306,-2.85,5100.00,0.02,0.02,3506100,0.02,0.02,3506100 +TIGER 200 산업재,227550,19,10820,5,-15,-0.14,1561275,30870,2140000,1561275,-0.14,5057.58,72.96,72.96,16904152057,73.00,73.00,16904152057 +키움 2차전지산업 ETN,Q760010,20,9635,5,-110,-1.13,16461,334,700000,16461,-1.13,4928.44,2.35,2.35,161054800,2.39,2.39,161054800 +RISE 단기특수은행채액티브,0061Z0,21,50580,2,15,0.03,111614,2341,23698000,111614,0.03,4767.79,0.47,0.47,5646218825,0.47,0.47,5646218825 +신한 인버스 2X 미국달러 선물 ETN,Q500036,22,3710,5,-20,-0.54,1116,25,2000000,1116,-0.54,4464.00,0.06,0.06,4145865,0.06,0.06,4145865 +엔젯,419080,23,5400,2,410,8.22,1719716,41166,10652637,1719716,8.22,4177.52,16.14,16.14,9803846280,17.04,17.04,9803846280 +PLUS 중형주저변동50,266550,24,15555,5,-20,-0.13,778,21,250000,778,-0.13,3704.76,0.31,0.31,12079385,0.31,0.31,12079385 +메리츠 미국채30년 ETN(H),Q610037,25,7575,5,-25,-0.33,12757,358,14000000,12757,-0.33,3563.41,0.09,0.09,96800520,0.09,0.09,96800520 +키움 조선TOP10 ETN,Q760017,26,27810,2,910,3.38,676,20,700000,676,3.38,3380.00,0.10,0.10,18460605,0.09,0.09,18460605 +브레인즈컴퍼니,099390,27,5050,5,-30,-0.59,291508,8787,8208283,291508,-0.59,3317.49,3.55,3.55,1582612855,3.82,3.82,1582612855 +알파AI,043100,28,2080,2,143,7.38,6301015,202383,20110080,6301015,7.38,3113.41,31.33,31.33,14103149467,33.72,33.72,14103149467 +미래에셋비전스팩7호,482680,29,2025,5,-10,-0.49,32636,1050,8215000,32636,-0.49,3108.19,0.40,0.40,65921720,0.40,0.40,65921720 +한투 3X레버리지미국채30년 ETN,Q570111,30,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 diff --git a/top30/20251209/top30-vir-20251209-142001.csv b/top30/20251209/top30-vir-20251209-142001.csv new file mode 100644 index 000000000000..a2e0c1c81639 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18800,5,-15,-0.08,5294,1,500000,5294,-0.08,9999.99,1.06,1.06,99643784,1.06,1.06,99643784 +메리츠 미국채10년 ETN(H),Q610022,2,8590,5,-25,-0.29,12258,4,3000000,12258,-0.29,9999.99,0.41,0.41,105296790,0.41,0.41,105296790 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,4,2085,5,-5,-0.24,39711,45,5060000,39711,-0.24,9999.99,0.78,0.78,82797445,0.78,0.78,82797445 +ACE 인도컨슈머파워액티브,487910,5,9570,5,-100,-1.03,2488914,4951,4450000,2488914,-1.03,9999.99,55.93,55.93,23732004850,55.73,55.73,23732004850 +휴엠앤씨,263920,6,4455,2,765,20.73,485134,2270,9809026,485134,20.73,9999.99,4.95,4.95,2190727226,5.01,5.01,2190727226 +셀로맥스사이언스,471820,7,5060,2,420,9.05,2107742,13518,11581203,2107742,9.05,9999.99,18.20,18.20,11535620145,19.69,19.69,11535620145 +나노엔텍,039860,8,3995,1,920,29.92,16826232,124281,38093053,16826232,29.92,9999.99,44.17,44.17,62674896385,41.18,41.18,62674896385 +이노메트리,302430,9,7690,2,410,5.63,988230,8227,9833208,988230,5.63,9999.99,10.05,10.05,8130784915,10.75,10.75,8130784915 +피에스텍,002230,10,5360,1,1230,29.78,1352873,12651,19273820,1352873,29.78,9999.99,7.02,7.02,6767701925,6.55,6.55,6767701925 +레이언스,228850,11,5250,3,0,0.00,189605,1802,16591014,189605,0.00,9999.99,1.14,1.14,1058366530,1.22,1.22,1058366530 +알비더블유,361570,12,2520,2,245,10.77,3437337,41033,28743291,3437337,10.77,8377.01,11.96,11.96,9014472752,12.45,12.45,9014472752 +에스케이증권제9호스팩,455910,13,2100,3,0,0.00,81251,1031,5020000,81251,0.00,7880.80,1.62,1.62,170497095,1.62,1.62,170497095 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,14,12230,5,-300,-2.39,698,10,1000000,698,-2.39,6980.00,0.07,0.07,8525205,0.07,0.07,8525205 +KODEX 코리아혁신성장액티브,373490,15,18320,5,-100,-0.54,83354,1280,500000,83354,-0.54,6512.03,16.67,16.67,1527564225,16.68,16.68,1527564225 +디알젬,263690,16,5610,2,40,0.72,1324458,21713,11325610,1324458,0.72,6099.84,11.69,11.69,7865460670,12.38,12.38,7865460670 +삼륭물산,014970,17,8200,2,860,11.72,5253510,88854,15125000,5253510,11.72,5912.52,34.73,34.73,44343320965,35.75,35.75,44343320965 +TIGER 200 산업재,227550,18,10825,5,-10,-0.09,1622901,30870,2140000,1622901,-0.09,5257.21,75.84,75.84,17571051302,75.85,75.85,17571051302 +KB 인도 대형 성장주 Select 5 ETN,Q580066,19,11435,5,-335,-2.85,306,6,2000000,306,-2.85,5100.00,0.02,0.02,3506100,0.02,0.02,3506100 +키움 2차전지산업 ETN,Q760010,20,9635,5,-110,-1.13,16461,334,700000,16461,-1.13,4928.44,2.35,2.35,161054800,2.39,2.39,161054800 +RISE 단기특수은행채액티브,0061Z0,21,50580,2,15,0.03,111614,2341,23698000,111614,0.03,4767.79,0.47,0.47,5646218825,0.47,0.47,5646218825 +신한 인버스 2X 미국달러 선물 ETN,Q500036,22,3710,5,-20,-0.54,1116,25,2000000,1116,-0.54,4464.00,0.06,0.06,4145865,0.06,0.06,4145865 +엔젯,419080,23,5420,2,430,8.62,1728153,41166,10652637,1728153,8.62,4198.01,16.22,16.22,9849392860,17.06,17.06,9849392860 +PLUS 중형주저변동50,266550,24,15555,5,-20,-0.13,788,21,250000,788,-0.13,3752.38,0.32,0.32,12234935,0.31,0.31,12234935 +메리츠 미국채30년 ETN(H),Q610037,25,7575,5,-25,-0.33,13216,358,14000000,13216,-0.33,3691.62,0.09,0.09,100277445,0.09,0.09,100277445 +키움 조선TOP10 ETN,Q760017,26,27810,2,910,3.38,676,20,700000,676,3.38,3380.00,0.10,0.10,18460605,0.09,0.09,18460605 +브레인즈컴퍼니,099390,27,5010,5,-70,-1.38,292780,8787,8208283,292780,-1.38,3331.97,3.57,3.57,1588986165,3.86,3.86,1588986165 +알파AI,043100,28,2110,2,173,8.93,6317490,202383,20110080,6317490,8.93,3121.55,31.41,31.41,14137573657,33.32,33.32,14137573657 +미래에셋비전스팩7호,482680,29,2025,5,-10,-0.49,32636,1050,8215000,32636,-0.49,3108.19,0.40,0.40,65921720,0.40,0.40,65921720 +한투 3X레버리지미국채30년 ETN,Q570111,30,46130,5,-280,-0.60,124,4,200000,124,-0.60,3100.00,0.06,0.06,5720280,0.06,0.06,5720280 diff --git a/top30/20251209/top30-vir-20251209-143001.csv b/top30/20251209/top30-vir-20251209-143001.csv new file mode 100644 index 000000000000..bcad8d74b9c1 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18790,5,-25,-0.13,5416,1,500000,5416,-0.13,9999.99,1.08,1.08,101936469,1.09,1.09,101936469 +메리츠 미국채10년 ETN(H),Q610022,2,8590,5,-25,-0.29,12258,4,3000000,12258,-0.29,9999.99,0.41,0.41,105296790,0.41,0.41,105296790 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,4,2085,5,-5,-0.24,39711,45,5060000,39711,-0.24,9999.99,0.78,0.78,82797445,0.78,0.78,82797445 +ACE 인도컨슈머파워액티브,487910,5,9580,5,-90,-0.93,2549013,4951,4450000,2549013,-0.93,9999.99,57.28,57.28,24307743580,57.02,57.02,24307743580 +휴엠앤씨,263920,6,4555,2,865,23.44,570407,2270,9809026,570407,23.44,9999.99,5.82,5.82,2580439110,5.78,5.78,2580439110 +KB 인도 대형 성장주 Select 5 ETN,Q580066,7,11475,5,-295,-2.51,1206,6,2000000,1206,-2.51,9999.99,0.06,0.06,13833600,0.06,0.06,13833600 +셀로맥스사이언스,471820,8,5040,2,400,8.62,2128078,13518,11581203,2128078,8.62,9999.99,18.38,18.38,11637850565,19.94,19.94,11637850565 +나노엔텍,039860,9,3995,1,920,29.92,16834146,124281,38093053,16834146,29.92,9999.99,44.19,44.19,62706512815,41.21,41.21,62706512815 +이노메트리,302430,10,7730,2,450,6.18,992144,8227,9833208,992144,6.18,9999.99,10.09,10.09,8161059635,10.74,10.74,8161059635 +피에스텍,002230,11,5360,1,1230,29.78,1353688,12651,19273820,1353688,29.78,9999.99,7.02,7.02,6772070325,6.56,6.56,6772070325 +레이언스,228850,12,5250,3,0,0.00,191227,1802,16591014,191227,0.00,9999.99,1.15,1.15,1066871980,1.22,1.22,1066871980 +알비더블유,361570,13,2510,2,235,10.33,3461255,41033,28743291,3461255,10.33,8435.30,12.04,12.04,9074518072,12.58,12.58,9074518072 +에스케이증권제9호스팩,455910,14,2100,3,0,0.00,81251,1031,5020000,81251,0.00,7880.80,1.62,1.62,170497095,1.62,1.62,170497095 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,15,12230,5,-300,-2.39,698,10,1000000,698,-2.39,6980.00,0.07,0.07,8525205,0.07,0.07,8525205 +KODEX 코리아혁신성장액티브,373490,16,18320,5,-100,-0.54,83354,1280,500000,83354,-0.54,6512.03,16.67,16.67,1527564225,16.68,16.68,1527564225 +디알젬,263690,17,5610,2,40,0.72,1327251,21713,11325610,1327251,0.72,6112.70,11.72,11.72,7881120550,12.40,12.40,7881120550 +삼륭물산,014970,18,8110,2,770,10.49,5312442,88854,15125000,5312442,10.49,5978.84,35.12,35.12,44822397630,36.54,36.54,44822397630 +TIGER 200 산업재,227550,19,10825,5,-10,-0.09,1680074,30870,2140000,1680074,-0.09,5442.42,78.51,78.51,18189952082,78.52,78.52,18189952082 +키움 2차전지산업 ETN,Q760010,20,9635,5,-110,-1.13,16461,334,700000,16461,-1.13,4928.44,2.35,2.35,161054800,2.39,2.39,161054800 +RISE 단기특수은행채액티브,0061Z0,21,50580,2,15,0.03,111614,2341,23698000,111614,0.03,4767.79,0.47,0.47,5646218825,0.47,0.47,5646218825 +신한 인버스 2X 미국달러 선물 ETN,Q500036,22,3710,5,-20,-0.54,1116,25,2000000,1116,-0.54,4464.00,0.06,0.06,4145865,0.06,0.06,4145865 +엔젯,419080,23,5360,2,370,7.41,1730970,41166,10652637,1730970,7.41,4204.85,16.25,16.25,9864579105,17.28,17.28,9864579105 +메리츠 미국채30년 ETN(H),Q610037,24,7580,5,-20,-0.26,13828,358,14000000,13828,-0.26,3862.57,0.10,0.10,104914875,0.10,0.10,104914875 +PLUS 중형주저변동50,266550,25,15560,5,-15,-0.10,798,21,250000,798,-0.10,3800.00,0.32,0.32,12390535,0.32,0.32,12390535 +ACE ESG액티브,385590,26,13050,5,-80,-0.61,2770,76,2200000,2770,-0.61,3644.74,0.13,0.13,36151240,0.13,0.13,36151240 +키움 조선TOP10 ETN,Q760017,27,27810,2,910,3.38,676,20,700000,676,3.38,3380.00,0.10,0.10,18460605,0.09,0.09,18460605 +브레인즈컴퍼니,099390,28,5020,5,-60,-1.18,293623,8787,8208283,293623,-1.18,3341.56,3.58,3.58,1593208345,3.87,3.87,1593208345 +알파AI,043100,29,2115,2,178,9.19,6342647,202383,20110080,6342647,9.19,3133.98,31.54,31.54,14190630447,33.36,33.36,14190630447 +미래에셋비전스팩7호,482680,30,2025,5,-10,-0.49,32636,1050,8215000,32636,-0.49,3108.19,0.40,0.40,65921720,0.40,0.40,65921720 diff --git a/top30/20251209/top30-vir-20251209-144001.csv b/top30/20251209/top30-vir-20251209-144001.csv new file mode 100644 index 000000000000..6c3c34d1f32f --- /dev/null +++ b/top30/20251209/top30-vir-20251209-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18790,5,-25,-0.13,5843,1,500000,5843,-0.13,9999.99,1.17,1.17,109959799,1.17,1.17,109959799 +메리츠 미국채10년 ETN(H),Q610022,2,8590,5,-25,-0.29,12258,4,3000000,12258,-0.29,9999.99,0.41,0.41,105296790,0.41,0.41,105296790 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,4,2085,5,-5,-0.24,39711,45,5060000,39711,-0.24,9999.99,0.78,0.78,82797445,0.78,0.78,82797445 +ACE 인도컨슈머파워액티브,487910,5,9615,5,-55,-0.57,2717847,4951,4450000,2717847,-0.57,9999.99,61.08,61.08,25926692195,60.60,60.60,25926692195 +휴엠앤씨,263920,6,4565,2,875,23.71,619162,2270,9809026,619162,23.71,9999.99,6.31,6.31,2800271813,6.25,6.25,2800271813 +KB 인도 대형 성장주 Select 5 ETN,Q580066,7,11475,5,-295,-2.51,1206,6,2000000,1206,-2.51,9999.99,0.06,0.06,13833600,0.06,0.06,13833600 +셀로맥스사이언스,471820,8,5030,2,390,8.41,2137496,13518,11581203,2137496,8.41,9999.99,18.46,18.46,11685114405,20.06,20.06,11685114405 +나노엔텍,039860,9,3995,1,920,29.92,16848350,124281,38093053,16848350,29.92,9999.99,44.23,44.23,62763257795,41.24,41.24,62763257795 +이노메트리,302430,10,7760,2,480,6.59,996845,8227,9833208,996845,6.59,9999.99,10.14,10.14,8197454980,10.74,10.74,8197454980 +피에스텍,002230,11,5360,1,1230,29.78,1357609,12651,19273820,1357609,29.78,9999.99,7.04,7.04,6793086885,6.58,6.58,6793086885 +레이언스,228850,12,5250,3,0,0.00,192506,1802,16591014,192506,0.00,9999.99,1.16,1.16,1073577160,1.23,1.23,1073577160 +알비더블유,361570,13,2510,2,235,10.33,3465633,41033,28743291,3465633,10.33,8445.97,12.06,12.06,9085514002,12.59,12.59,9085514002 +에스케이증권제9호스팩,455910,14,2100,3,0,0.00,81251,1031,5020000,81251,0.00,7880.80,1.62,1.62,170497095,1.62,1.62,170497095 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,15,12230,5,-300,-2.39,698,10,1000000,698,-2.39,6980.00,0.07,0.07,8525205,0.07,0.07,8525205 +KODEX 코리아혁신성장액티브,373490,16,18320,5,-100,-0.54,83354,1280,500000,83354,-0.54,6512.03,16.67,16.67,1527564225,16.68,16.68,1527564225 +디알젬,263690,17,5600,2,30,0.54,1330896,21713,11325610,1330896,0.54,6129.49,11.75,11.75,7901523440,12.46,12.46,7901523440 +삼륭물산,014970,18,8170,2,830,11.31,5361307,88854,15125000,5361307,11.31,6033.84,35.45,35.45,45221104310,36.60,36.60,45221104310 +TIGER 200 산업재,227550,19,10835,3,0,0.00,1749090,30870,2140000,1749090,0.00,5665.99,81.73,81.73,18937179882,81.67,81.67,18937179882 +키움 2차전지산업 ETN,Q760010,20,9635,5,-110,-1.13,16461,334,700000,16461,-1.13,4928.44,2.35,2.35,161054800,2.39,2.39,161054800 +RISE 단기특수은행채액티브,0061Z0,21,50580,2,15,0.03,111614,2341,23698000,111614,0.03,4767.79,0.47,0.47,5646218825,0.47,0.47,5646218825 +신한 인버스 2X 미국달러 선물 ETN,Q500036,22,3710,5,-20,-0.54,1116,25,2000000,1116,-0.54,4464.00,0.06,0.06,4145865,0.06,0.06,4145865 +엔젯,419080,23,5440,2,450,9.02,1733568,41166,10652637,1733568,9.02,4211.16,16.27,16.27,9878626675,17.05,17.05,9878626675 +메리츠 미국채30년 ETN(H),Q610037,24,7580,5,-20,-0.26,14440,358,14000000,14440,-0.26,4033.52,0.10,0.10,109553835,0.10,0.10,109553835 +키움 조선TOP10 ETN,Q760017,25,27915,2,1015,3.77,776,20,700000,776,3.77,3880.00,0.11,0.11,21252105,0.11,0.11,21252105 +PLUS 중형주저변동50,266550,26,15560,5,-15,-0.10,808,21,250000,808,-0.10,3847.62,0.32,0.32,12546135,0.32,0.32,12546135 +ACE ESG액티브,385590,27,13050,5,-80,-0.61,2770,76,2200000,2770,-0.61,3644.74,0.13,0.13,36151240,0.13,0.13,36151240 +브레인즈컴퍼니,099390,28,5020,5,-60,-1.18,294711,8787,8208283,294711,-1.18,3353.94,3.59,3.59,1598671605,3.88,3.88,1598671605 +알파AI,043100,29,2115,2,178,9.19,6355512,202383,20110080,6355512,9.19,3140.34,31.60,31.60,14217773095,33.43,33.43,14217773095 +미래에셋비전스팩7호,482680,30,2025,5,-10,-0.49,32636,1050,8215000,32636,-0.49,3108.19,0.40,0.40,65921720,0.40,0.40,65921720 diff --git a/top30/20251209/top30-vir-20251209-145001.csv b/top30/20251209/top30-vir-20251209-145001.csv new file mode 100644 index 000000000000..f967f09853ba --- /dev/null +++ b/top30/20251209/top30-vir-20251209-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18795,5,-20,-0.11,6026,1,500000,6026,-0.11,9999.99,1.21,1.21,113399284,1.21,1.21,113399284 +메리츠 미국채10년 ETN(H),Q610022,2,8590,5,-25,-0.29,12258,4,3000000,12258,-0.29,9999.99,0.41,0.41,105296790,0.41,0.41,105296790 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,4,2085,5,-5,-0.24,39711,45,5060000,39711,-0.24,9999.99,0.78,0.78,82797445,0.78,0.78,82797445 +ACE 인도컨슈머파워액티브,487910,5,9610,5,-60,-0.62,2870333,4951,4450000,2870333,-0.62,9999.99,64.50,64.50,27391776280,64.05,64.05,27391776280 +휴엠앤씨,263920,6,4585,2,895,24.25,692444,2270,9809026,692444,24.25,9999.99,7.06,7.06,3136287247,6.97,6.97,3136287247 +KB 인도 대형 성장주 Select 5 ETN,Q580066,7,11475,5,-295,-2.51,1206,6,2000000,1206,-2.51,9999.99,0.06,0.06,13833600,0.06,0.06,13833600 +셀로맥스사이언스,471820,8,4985,2,345,7.44,2147150,13518,11581203,2147150,7.44,9999.99,18.54,18.54,11733422526,20.32,20.32,11733422526 +나노엔텍,039860,9,3995,1,920,29.92,16877436,124281,38093053,16877436,29.92,9999.99,44.31,44.31,62879456365,41.32,41.32,62879456365 +이노메트리,302430,10,7750,2,470,6.46,999292,8227,9833208,999292,6.46,9999.99,10.16,10.16,8216387330,10.78,10.78,8216387330 +레이언스,228850,11,5240,5,-10,-0.19,194996,1802,16591014,194996,-0.19,9999.99,1.18,1.18,1086620270,1.25,1.25,1086620270 +피에스텍,002230,12,5360,1,1230,29.78,1358298,12651,19273820,1358298,29.78,9999.99,7.05,7.05,6796779925,6.58,6.58,6796779925 +1Q 중단기회사채(A-이상)액티브,0052T0,13,49830,5,-30,-0.06,14883,164,2234000,14883,-0.06,9075.00,0.67,0.67,741686070,0.67,0.67,741686070 +알비더블유,361570,14,2510,2,235,10.33,3480691,41033,28743291,3480691,10.33,8482.66,12.11,12.11,9123355722,12.65,12.65,9123355722 +에스케이증권제9호스팩,455910,15,2100,3,0,0.00,81251,1031,5020000,81251,0.00,7880.80,1.62,1.62,170497095,1.62,1.62,170497095 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,16,12230,5,-300,-2.39,698,10,1000000,698,-2.39,6980.00,0.07,0.07,8525205,0.07,0.07,8525205 +KODEX 코리아혁신성장액티브,373490,17,18320,5,-100,-0.54,83354,1280,500000,83354,-0.54,6512.03,16.67,16.67,1527564225,16.68,16.68,1527564225 +디알젬,263690,18,5590,2,20,0.36,1334470,21713,11325610,1334470,0.36,6145.95,11.78,11.78,7921499610,12.51,12.51,7921499610 +삼륭물산,014970,19,8240,2,900,12.26,5421829,88854,15125000,5421829,12.26,6101.95,35.85,35.85,45717672510,36.68,36.68,45717672510 +TIGER 200 산업재,227550,20,10830,5,-5,-0.05,1786235,30870,2140000,1786235,-0.05,5786.31,83.47,83.47,19339466347,83.45,83.45,19339466347 +키움 2차전지산업 ETN,Q760010,21,9635,5,-110,-1.13,16461,334,700000,16461,-1.13,4928.44,2.35,2.35,161054800,2.39,2.39,161054800 +RISE 단기특수은행채액티브,0061Z0,22,50580,2,15,0.03,111614,2341,23698000,111614,0.03,4767.79,0.47,0.47,5646218825,0.47,0.47,5646218825 +신한 인버스 2X 미국달러 선물 ETN,Q500036,23,3710,5,-20,-0.54,1116,25,2000000,1116,-0.54,4464.00,0.06,0.06,4145865,0.06,0.06,4145865 +엔젯,419080,24,5400,2,410,8.22,1735412,41166,10652637,1735412,8.22,4215.64,16.29,16.29,9888607195,17.19,17.19,9888607195 +메리츠 미국채30년 ETN(H),Q610037,25,7580,5,-20,-0.26,14746,358,14000000,14746,-0.26,4118.99,0.11,0.11,111873315,0.11,0.11,111873315 +PLUS 중형주저변동50,266550,26,15570,5,-5,-0.03,828,21,250000,828,-0.03,3942.86,0.33,0.33,12857535,0.33,0.33,12857535 +키움 조선TOP10 ETN,Q760017,27,27915,2,1015,3.77,776,20,700000,776,3.77,3880.00,0.11,0.11,21252105,0.11,0.11,21252105 +ACE ESG액티브,385590,28,13050,5,-80,-0.61,2770,76,2200000,2770,-0.61,3644.74,0.13,0.13,36151240,0.13,0.13,36151240 +대신밸런스제17호스팩,471050,29,2225,2,5,0.23,2930,84,6060000,2930,0.23,3488.10,0.05,0.05,6514600,0.05,0.05,6514600 +브레인즈컴퍼니,099390,30,5030,5,-50,-0.98,297673,8787,8208283,297673,-0.98,3387.65,3.63,3.63,1613541295,3.91,3.91,1613541295 diff --git a/top30/20251209/top30-vir-20251209-150000.csv b/top30/20251209/top30-vir-20251209-150000.csv new file mode 100644 index 000000000000..4f18c380d405 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18790,5,-25,-0.13,6270,1,500000,6270,-0.13,9999.99,1.25,1.25,117984654,1.26,1.26,117984654 +메리츠 미국채10년 ETN(H),Q610022,2,8590,5,-25,-0.29,12258,4,3000000,12258,-0.29,9999.99,0.41,0.41,105296790,0.41,0.41,105296790 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,4,2085,5,-5,-0.24,39711,45,5060000,39711,-0.24,9999.99,0.78,0.78,82797445,0.78,0.78,82797445 +ACE 인도컨슈머파워액티브,487910,5,9600,5,-70,-0.72,2878759,4951,4450000,2878759,-0.72,9999.99,64.69,64.69,27472684740,64.31,64.31,27472684740 +휴엠앤씨,263920,6,4370,2,680,18.43,750711,2270,9809026,750711,18.43,9999.99,7.65,7.65,3397474862,7.93,7.93,3397474862 +KB 인도 대형 성장주 Select 5 ETN,Q580066,7,11520,5,-250,-2.12,1210,6,2000000,1210,-2.12,9999.99,0.06,0.06,13879680,0.06,0.06,13879680 +셀로맥스사이언스,471820,8,5020,2,380,8.19,2155174,13518,11581203,2155174,8.19,9999.99,18.61,18.61,11773597826,20.25,20.25,11773597826 +나노엔텍,039860,9,3995,1,920,29.92,16879884,124281,38093053,16879884,29.92,9999.99,44.31,44.31,62889236125,41.33,41.33,62889236125 +이노메트리,302430,10,7800,2,520,7.14,1009241,8227,9833208,1009241,7.14,9999.99,10.26,10.26,8293773700,10.81,10.81,8293773700 +레이언스,228850,11,5240,5,-10,-0.19,196838,1802,16591014,196838,-0.19,9999.99,1.19,1.19,1096261250,1.26,1.26,1096261250 +피에스텍,002230,12,5360,1,1230,29.78,1359419,12651,19273820,1359419,29.78,9999.99,7.05,7.05,6802788485,6.58,6.58,6802788485 +1Q 중단기회사채(A-이상)액티브,0052T0,13,49835,5,-25,-0.05,15008,164,2234000,15008,-0.05,9151.22,0.67,0.67,747915755,0.67,0.67,747915755 +알비더블유,361570,14,2515,2,240,10.55,3504045,41033,28743291,3504045,10.55,8539.58,12.19,12.19,9181996047,12.70,12.70,9181996047 +에스케이증권제9호스팩,455910,15,2100,3,0,0.00,81251,1031,5020000,81251,0.00,7880.80,1.62,1.62,170497095,1.62,1.62,170497095 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,16,12220,5,-310,-2.47,748,10,1000000,748,-2.47,7480.00,0.07,0.07,9136205,0.07,0.07,9136205 +KODEX 코리아혁신성장액티브,373490,17,18365,5,-55,-0.30,83754,1280,500000,83754,-0.30,6543.28,16.75,16.75,1534910225,16.72,16.72,1534910225 +삼륭물산,014970,18,8250,2,910,12.40,5721513,88854,15125000,5721513,12.40,6439.23,37.83,37.83,48231277325,38.65,38.65,48231277325 +디알젬,263690,19,5610,2,40,0.72,1338356,21713,11325610,1338356,0.72,6163.85,11.82,11.82,7943208770,12.50,12.50,7943208770 +TIGER 200 산업재,227550,20,10845,2,10,0.09,1837419,30870,2140000,1837419,0.09,5952.12,85.86,85.86,19894257317,85.72,85.72,19894257317 +키움 2차전지산업 ETN,Q760010,21,9635,5,-110,-1.13,16461,334,700000,16461,-1.13,4928.44,2.35,2.35,161054800,2.39,2.39,161054800 +RISE 단기특수은행채액티브,0061Z0,22,50580,2,15,0.03,111614,2341,23698000,111614,0.03,4767.79,0.47,0.47,5646218825,0.47,0.47,5646218825 +신한 인버스 2X 미국달러 선물 ETN,Q500036,23,3710,5,-20,-0.54,1116,25,2000000,1116,-0.54,4464.00,0.06,0.06,4145865,0.06,0.06,4145865 +메리츠 미국채30년 ETN(H),Q610037,24,7580,5,-20,-0.26,15358,358,14000000,15358,-0.26,4289.94,0.11,0.11,116512275,0.11,0.11,116512275 +엔젯,419080,25,5420,2,430,8.62,1740669,41166,10652637,1740669,8.62,4228.41,16.34,16.34,9917127560,17.18,17.18,9917127560 +PLUS 중형주저변동50,266550,26,15585,2,10,0.06,838,21,250000,838,0.06,3990.48,0.34,0.34,13013385,0.33,0.33,13013385 +키움 조선TOP10 ETN,Q760017,27,27915,2,1015,3.77,776,20,700000,776,3.77,3880.00,0.11,0.11,21252105,0.11,0.11,21252105 +NHN벅스,104200,28,2950,2,310,11.74,1894442,50724,14827550,1894442,11.74,3734.80,12.78,12.78,5886343287,13.46,13.46,5886343287 +ACE ESG액티브,385590,29,13050,5,-80,-0.61,2770,76,2200000,2770,-0.61,3644.74,0.13,0.13,36151240,0.13,0.13,36151240 +대신밸런스제17호스팩,471050,30,2225,2,5,0.23,2930,84,6060000,2930,0.23,3488.10,0.05,0.05,6514600,0.05,0.05,6514600 diff --git a/top30/20251209/top30-vir-20251209-151001.csv b/top30/20251209/top30-vir-20251209-151001.csv new file mode 100644 index 000000000000..20ccd41d096d --- /dev/null +++ b/top30/20251209/top30-vir-20251209-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18790,5,-25,-0.13,6270,1,500000,6270,-0.13,9999.99,1.25,1.25,117984654,1.26,1.26,117984654 +메리츠 미국채10년 ETN(H),Q610022,2,8590,5,-25,-0.29,12258,4,3000000,12258,-0.29,9999.99,0.41,0.41,105296790,0.41,0.41,105296790 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,4,2085,5,-5,-0.24,39711,45,5060000,39711,-0.24,9999.99,0.78,0.78,82797445,0.78,0.78,82797445 +ACE 인도컨슈머파워액티브,487910,5,9620,5,-50,-0.52,2977625,4951,4450000,2977625,-0.52,9999.99,66.91,66.91,28422318680,66.39,66.39,28422318680 +휴엠앤씨,263920,6,4255,2,565,15.31,796884,2270,9809026,796884,15.31,9999.99,8.12,8.12,3598364727,8.62,8.62,3598364727 +KB 인도 대형 성장주 Select 5 ETN,Q580066,7,11520,5,-250,-2.12,1210,6,2000000,1210,-2.12,9999.99,0.06,0.06,13879680,0.06,0.06,13879680 +셀로맥스사이언스,471820,8,5000,2,360,7.76,2164338,13518,11581203,2164338,7.76,9999.99,18.69,18.69,11819478211,20.41,20.41,11819478211 +나노엔텍,039860,9,3995,1,920,29.92,16887687,124281,38093053,16887687,29.92,9999.99,44.33,44.33,62920409110,41.35,41.35,62920409110 +이노메트리,302430,10,7680,2,400,5.49,1019093,8227,9833208,1019093,5.49,9999.99,10.36,10.36,8369959790,11.08,11.08,8369959790 +레이언스,228850,11,5270,2,20,0.38,197387,1802,16591014,197387,0.38,9999.99,1.19,1.19,1099149450,1.26,1.26,1099149450 +피에스텍,002230,12,5360,1,1230,29.78,1359564,12651,19273820,1359564,29.78,9999.99,7.05,7.05,6803565685,6.59,6.59,6803565685 +1Q 중단기회사채(A-이상)액티브,0052T0,13,49835,5,-25,-0.05,15009,164,2234000,15009,-0.05,9151.83,0.67,0.67,747965590,0.67,0.67,747965590 +알비더블유,361570,14,2510,2,235,10.33,3511075,41033,28743291,3511075,10.33,8556.71,12.22,12.22,9199680597,12.75,12.75,9199680597 +에스케이증권제9호스팩,455910,15,2100,3,0,0.00,81251,1031,5020000,81251,0.00,7880.80,1.62,1.62,170497095,1.62,1.62,170497095 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,16,12220,5,-310,-2.47,748,10,1000000,748,-2.47,7480.00,0.07,0.07,9136205,0.07,0.07,9136205 +KODEX 코리아혁신성장액티브,373490,17,18345,5,-75,-0.41,83764,1280,500000,83764,-0.41,6544.06,16.75,16.75,1535093825,16.74,16.74,1535093825 +삼륭물산,014970,18,8310,2,970,13.22,5796014,88854,15125000,5796014,13.22,6523.08,38.32,38.32,48848055820,38.86,38.86,48848055820 +디알젬,263690,19,5600,2,30,0.54,1342982,21713,11325610,1342982,0.54,6185.15,11.86,11.86,7969113770,12.56,12.56,7969113770 +TIGER 200 산업재,227550,20,10850,2,15,0.14,1901399,30870,2140000,1901399,0.14,6159.37,88.85,88.85,20588232007,88.67,88.67,20588232007 +모다이노칩,080420,21,2265,1,519,29.73,1220335,22255,79721622,1220335,29.73,5483.42,1.53,1.53,2647985493,1.47,1.47,2647985493 +키움 2차전지산업 ETN,Q760010,22,9635,5,-110,-1.13,16461,334,700000,16461,-1.13,4928.44,2.35,2.35,161054800,2.39,2.39,161054800 +RISE 단기특수은행채액티브,0061Z0,23,50580,2,15,0.03,111614,2341,23698000,111614,0.03,4767.79,0.47,0.47,5646218825,0.47,0.47,5646218825 +신한 인버스 2X 미국달러 선물 ETN,Q500036,24,3710,5,-20,-0.54,1116,25,2000000,1116,-0.54,4464.00,0.06,0.06,4145865,0.06,0.06,4145865 +모나미,005360,25,2035,2,35,1.75,1685622,38493,18897307,1685622,1.75,4379.04,8.92,8.92,3631054702,9.44,9.44,3631054702 +NHN벅스,104200,26,2785,2,145,5.49,2183853,50724,14827550,2183853,5.49,4305.36,14.73,14.73,6705512912,16.24,16.24,6705512912 +메리츠 미국채30년 ETN(H),Q610037,27,7580,5,-20,-0.26,15358,358,14000000,15358,-0.26,4289.94,0.11,0.11,116512275,0.11,0.11,116512275 +엔젯,419080,28,5400,2,410,8.22,1747066,41166,10652637,1747066,8.22,4243.95,16.40,16.40,9951610500,17.30,17.30,9951610500 +PLUS 중형주저변동50,266550,29,15585,2,10,0.06,848,21,250000,848,0.06,4038.10,0.34,0.34,13169235,0.34,0.34,13169235 +KIWOOM 글로벌퓨처모빌리티,394350,30,15725,2,255,1.65,565,14,400000,565,1.65,4035.71,0.14,0.14,8887515,0.14,0.14,8887515 diff --git a/top30/20251209/top30-vir-20251209-152001.csv b/top30/20251209/top30-vir-20251209-152001.csv new file mode 100644 index 000000000000..869a0c55d19b --- /dev/null +++ b/top30/20251209/top30-vir-20251209-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18820,2,5,0.03,6271,1,500000,6271,0.03,9999.99,1.25,1.25,118003474,1.25,1.25,118003474 +메리츠 미국채10년 ETN(H),Q610022,2,8590,5,-25,-0.29,12258,4,3000000,12258,-0.29,9999.99,0.41,0.41,105296790,0.41,0.41,105296790 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,4,2085,5,-5,-0.24,39712,45,5060000,39712,-0.24,9999.99,0.78,0.78,82799530,0.78,0.78,82799530 +ACE 인도컨슈머파워액티브,487910,5,9640,5,-30,-0.31,2979220,4951,4450000,2979220,-0.31,9999.99,66.95,66.95,28437663670,66.29,66.29,28437663670 +휴엠앤씨,263920,6,4255,2,565,15.31,816560,2270,9809026,816560,15.31,9999.99,8.32,8.32,3680813297,8.82,8.82,3680813297 +KB 인도 대형 성장주 Select 5 ETN,Q580066,7,11520,5,-250,-2.12,1210,6,2000000,1210,-2.12,9999.99,0.06,0.06,13879680,0.06,0.06,13879680 +셀로맥스사이언스,471820,8,5010,2,370,7.97,2181416,13518,11581203,2181416,7.97,9999.99,18.84,18.84,11904828086,20.52,20.52,11904828086 +나노엔텍,039860,9,3995,1,920,29.92,16900891,124281,38093053,16900891,29.92,9999.99,44.37,44.37,62973159090,41.38,41.38,62973159090 +이노메트리,302430,10,7690,2,410,5.63,1024365,8227,9833208,1024365,5.63,9999.99,10.42,10.42,8410625610,11.12,11.12,8410625610 +레이언스,228850,11,5290,2,40,0.76,197709,1802,16591014,197709,0.76,9999.99,1.19,1.19,1100851020,1.25,1.25,1100851020 +피에스텍,002230,12,5360,1,1230,29.78,1359702,12651,19273820,1359702,29.78,9999.99,7.05,7.05,6804305365,6.59,6.59,6804305365 +1Q 중단기회사채(A-이상)액티브,0052T0,13,49835,5,-25,-0.05,15009,164,2234000,15009,-0.05,9151.83,0.67,0.67,747965590,0.67,0.67,747965590 +알비더블유,361570,14,2515,2,240,10.55,3534970,41033,28743291,3534970,10.55,8614.94,12.30,12.30,9259756952,12.81,12.81,9259756952 +모다이노칩,080420,15,1970,2,224,12.83,1834099,22255,79721622,1834099,12.83,8241.29,2.30,2.30,3966174643,2.53,2.53,3966174643 +에스케이증권제9호스팩,455910,16,2100,3,0,0.00,81687,1031,5020000,81687,0.00,7923.08,1.63,1.63,171412695,1.63,1.63,171412695 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,17,12220,5,-310,-2.47,748,10,1000000,748,-2.47,7480.00,0.07,0.07,9136205,0.07,0.07,9136205 +삼륭물산,014970,18,8300,2,960,13.08,5877812,88854,15125000,5877812,13.08,6615.14,38.86,38.86,49529669845,39.45,39.45,49529669845 +KODEX 코리아혁신성장액티브,373490,19,18345,5,-75,-0.41,83923,1280,500000,83923,-0.41,6556.48,16.78,16.78,1538009955,16.77,16.77,1538009955 +TIGER 200 산업재,227550,20,10840,2,5,0.05,1943989,30870,2140000,1943989,0.05,6297.34,90.84,90.84,21050174402,90.74,90.74,21050174402 +디알젬,263690,21,5600,2,30,0.54,1352633,21713,11325610,1352633,0.54,6229.60,11.94,11.94,8022986660,12.65,12.65,8022986660 +PLUS 중형주저변동50,266550,22,15585,2,10,0.06,1249,21,250000,1249,0.06,5947.62,0.50,0.50,19418870,0.50,0.50,19418870 +키움 2차전지산업 ETN,Q760010,23,9635,5,-110,-1.13,16461,334,700000,16461,-1.13,4928.44,2.35,2.35,161054800,2.39,2.39,161054800 +RISE 단기특수은행채액티브,0061Z0,24,50580,2,15,0.03,112450,2341,23698000,112450,0.03,4803.50,0.47,0.47,5688499755,0.47,0.47,5688499755 +모나미,005360,25,2005,2,5,0.25,1847584,38493,18897307,1847584,0.25,4799.79,9.78,9.78,3957191047,10.44,10.44,3957191047 +NHN벅스,104200,26,2760,2,120,4.55,2304467,50724,14827550,2304467,4.55,4543.15,15.54,15.54,7038780649,17.20,17.20,7038780649 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,3705,5,-25,-0.67,1117,25,2000000,1117,-0.67,4468.00,0.06,0.06,4149570,0.06,0.06,4149570 +키움 조선TOP10 ETN,Q760017,28,27805,2,905,3.36,875,20,700000,875,3.36,4375.00,0.12,0.12,24004910,0.12,0.12,24004910 +메리츠 미국채30년 ETN(H),Q610037,29,7580,5,-20,-0.26,15358,358,14000000,15358,-0.26,4289.94,0.11,0.11,116512275,0.11,0.11,116512275 +엔젯,419080,30,5400,2,410,8.22,1757579,41166,10652637,1757579,8.22,4269.49,16.50,16.50,10007998130,17.40,17.40,10007998130 diff --git a/top30/20251209/top30-vir-20251209-153001.csv b/top30/20251209/top30-vir-20251209-153001.csv new file mode 100644 index 000000000000..843b28c9c2dd --- /dev/null +++ b/top30/20251209/top30-vir-20251209-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18820,2,5,0.03,6271,1,500000,6271,0.03,9999.99,1.25,1.25,118003474,1.25,1.25,118003474 +메리츠 미국채10년 ETN(H),Q610022,2,8590,5,-25,-0.29,12258,4,3000000,12258,-0.29,9999.99,0.41,0.41,105296790,0.41,0.41,105296790 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,4,2085,5,-5,-0.24,39712,45,5060000,39712,-0.24,9999.99,0.78,0.78,82799530,0.78,0.78,82799530 +ACE 인도컨슈머파워액티브,487910,5,9640,5,-30,-0.31,2979220,4951,4450000,2979220,-0.31,9999.99,66.95,66.95,28437663670,66.29,66.29,28437663670 +휴엠앤씨,263920,6,4340,2,650,17.62,821656,2270,9809026,821656,17.62,9999.99,8.38,8.38,3702929937,8.70,8.70,3702929937 +KB 인도 대형 성장주 Select 5 ETN,Q580066,7,11520,5,-250,-2.12,1210,6,2000000,1210,-2.12,9999.99,0.06,0.06,13879680,0.06,0.06,13879680 +셀로맥스사이언스,471820,8,5010,2,370,7.97,2181416,13518,11581203,2181416,7.97,9999.99,18.84,18.84,11904828086,20.52,20.52,11904828086 +나노엔텍,039860,9,3995,1,920,29.92,16900891,124281,38093053,16900891,29.92,9999.99,44.37,44.37,62973159090,41.38,41.38,62973159090 +이노메트리,302430,10,7690,2,410,5.63,1024365,8227,9833208,1024365,5.63,9999.99,10.42,10.42,8410625610,11.12,11.12,8410625610 +레이언스,228850,11,5290,2,40,0.76,197709,1802,16591014,197709,0.76,9999.99,1.19,1.19,1100851020,1.25,1.25,1100851020 +피에스텍,002230,12,5360,1,1230,29.78,1359702,12651,19273820,1359702,29.78,9999.99,7.05,7.05,6804305365,6.59,6.59,6804305365 +1Q 중단기회사채(A-이상)액티브,0052T0,13,49835,5,-25,-0.05,15009,164,2234000,15009,-0.05,9151.83,0.67,0.67,747965590,0.67,0.67,747965590 +알비더블유,361570,14,2515,2,240,10.55,3534970,41033,28743291,3534970,10.55,8614.94,12.30,12.30,9259756952,12.81,12.81,9259756952 +모다이노칩,080420,15,1970,2,224,12.83,1834099,22255,79721622,1834099,12.83,8241.29,2.30,2.30,3966174643,2.53,2.53,3966174643 +에스케이증권제9호스팩,455910,16,2100,3,0,0.00,81687,1031,5020000,81687,0.00,7923.08,1.63,1.63,171412695,1.63,1.63,171412695 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,17,12220,5,-310,-2.47,748,10,1000000,748,-2.47,7480.00,0.07,0.07,9136205,0.07,0.07,9136205 +삼륭물산,014970,18,8450,2,1110,15.12,5929682,88854,15125000,5929682,15.12,6673.51,39.20,39.20,49967971345,39.10,39.10,49967971345 +KODEX 코리아혁신성장액티브,373490,19,18345,5,-75,-0.41,83923,1280,500000,83923,-0.41,6556.48,16.78,16.78,1538009955,16.77,16.77,1538009955 +TIGER 200 산업재,227550,20,10840,2,5,0.05,1943989,30870,2140000,1943989,0.05,6297.34,90.84,90.84,21050174402,90.74,90.74,21050174402 +디알젬,263690,21,5600,2,30,0.54,1352633,21713,11325610,1352633,0.54,6229.60,11.94,11.94,8022986660,12.65,12.65,8022986660 +PLUS 중형주저변동50,266550,22,15585,2,10,0.06,1249,21,250000,1249,0.06,5947.62,0.50,0.50,19418870,0.50,0.50,19418870 +키움 2차전지산업 ETN,Q760010,23,9635,5,-110,-1.13,16461,334,700000,16461,-1.13,4928.44,2.35,2.35,161054800,2.39,2.39,161054800 +RISE 단기특수은행채액티브,0061Z0,24,50580,2,15,0.03,112450,2341,23698000,112450,0.03,4803.50,0.47,0.47,5688499755,0.47,0.47,5688499755 +모나미,005360,25,2005,2,5,0.25,1847584,38493,18897307,1847584,0.25,4799.79,9.78,9.78,3957191047,10.44,10.44,3957191047 +NHN벅스,104200,26,2760,2,120,4.55,2304467,50724,14827550,2304467,4.55,4543.15,15.54,15.54,7038780649,17.20,17.20,7038780649 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,3705,5,-25,-0.67,1117,25,2000000,1117,-0.67,4468.00,0.06,0.06,4149570,0.06,0.06,4149570 +키움 조선TOP10 ETN,Q760017,28,27805,2,905,3.36,875,20,700000,875,3.36,4375.00,0.12,0.12,24004910,0.12,0.12,24004910 +메리츠 미국채30년 ETN(H),Q610037,29,7580,5,-20,-0.26,15358,358,14000000,15358,-0.26,4289.94,0.11,0.11,116512275,0.11,0.11,116512275 +엔젯,419080,30,5400,2,410,8.22,1757579,41166,10652637,1757579,8.22,4269.49,16.50,16.50,10007998130,17.40,17.40,10007998130 diff --git a/top30/20251209/top30-vir-20251209-154001.csv b/top30/20251209/top30-vir-20251209-154001.csv new file mode 100644 index 000000000000..46239fc57a38 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18840,2,25,0.13,6291,1,500000,6291,0.13,9999.99,1.26,1.26,118380274,1.26,1.26,118380274 +메리츠 미국채10년 ETN(H),Q610022,2,8590,5,-25,-0.29,12260,4,3000000,12260,-0.29,9999.99,0.41,0.41,105313970,0.41,0.41,105313970 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,4,2085,5,-5,-0.24,39712,45,5060000,39712,-0.24,9999.99,0.78,0.78,82799530,0.78,0.78,82799530 +ACE 인도컨슈머파워액티브,487910,5,9665,5,-5,-0.05,2979343,4951,4450000,2979343,-0.05,9999.99,66.95,66.95,28438852465,66.12,66.12,28438852465 +휴엠앤씨,263920,6,4340,2,650,17.62,822225,2270,9809026,822225,17.62,9999.99,8.38,8.38,3705399397,8.70,8.70,3705399397 +KB 인도 대형 성장주 Select 5 ETN,Q580066,7,11520,5,-250,-2.12,1210,6,2000000,1210,-2.12,9999.99,0.06,0.06,13879680,0.06,0.06,13879680 +셀로맥스사이언스,471820,8,5040,2,400,8.62,2195056,13518,11581203,2195056,8.62,9999.99,18.95,18.95,11973573686,20.51,20.51,11973573686 +나노엔텍,039860,9,3995,1,920,29.92,16907507,124281,38093053,16907507,29.92,9999.99,44.38,44.38,62999590010,41.40,41.40,62999590010 +이노메트리,302430,10,7650,2,370,5.08,1029835,8227,9833208,1029835,5.08,9999.99,10.47,10.47,8452471110,11.24,11.24,8452471110 +레이언스,228850,11,5290,2,40,0.76,198601,1802,16591014,198601,0.76,9999.99,1.20,1.20,1105569700,1.26,1.26,1105569700 +피에스텍,002230,12,5360,1,1230,29.78,1363707,12651,19273820,1363707,29.78,9999.99,7.08,7.08,6825772165,6.61,6.61,6825772165 +1Q 중단기회사채(A-이상)액티브,0052T0,13,49835,5,-25,-0.05,15009,164,2234000,15009,-0.05,9151.83,0.67,0.67,747965590,0.67,0.67,747965590 +알비더블유,361570,14,2510,2,235,10.33,3566640,41033,28743291,3566640,10.33,8692.13,12.41,12.41,9339248652,12.94,12.94,9339248652 +모다이노칩,080420,15,1942,2,196,11.23,1880104,22255,79721622,1880104,11.23,8448.01,2.36,2.36,4055516353,2.62,2.62,4055516353 +에스케이증권제9호스팩,455910,16,2100,3,0,0.00,81687,1031,5020000,81687,0.00,7923.08,1.63,1.63,171412695,1.63,1.63,171412695 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,17,12220,5,-310,-2.47,748,10,1000000,748,-2.47,7480.00,0.07,0.07,9136205,0.07,0.07,9136205 +삼륭물산,014970,18,8450,2,1110,15.12,5932909,88854,15125000,5932909,15.12,6677.14,39.23,39.23,49995239495,39.12,39.12,49995239495 +KODEX 코리아혁신성장액티브,373490,19,18335,5,-85,-0.46,83928,1280,500000,83928,-0.46,6556.88,16.79,16.79,1538101630,16.78,16.78,1538101630 +TIGER 200 산업재,227550,20,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +디알젬,263690,21,5550,5,-20,-0.36,1356658,21713,11325610,1356658,-0.36,6248.14,11.98,11.98,8045325410,12.80,12.80,8045325410 +PLUS 중형주저변동50,266550,22,15550,5,-25,-0.16,1303,21,250000,1303,-0.16,6204.76,0.52,0.52,20258570,0.52,0.52,20258570 +키움 2차전지산업 ETN,Q760010,23,9715,5,-30,-0.31,16462,334,700000,16462,-0.31,4928.74,2.35,2.35,161064515,2.37,2.37,161064515 +모나미,005360,24,1995,5,-5,-0.25,1876913,38493,18897307,1876913,-0.25,4875.99,9.93,9.93,4015702402,10.65,10.65,4015702402 +RISE 단기특수은행채액티브,0061Z0,25,50580,2,15,0.03,113073,2341,23698000,113073,0.03,4830.12,0.48,0.48,5720011095,0.48,0.48,5720011095 +NHN벅스,104200,26,2765,2,125,4.73,2337936,50724,14827550,2337936,4.73,4609.13,15.77,15.77,7131322434,17.39,17.39,7131322434 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,3705,5,-25,-0.67,1117,25,2000000,1117,-0.67,4468.00,0.06,0.06,4149570,0.06,0.06,4149570 +키움 조선TOP10 ETN,Q760017,28,27980,2,1080,4.01,876,20,700000,876,4.01,4380.00,0.13,0.13,24032890,0.12,0.12,24032890 +엔젯,419080,29,5420,2,430,8.62,1775665,41166,10652637,1775665,8.62,4313.43,16.67,16.67,10106024250,17.50,17.50,10106024250 +메리츠 미국채30년 ETN(H),Q610037,30,7580,5,-20,-0.26,15359,358,14000000,15359,-0.26,4290.22,0.11,0.11,116519855,0.11,0.11,116519855 diff --git a/top30/20251209/top30-vir-20251209-155001.csv b/top30/20251209/top30-vir-20251209-155001.csv new file mode 100644 index 000000000000..1f73ca1d7b4d --- /dev/null +++ b/top30/20251209/top30-vir-20251209-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18840,2,25,0.13,6291,1,500000,6291,0.13,9999.99,1.26,1.26,118380274,1.26,1.26,118380274 +메리츠 미국채10년 ETN(H),Q610022,2,8590,5,-25,-0.29,12260,4,3000000,12260,-0.29,9999.99,0.41,0.41,105313970,0.41,0.41,105313970 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,4,2085,5,-5,-0.24,39712,45,5060000,39712,-0.24,9999.99,0.78,0.78,82799530,0.78,0.78,82799530 +ACE 인도컨슈머파워액티브,487910,5,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +휴엠앤씨,263920,6,4340,2,650,17.62,825050,2270,9809026,825050,17.62,9999.99,8.41,8.41,3717659897,8.73,8.73,3717659897 +KB 인도 대형 성장주 Select 5 ETN,Q580066,7,11520,5,-250,-2.12,1210,6,2000000,1210,-2.12,9999.99,0.06,0.06,13879680,0.06,0.06,13879680 +셀로맥스사이언스,471820,8,5040,2,400,8.62,2195632,13518,11581203,2195632,8.62,9999.99,18.96,18.96,11976476726,20.52,20.52,11976476726 +나노엔텍,039860,9,3995,1,920,29.92,16909302,124281,38093053,16909302,29.92,9999.99,44.39,44.39,63006761035,41.40,41.40,63006761035 +이노메트리,302430,10,7650,2,370,5.08,1029855,8227,9833208,1029855,5.08,9999.99,10.47,10.47,8452624110,11.24,11.24,8452624110 +레이언스,228850,11,5290,2,40,0.76,198677,1802,16591014,198677,0.76,9999.99,1.20,1.20,1105971740,1.26,1.26,1105971740 +피에스텍,002230,12,5360,1,1230,29.78,1363707,12651,19273820,1363707,29.78,9999.99,7.08,7.08,6825772165,6.61,6.61,6825772165 +1Q 중단기회사채(A-이상)액티브,0052T0,13,49835,5,-25,-0.05,15009,164,2234000,15009,-0.05,9151.83,0.67,0.67,747965590,0.67,0.67,747965590 +알비더블유,361570,14,2510,2,235,10.33,3566641,41033,28743291,3566641,10.33,8692.13,12.41,12.41,9339251162,12.94,12.94,9339251162 +모다이노칩,080420,15,1942,2,196,11.23,1892012,22255,79721622,1892012,11.23,8501.51,2.37,2.37,4078641689,2.63,2.63,4078641689 +에스케이증권제9호스팩,455910,16,2100,3,0,0.00,81687,1031,5020000,81687,0.00,7923.08,1.63,1.63,171412695,1.63,1.63,171412695 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,17,12220,5,-310,-2.47,748,10,1000000,748,-2.47,7480.00,0.07,0.07,9136205,0.07,0.07,9136205 +삼륭물산,014970,18,8450,2,1110,15.12,5936279,88854,15125000,5936279,15.12,6680.94,39.25,39.25,50023715995,39.14,39.14,50023715995 +KODEX 코리아혁신성장액티브,373490,19,18335,5,-85,-0.46,83928,1280,500000,83928,-0.46,6556.88,16.79,16.79,1538101630,16.78,16.78,1538101630 +TIGER 200 산업재,227550,20,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +디알젬,263690,21,5550,5,-20,-0.36,1356658,21713,11325610,1356658,-0.36,6248.14,11.98,11.98,8045325410,12.80,12.80,8045325410 +PLUS 중형주저변동50,266550,22,15550,5,-25,-0.16,1303,21,250000,1303,-0.16,6204.76,0.52,0.52,20258570,0.52,0.52,20258570 +키움 2차전지산업 ETN,Q760010,23,9715,5,-30,-0.31,16462,334,700000,16462,-0.31,4928.74,2.35,2.35,161064515,2.37,2.37,161064515 +모나미,005360,24,1995,5,-5,-0.25,1878180,38493,18897307,1878180,-0.25,4879.28,9.94,9.94,4018230067,10.66,10.66,4018230067 +RISE 단기특수은행채액티브,0061Z0,25,50580,2,15,0.03,113073,2341,23698000,113073,0.03,4830.12,0.48,0.48,5720011095,0.48,0.48,5720011095 +NHN벅스,104200,26,2765,2,125,4.73,2338925,50724,14827550,2338925,4.73,4611.08,15.77,15.77,7134057019,17.40,17.40,7134057019 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,3705,5,-25,-0.67,1117,25,2000000,1117,-0.67,4468.00,0.06,0.06,4149570,0.06,0.06,4149570 +키움 조선TOP10 ETN,Q760017,28,27980,2,1080,4.01,876,20,700000,876,4.01,4380.00,0.13,0.13,24032890,0.12,0.12,24032890 +엔젯,419080,29,5420,2,430,8.62,1775670,41166,10652637,1775670,8.62,4313.44,16.67,16.67,10106051350,17.50,17.50,10106051350 +메리츠 미국채30년 ETN(H),Q610037,30,7580,5,-20,-0.26,15359,358,14000000,15359,-0.26,4290.22,0.11,0.11,116519855,0.11,0.11,116519855 diff --git a/top30/20251209/top30-vir-20251209-160001.csv b/top30/20251209/top30-vir-20251209-160001.csv new file mode 100644 index 000000000000..2ba71953f5f3 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18840,2,25,0.13,6291,1,500000,6291,0.13,9999.99,1.26,1.26,118380274,1.26,1.26,118380274 +메리츠 미국채10년 ETN(H),Q610022,2,8590,5,-25,-0.29,12260,4,3000000,12260,-0.29,9999.99,0.41,0.41,105313970,0.41,0.41,105313970 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,4,2085,5,-5,-0.24,39712,45,5060000,39712,-0.24,9999.99,0.78,0.78,82799530,0.78,0.78,82799530 +ACE 인도컨슈머파워액티브,487910,5,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +휴엠앤씨,263920,6,4340,2,650,17.62,825128,2270,9809026,825128,17.62,9999.99,8.41,8.41,3717998417,8.73,8.73,3717998417 +KB 인도 대형 성장주 Select 5 ETN,Q580066,7,11520,5,-250,-2.12,1210,6,2000000,1210,-2.12,9999.99,0.06,0.06,13879680,0.06,0.06,13879680 +셀로맥스사이언스,471820,8,5040,2,400,8.62,2196634,13518,11581203,2196634,8.62,9999.99,18.97,18.97,11981526806,20.53,20.53,11981526806 +나노엔텍,039860,9,3995,1,920,29.92,16909690,124281,38093053,16909690,29.92,9999.99,44.39,44.39,63008311095,41.40,41.40,63008311095 +이노메트리,302430,10,7650,2,370,5.08,1030879,8227,9833208,1030879,5.08,9999.99,10.48,10.48,8460457710,11.25,11.25,8460457710 +레이언스,228850,11,5290,2,40,0.76,198677,1802,16591014,198677,0.76,9999.99,1.20,1.20,1105971740,1.26,1.26,1105971740 +피에스텍,002230,12,5360,1,1230,29.78,1363707,12651,19273820,1363707,29.78,9999.99,7.08,7.08,6825772165,6.61,6.61,6825772165 +1Q 중단기회사채(A-이상)액티브,0052T0,13,49835,5,-25,-0.05,15009,164,2234000,15009,-0.05,9151.83,0.67,0.67,747965590,0.67,0.67,747965590 +알비더블유,361570,14,2510,2,235,10.33,3566852,41033,28743291,3566852,10.33,8692.64,12.41,12.41,9339780772,12.95,12.95,9339780772 +모다이노칩,080420,15,1942,2,196,11.23,1894800,22255,79721622,1894800,11.23,8514.04,2.38,2.38,4084055985,2.64,2.64,4084055985 +에스케이증권제9호스팩,455910,16,2100,3,0,0.00,81687,1031,5020000,81687,0.00,7923.08,1.63,1.63,171412695,1.63,1.63,171412695 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,17,12220,5,-310,-2.47,748,10,1000000,748,-2.47,7480.00,0.07,0.07,9136205,0.07,0.07,9136205 +삼륭물산,014970,18,8450,2,1110,15.12,5942642,88854,15125000,5942642,15.12,6688.10,39.29,39.29,50077483345,39.18,39.18,50077483345 +KODEX 코리아혁신성장액티브,373490,19,18335,5,-85,-0.46,83928,1280,500000,83928,-0.46,6556.88,16.79,16.79,1538101630,16.78,16.78,1538101630 +TIGER 200 산업재,227550,20,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +디알젬,263690,21,5550,5,-20,-0.36,1357474,21713,11325610,1357474,-0.36,6251.90,11.99,11.99,8049854210,12.81,12.81,8049854210 +PLUS 중형주저변동50,266550,22,15550,5,-25,-0.16,1303,21,250000,1303,-0.16,6204.76,0.52,0.52,20258570,0.52,0.52,20258570 +키움 2차전지산업 ETN,Q760010,23,9715,5,-30,-0.31,16462,334,700000,16462,-0.31,4928.74,2.35,2.35,161064515,2.37,2.37,161064515 +모나미,005360,24,1995,5,-5,-0.25,1878225,38493,18897307,1878225,-0.25,4879.39,9.94,9.94,4018319842,10.66,10.66,4018319842 +RISE 단기특수은행채액티브,0061Z0,25,50580,2,15,0.03,113073,2341,23698000,113073,0.03,4830.12,0.48,0.48,5720011095,0.48,0.48,5720011095 +NHN벅스,104200,26,2765,2,125,4.73,2339043,50724,14827550,2339043,4.73,4611.31,15.77,15.77,7134383289,17.40,17.40,7134383289 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,3705,5,-25,-0.67,1117,25,2000000,1117,-0.67,4468.00,0.06,0.06,4149570,0.06,0.06,4149570 +키움 조선TOP10 ETN,Q760017,28,27980,2,1080,4.01,876,20,700000,876,4.01,4380.00,0.13,0.13,24032890,0.12,0.12,24032890 +엔젯,419080,29,5420,2,430,8.62,1775816,41166,10652637,1775816,8.62,4313.79,16.67,16.67,10106842670,17.50,17.50,10106842670 +메리츠 미국채30년 ETN(H),Q610037,30,7580,5,-20,-0.26,15359,358,14000000,15359,-0.26,4290.22,0.11,0.11,116519855,0.11,0.11,116519855 diff --git a/top30/20251209/top30-vir-20251209-161000.csv b/top30/20251209/top30-vir-20251209-161000.csv new file mode 100644 index 000000000000..2ba71953f5f3 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18840,2,25,0.13,6291,1,500000,6291,0.13,9999.99,1.26,1.26,118380274,1.26,1.26,118380274 +메리츠 미국채10년 ETN(H),Q610022,2,8590,5,-25,-0.29,12260,4,3000000,12260,-0.29,9999.99,0.41,0.41,105313970,0.41,0.41,105313970 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,4,2085,5,-5,-0.24,39712,45,5060000,39712,-0.24,9999.99,0.78,0.78,82799530,0.78,0.78,82799530 +ACE 인도컨슈머파워액티브,487910,5,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +휴엠앤씨,263920,6,4340,2,650,17.62,825128,2270,9809026,825128,17.62,9999.99,8.41,8.41,3717998417,8.73,8.73,3717998417 +KB 인도 대형 성장주 Select 5 ETN,Q580066,7,11520,5,-250,-2.12,1210,6,2000000,1210,-2.12,9999.99,0.06,0.06,13879680,0.06,0.06,13879680 +셀로맥스사이언스,471820,8,5040,2,400,8.62,2196634,13518,11581203,2196634,8.62,9999.99,18.97,18.97,11981526806,20.53,20.53,11981526806 +나노엔텍,039860,9,3995,1,920,29.92,16909690,124281,38093053,16909690,29.92,9999.99,44.39,44.39,63008311095,41.40,41.40,63008311095 +이노메트리,302430,10,7650,2,370,5.08,1030879,8227,9833208,1030879,5.08,9999.99,10.48,10.48,8460457710,11.25,11.25,8460457710 +레이언스,228850,11,5290,2,40,0.76,198677,1802,16591014,198677,0.76,9999.99,1.20,1.20,1105971740,1.26,1.26,1105971740 +피에스텍,002230,12,5360,1,1230,29.78,1363707,12651,19273820,1363707,29.78,9999.99,7.08,7.08,6825772165,6.61,6.61,6825772165 +1Q 중단기회사채(A-이상)액티브,0052T0,13,49835,5,-25,-0.05,15009,164,2234000,15009,-0.05,9151.83,0.67,0.67,747965590,0.67,0.67,747965590 +알비더블유,361570,14,2510,2,235,10.33,3566852,41033,28743291,3566852,10.33,8692.64,12.41,12.41,9339780772,12.95,12.95,9339780772 +모다이노칩,080420,15,1942,2,196,11.23,1894800,22255,79721622,1894800,11.23,8514.04,2.38,2.38,4084055985,2.64,2.64,4084055985 +에스케이증권제9호스팩,455910,16,2100,3,0,0.00,81687,1031,5020000,81687,0.00,7923.08,1.63,1.63,171412695,1.63,1.63,171412695 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,17,12220,5,-310,-2.47,748,10,1000000,748,-2.47,7480.00,0.07,0.07,9136205,0.07,0.07,9136205 +삼륭물산,014970,18,8450,2,1110,15.12,5942642,88854,15125000,5942642,15.12,6688.10,39.29,39.29,50077483345,39.18,39.18,50077483345 +KODEX 코리아혁신성장액티브,373490,19,18335,5,-85,-0.46,83928,1280,500000,83928,-0.46,6556.88,16.79,16.79,1538101630,16.78,16.78,1538101630 +TIGER 200 산업재,227550,20,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +디알젬,263690,21,5550,5,-20,-0.36,1357474,21713,11325610,1357474,-0.36,6251.90,11.99,11.99,8049854210,12.81,12.81,8049854210 +PLUS 중형주저변동50,266550,22,15550,5,-25,-0.16,1303,21,250000,1303,-0.16,6204.76,0.52,0.52,20258570,0.52,0.52,20258570 +키움 2차전지산업 ETN,Q760010,23,9715,5,-30,-0.31,16462,334,700000,16462,-0.31,4928.74,2.35,2.35,161064515,2.37,2.37,161064515 +모나미,005360,24,1995,5,-5,-0.25,1878225,38493,18897307,1878225,-0.25,4879.39,9.94,9.94,4018319842,10.66,10.66,4018319842 +RISE 단기특수은행채액티브,0061Z0,25,50580,2,15,0.03,113073,2341,23698000,113073,0.03,4830.12,0.48,0.48,5720011095,0.48,0.48,5720011095 +NHN벅스,104200,26,2765,2,125,4.73,2339043,50724,14827550,2339043,4.73,4611.31,15.77,15.77,7134383289,17.40,17.40,7134383289 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,3705,5,-25,-0.67,1117,25,2000000,1117,-0.67,4468.00,0.06,0.06,4149570,0.06,0.06,4149570 +키움 조선TOP10 ETN,Q760017,28,27980,2,1080,4.01,876,20,700000,876,4.01,4380.00,0.13,0.13,24032890,0.12,0.12,24032890 +엔젯,419080,29,5420,2,430,8.62,1775816,41166,10652637,1775816,8.62,4313.79,16.67,16.67,10106842670,17.50,17.50,10106842670 +메리츠 미국채30년 ETN(H),Q610037,30,7580,5,-20,-0.26,15359,358,14000000,15359,-0.26,4290.22,0.11,0.11,116519855,0.11,0.11,116519855 diff --git a/top30/20251209/top30-vir-20251209-162001.csv b/top30/20251209/top30-vir-20251209-162001.csv new file mode 100644 index 000000000000..e7930831d3a8 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18840,2,25,0.13,6291,1,500000,6291,0.13,9999.99,1.26,1.26,118380274,1.26,1.26,118380274 +메리츠 미국채10년 ETN(H),Q610022,2,8590,5,-25,-0.29,12260,4,3000000,12260,-0.29,9999.99,0.41,0.41,105313970,0.41,0.41,105313970 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,4,2085,5,-5,-0.24,39712,45,5060000,39712,-0.24,9999.99,0.78,0.78,82799530,0.78,0.78,82799530 +ACE 인도컨슈머파워액티브,487910,5,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +휴엠앤씨,263920,6,4340,2,650,17.62,825228,2270,9809026,825228,17.62,9999.99,8.41,8.41,3718432917,8.73,8.73,3718432917 +KB 인도 대형 성장주 Select 5 ETN,Q580066,7,11520,5,-250,-2.12,1210,6,2000000,1210,-2.12,9999.99,0.06,0.06,13879680,0.06,0.06,13879680 +셀로맥스사이언스,471820,8,5040,2,400,8.62,2197716,13518,11581203,2197716,8.62,9999.99,18.98,18.98,11986980086,20.54,20.54,11986980086 +나노엔텍,039860,9,3995,1,920,29.92,16909848,124281,38093053,16909848,29.92,9999.99,44.39,44.39,63008942305,41.40,41.40,63008942305 +이노메트리,302430,10,7650,2,370,5.08,1030913,8227,9833208,1030913,5.08,9999.99,10.48,10.48,8460718150,11.25,11.25,8460718150 +레이언스,228850,11,5290,2,40,0.76,198687,1802,16591014,198687,0.76,9999.99,1.20,1.20,1106026140,1.26,1.26,1106026140 +피에스텍,002230,12,5360,1,1230,29.78,1363762,12651,19273820,1363762,29.78,9999.99,7.08,7.08,6826066965,6.61,6.61,6826066965 +1Q 중단기회사채(A-이상)액티브,0052T0,13,49835,5,-25,-0.05,15009,164,2234000,15009,-0.05,9151.83,0.67,0.67,747965590,0.67,0.67,747965590 +알비더블유,361570,14,2510,2,235,10.33,3566922,41033,28743291,3566922,10.33,8692.81,12.41,12.41,9339956472,12.95,12.95,9339956472 +모다이노칩,080420,15,1942,2,196,11.23,1905531,22255,79721622,1905531,11.23,8562.26,2.39,2.39,4104444885,2.65,2.65,4104444885 +에스케이증권제9호스팩,455910,16,2100,3,0,0.00,81687,1031,5020000,81687,0.00,7923.08,1.63,1.63,171412695,1.63,1.63,171412695 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,17,12220,5,-310,-2.47,748,10,1000000,748,-2.47,7480.00,0.07,0.07,9136205,0.07,0.07,9136205 +삼륭물산,014970,18,8450,2,1110,15.12,5946245,88854,15125000,5946245,15.12,6692.15,39.31,39.31,50108325025,39.21,39.21,50108325025 +KODEX 코리아혁신성장액티브,373490,19,18335,5,-85,-0.46,83928,1280,500000,83928,-0.46,6556.88,16.79,16.79,1538101630,16.78,16.78,1538101630 +TIGER 200 산업재,227550,20,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +디알젬,263690,21,5550,5,-20,-0.36,1357664,21713,11325610,1357664,-0.36,6252.77,11.99,11.99,8050899210,12.81,12.81,8050899210 +PLUS 중형주저변동50,266550,22,15550,5,-25,-0.16,1303,21,250000,1303,-0.16,6204.76,0.52,0.52,20258570,0.52,0.52,20258570 +키움 2차전지산업 ETN,Q760010,23,9715,5,-30,-0.31,16462,334,700000,16462,-0.31,4928.74,2.35,2.35,161064515,2.37,2.37,161064515 +모나미,005360,24,1995,5,-5,-0.25,1878965,38493,18897307,1878965,-0.25,4881.32,9.94,9.94,4019796142,10.66,10.66,4019796142 +RISE 단기특수은행채액티브,0061Z0,25,50580,2,15,0.03,113073,2341,23698000,113073,0.03,4830.12,0.48,0.48,5720011095,0.48,0.48,5720011095 +NHN벅스,104200,26,2765,2,125,4.73,2341019,50724,14827550,2341019,4.73,4615.21,15.79,15.79,7139797529,17.41,17.41,7139797529 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,3705,5,-25,-0.67,1117,25,2000000,1117,-0.67,4468.00,0.06,0.06,4149570,0.06,0.06,4149570 +키움 조선TOP10 ETN,Q760017,28,27980,2,1080,4.01,876,20,700000,876,4.01,4380.00,0.13,0.13,24032890,0.12,0.12,24032890 +엔젯,419080,29,5420,2,430,8.62,1776156,41166,10652637,1776156,8.62,4314.62,16.67,16.67,10108661670,17.51,17.51,10108661670 +메리츠 미국채30년 ETN(H),Q610037,30,7580,5,-20,-0.26,15359,358,14000000,15359,-0.26,4290.22,0.11,0.11,116519855,0.11,0.11,116519855 diff --git a/top30/20251209/top30-vir-20251209-163001.csv b/top30/20251209/top30-vir-20251209-163001.csv new file mode 100644 index 000000000000..b3bc9ff2e113 --- /dev/null +++ b/top30/20251209/top30-vir-20251209-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18840,2,25,0.13,6291,1,500000,6291,0.13,9999.99,1.26,1.26,118380274,1.26,1.26,118380274 +메리츠 미국채10년 ETN(H),Q610022,2,8590,5,-25,-0.29,12260,4,3000000,12260,-0.29,9999.99,0.41,0.41,105313970,0.41,0.41,105313970 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,4,2085,5,-5,-0.24,39712,45,5060000,39712,-0.24,9999.99,0.78,0.78,82799530,0.78,0.78,82799530 +ACE 인도컨슈머파워액티브,487910,5,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +휴엠앤씨,263920,6,4340,2,650,17.62,825251,2270,9809026,825251,17.62,9999.99,8.41,8.41,3718532967,8.73,8.73,3718532967 +KB 인도 대형 성장주 Select 5 ETN,Q580066,7,11520,5,-250,-2.12,1210,6,2000000,1210,-2.12,9999.99,0.06,0.06,13879680,0.06,0.06,13879680 +셀로맥스사이언스,471820,8,5040,2,400,8.62,2198519,13518,11581203,2198519,8.62,9999.99,18.98,18.98,11991027206,20.54,20.54,11991027206 +나노엔텍,039860,9,3995,1,920,29.92,16909851,124281,38093053,16909851,29.92,9999.99,44.39,44.39,63008954290,41.40,41.40,63008954290 +이노메트리,302430,10,7650,2,370,5.08,1030914,8227,9833208,1030914,5.08,9999.99,10.48,10.48,8460725840,11.25,11.25,8460725840 +레이언스,228850,11,5290,2,40,0.76,198688,1802,16591014,198688,0.76,9999.99,1.20,1.20,1106031510,1.26,1.26,1106031510 +피에스텍,002230,12,5360,1,1230,29.78,1363762,12651,19273820,1363762,29.78,9999.99,7.08,7.08,6826066965,6.61,6.61,6826066965 +1Q 중단기회사채(A-이상)액티브,0052T0,13,49835,5,-25,-0.05,15009,164,2234000,15009,-0.05,9151.83,0.67,0.67,747965590,0.67,0.67,747965590 +알비더블유,361570,14,2510,2,235,10.33,3566935,41033,28743291,3566935,10.33,8692.84,12.41,12.41,9339989102,12.95,12.95,9339989102 +모다이노칩,080420,15,1942,2,196,11.23,1922664,22255,79721622,1922664,11.23,8639.25,2.41,2.41,4136997585,2.67,2.67,4136997585 +에스케이증권제9호스팩,455910,16,2100,3,0,0.00,81687,1031,5020000,81687,0.00,7923.08,1.63,1.63,171412695,1.63,1.63,171412695 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,17,12220,5,-310,-2.47,748,10,1000000,748,-2.47,7480.00,0.07,0.07,9136205,0.07,0.07,9136205 +삼륭물산,014970,18,8450,2,1110,15.12,5954127,88854,15125000,5954127,15.12,6701.02,39.37,39.37,50175873765,39.26,39.26,50175873765 +KODEX 코리아혁신성장액티브,373490,19,18335,5,-85,-0.46,83928,1280,500000,83928,-0.46,6556.88,16.79,16.79,1538101630,16.78,16.78,1538101630 +TIGER 200 산업재,227550,20,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +디알젬,263690,21,5550,5,-20,-0.36,1357964,21713,11325610,1357964,-0.36,6254.15,11.99,11.99,8052555210,12.81,12.81,8052555210 +PLUS 중형주저변동50,266550,22,15550,5,-25,-0.16,1303,21,250000,1303,-0.16,6204.76,0.52,0.52,20258570,0.52,0.52,20258570 +키움 2차전지산업 ETN,Q760010,23,9715,5,-30,-0.31,16462,334,700000,16462,-0.31,4928.74,2.35,2.35,161064515,2.37,2.37,161064515 +모나미,005360,24,1995,5,-5,-0.25,1882227,38493,18897307,1882227,-0.25,4889.79,9.96,9.96,4026303832,10.68,10.68,4026303832 +RISE 단기특수은행채액티브,0061Z0,25,50580,2,15,0.03,113073,2341,23698000,113073,0.03,4830.12,0.48,0.48,5720011095,0.48,0.48,5720011095 +NHN벅스,104200,26,2765,2,125,4.73,2347086,50724,14827550,2347086,4.73,4627.17,15.83,15.83,7156421109,17.46,17.46,7156421109 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,3705,5,-25,-0.67,1117,25,2000000,1117,-0.67,4468.00,0.06,0.06,4149570,0.06,0.06,4149570 +키움 조선TOP10 ETN,Q760017,28,27980,2,1080,4.01,876,20,700000,876,4.01,4380.00,0.13,0.13,24032890,0.12,0.12,24032890 +엔젯,419080,29,5420,2,430,8.62,1776203,41166,10652637,1776203,8.62,4314.73,16.67,16.67,10108915470,17.51,17.51,10108915470 +메리츠 미국채30년 ETN(H),Q610037,30,7580,5,-20,-0.26,15359,358,14000000,15359,-0.26,4290.22,0.11,0.11,116519855,0.11,0.11,116519855 diff --git a/top30/20251209/top30-vir-20251209-164000.csv b/top30/20251209/top30-vir-20251209-164000.csv new file mode 100644 index 000000000000..cdf3b2ebb34d --- /dev/null +++ b/top30/20251209/top30-vir-20251209-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18840,2,25,0.13,6291,1,500000,6291,0.13,9999.99,1.26,1.26,118380274,1.26,1.26,118380274 +메리츠 미국채10년 ETN(H),Q610022,2,8590,5,-25,-0.29,12260,4,3000000,12260,-0.29,9999.99,0.41,0.41,105313970,0.41,0.41,105313970 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,4,2085,5,-5,-0.24,39712,45,5060000,39712,-0.24,9999.99,0.78,0.78,82799530,0.78,0.78,82799530 +ACE 인도컨슈머파워액티브,487910,5,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +휴엠앤씨,263920,6,4340,2,650,17.62,826488,2270,9809026,826488,17.62,9999.99,8.43,8.43,3723907732,8.75,8.75,3723907732 +KB 인도 대형 성장주 Select 5 ETN,Q580066,7,11520,5,-250,-2.12,1210,6,2000000,1210,-2.12,9999.99,0.06,0.06,13879680,0.06,0.06,13879680 +셀로맥스사이언스,471820,8,5040,2,400,8.62,2199407,13518,11581203,2199407,8.62,9999.99,18.99,18.99,11995502726,20.55,20.55,11995502726 +나노엔텍,039860,9,3995,1,920,29.92,16909862,124281,38093053,16909862,29.92,9999.99,44.39,44.39,63008998235,41.40,41.40,63008998235 +이노메트리,302430,10,7650,2,370,5.08,1030916,8227,9833208,1030916,5.08,9999.99,10.48,10.48,8460741420,11.25,11.25,8460741420 +레이언스,228850,11,5290,2,40,0.76,198688,1802,16591014,198688,0.76,9999.99,1.20,1.20,1106031510,1.26,1.26,1106031510 +피에스텍,002230,12,5360,1,1230,29.78,1363762,12651,19273820,1363762,29.78,9999.99,7.08,7.08,6826066965,6.61,6.61,6826066965 +1Q 중단기회사채(A-이상)액티브,0052T0,13,49835,5,-25,-0.05,15009,164,2234000,15009,-0.05,9151.83,0.67,0.67,747965590,0.67,0.67,747965590 +알비더블유,361570,14,2510,2,235,10.33,3567898,41033,28743291,3567898,10.33,8695.19,12.41,12.41,9342406232,12.95,12.95,9342406232 +모다이노칩,080420,15,1942,2,196,11.23,1924840,22255,79721622,1924840,11.23,8649.02,2.41,2.41,4141140689,2.67,2.67,4141140689 +에스케이증권제9호스팩,455910,16,2100,3,0,0.00,81687,1031,5020000,81687,0.00,7923.08,1.63,1.63,171412695,1.63,1.63,171412695 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,17,12220,5,-310,-2.47,748,10,1000000,748,-2.47,7480.00,0.07,0.07,9136205,0.07,0.07,9136205 +삼륭물산,014970,18,8450,2,1110,15.12,5969569,88854,15125000,5969569,15.12,6718.40,39.47,39.47,50309447065,39.36,39.36,50309447065 +KODEX 코리아혁신성장액티브,373490,19,18335,5,-85,-0.46,83928,1280,500000,83928,-0.46,6556.88,16.79,16.79,1538101630,16.78,16.78,1538101630 +TIGER 200 산업재,227550,20,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +디알젬,263690,21,5550,5,-20,-0.36,1358060,21713,11325610,1358060,-0.36,6254.59,11.99,11.99,8053088010,12.81,12.81,8053088010 +PLUS 중형주저변동50,266550,22,15550,5,-25,-0.16,1303,21,250000,1303,-0.16,6204.76,0.52,0.52,20258570,0.52,0.52,20258570 +키움 2차전지산업 ETN,Q760010,23,9715,5,-30,-0.31,16462,334,700000,16462,-0.31,4928.74,2.35,2.35,161064515,2.37,2.37,161064515 +모나미,005360,24,1995,5,-5,-0.25,1882231,38493,18897307,1882231,-0.25,4889.80,9.96,9.96,4026311828,10.68,10.68,4026311828 +RISE 단기특수은행채액티브,0061Z0,25,50580,2,15,0.03,113073,2341,23698000,113073,0.03,4830.12,0.48,0.48,5720011095,0.48,0.48,5720011095 +NHN벅스,104200,26,2765,2,125,4.73,2349669,50724,14827550,2349669,4.73,4632.26,15.85,15.85,7163498529,17.47,17.47,7163498529 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,3705,5,-25,-0.67,1117,25,2000000,1117,-0.67,4468.00,0.06,0.06,4149570,0.06,0.06,4149570 +키움 조선TOP10 ETN,Q760017,28,27980,2,1080,4.01,876,20,700000,876,4.01,4380.00,0.13,0.13,24032890,0.12,0.12,24032890 +엔젯,419080,29,5420,2,430,8.62,1776298,41166,10652637,1776298,8.62,4314.96,16.67,16.67,10109425620,17.51,17.51,10109425620 +메리츠 미국채30년 ETN(H),Q610037,30,7580,5,-20,-0.26,15359,358,14000000,15359,-0.26,4290.22,0.11,0.11,116519855,0.11,0.11,116519855 diff --git a/top30/20251209/top30-vir-20251209-165000.csv b/top30/20251209/top30-vir-20251209-165000.csv new file mode 100644 index 000000000000..51e1a6d6864b --- /dev/null +++ b/top30/20251209/top30-vir-20251209-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,18840,2,25,0.13,6291,1,500000,6291,0.13,9999.99,1.26,1.26,118380274,1.26,1.26,118380274 +메리츠 미국채10년 ETN(H),Q610022,2,8590,5,-25,-0.29,12260,4,3000000,12260,-0.29,9999.99,0.41,0.41,105313970,0.41,0.41,105313970 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10235,2,110,1.09,1008,1,1000000,1008,1.09,9999.99,0.10,0.10,10317000,0.10,0.10,10317000 +한화플러스제4호스팩,455310,4,2085,5,-5,-0.24,39712,45,5060000,39712,-0.24,9999.99,0.78,0.78,82799530,0.78,0.78,82799530 +ACE 인도컨슈머파워액티브,487910,5,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330 +휴엠앤씨,263920,6,4340,2,650,17.62,826752,2270,9809026,826752,17.62,9999.99,8.43,8.43,3725053492,8.75,8.75,3725053492 +KB 인도 대형 성장주 Select 5 ETN,Q580066,7,11520,5,-250,-2.12,1210,6,2000000,1210,-2.12,9999.99,0.06,0.06,13879680,0.06,0.06,13879680 +셀로맥스사이언스,471820,8,5040,2,400,8.62,2200647,13518,11581203,2200647,8.62,9999.99,19.00,19.00,12001752326,20.56,20.56,12001752326 +나노엔텍,039860,9,3995,1,920,29.92,16909871,124281,38093053,16909871,29.92,9999.99,44.39,44.39,63009034190,41.40,41.40,63009034190 +이노메트리,302430,10,7650,2,370,5.08,1030917,8227,9833208,1030917,5.08,9999.99,10.48,10.48,8460749200,11.25,11.25,8460749200 +레이언스,228850,11,5290,2,40,0.76,198688,1802,16591014,198688,0.76,9999.99,1.20,1.20,1106031510,1.26,1.26,1106031510 +피에스텍,002230,12,5360,1,1230,29.78,1363762,12651,19273820,1363762,29.78,9999.99,7.08,7.08,6826066965,6.61,6.61,6826066965 +1Q 중단기회사채(A-이상)액티브,0052T0,13,49835,5,-25,-0.05,15009,164,2234000,15009,-0.05,9151.83,0.67,0.67,747965590,0.67,0.67,747965590 +알비더블유,361570,14,2510,2,235,10.33,3568206,41033,28743291,3568206,10.33,8695.94,12.41,12.41,9343176232,12.95,12.95,9343176232 +모다이노칩,080420,15,1942,2,196,11.23,1926251,22255,79721622,1926251,11.23,8655.36,2.42,2.42,4143830055,2.68,2.68,4143830055 +에스케이증권제9호스팩,455910,16,2100,3,0,0.00,81687,1031,5020000,81687,0.00,7923.08,1.63,1.63,171412695,1.63,1.63,171412695 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,17,12220,5,-310,-2.47,748,10,1000000,748,-2.47,7480.00,0.07,0.07,9136205,0.07,0.07,9136205 +삼륭물산,014970,18,8450,2,1110,15.12,5982493,88854,15125000,5982493,15.12,6732.95,39.55,39.55,50420334985,39.45,39.45,50420334985 +KODEX 코리아혁신성장액티브,373490,19,18335,5,-85,-0.46,83928,1280,500000,83928,-0.46,6556.88,16.79,16.79,1538101630,16.78,16.78,1538101630 +TIGER 200 산업재,227550,20,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302 +디알젬,263690,21,5550,5,-20,-0.36,1358571,21713,11325610,1358571,-0.36,6256.95,12.00,12.00,8055913840,12.82,12.82,8055913840 +PLUS 중형주저변동50,266550,22,15550,5,-25,-0.16,1303,21,250000,1303,-0.16,6204.76,0.52,0.52,20258570,0.52,0.52,20258570 +키움 2차전지산업 ETN,Q760010,23,9715,5,-30,-0.31,16462,334,700000,16462,-0.31,4928.74,2.35,2.35,161064515,2.37,2.37,161064515 +모나미,005360,24,1995,5,-5,-0.25,1883331,38493,18897307,1883331,-0.25,4892.66,9.97,9.97,4028509628,10.69,10.69,4028509628 +RISE 단기특수은행채액티브,0061Z0,25,50580,2,15,0.03,113073,2341,23698000,113073,0.03,4830.12,0.48,0.48,5720011095,0.48,0.48,5720011095 +NHN벅스,104200,26,2765,2,125,4.73,2350330,50724,14827550,2350330,4.73,4633.57,15.85,15.85,7165312974,17.48,17.48,7165312974 +신한 인버스 2X 미국달러 선물 ETN,Q500036,27,3705,5,-25,-0.67,1117,25,2000000,1117,-0.67,4468.00,0.06,0.06,4149570,0.06,0.06,4149570 +키움 조선TOP10 ETN,Q760017,28,27980,2,1080,4.01,876,20,700000,876,4.01,4380.00,0.13,0.13,24032890,0.12,0.12,24032890 +엔젯,419080,29,5420,2,430,8.62,1776298,41166,10652637,1776298,8.62,4314.96,16.67,16.67,10109425620,17.51,17.51,10109425620 +메리츠 미국채30년 ETN(H),Q610037,30,7580,5,-20,-0.26,15359,358,14000000,15359,-0.26,4290.22,0.11,0.11,116519855,0.11,0.11,116519855